KissMeData/080010/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	60	2	1.10	54725860	10060	87.77	5420	5500	5400	7070	3810	5440	5439.93	0.95	0	-2369	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	550	5.56	0.49	12	0.10	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
3	20230831	150836	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-10	5	-0.18	48323140	8894	77.60	5420	5460	5400	7070	3810	5440	5433.23	0.95	0	-2353	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	543	5.49	0.48	12	0.09	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
4	20230831	140927	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	10	2	0.18	37521230	6910	60.29	5420	5460	5400	7070	3810	5440	5429.99	0.95	0	-1839	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	545	5.51	0.48	12	0.07	989.00	11309.00	7040	20221117	-22.59	4690	20221013	16.20	6510	-16.28	20230210	5000	9.00	20230104	7040	-22.59	20221117	4690	16.20	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
5	20230831	130856	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-20	5	-0.37	24674540	4548	39.68	5420	5450	5400	7070	3810	5440	5425.36	0.95	0	-643	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	542	5.48	0.48	12	0.05	989.00	11309.00	7040	20221117	-23.01	4690	20221013	15.57	6510	-16.74	20230210	5000	8.40	20230104	7040	-23.01	20221117	4690	15.57	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
6	20230831	120918	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	0	3	0.00	21365210	3938	34.36	5420	5450	5400	7070	3810	5440	5425.40	0.95	0	-200	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	544	5.50	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
7	20230831	111256	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	0	3	0.00	20091650	3704	32.32	5420	5440	5400	7070	3810	5440	5424.31	0.95	0	-67	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	544	5.50	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
8	20230831	100956	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-20	5	-0.37	9025430	1667	14.54	5420	5430	5400	7070	3810	5440	5414.18	0.95	0	-48	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	542	5.48	0.48	12	0.02	989.00	11309.00	7040	20221117	-23.01	4690	20221013	15.57	6510	-16.74	20230210	5000	8.40	20230104	7040	-23.01	20221117	4690	15.57	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
9	20230831	090836	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-20	5	-0.37	840100	155	1.35	5420	5420	5420	7070	3810	5440	5420.00	0.95	0	0	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3800	10	1	10000000	542	5.48	0.48	12	0.00	989.00	11309.00	7040	20221117	-23.01	4690	20221013	15.57	6510	-16.74	20230210	5000	8.40	20230104	7040	-23.01	20221117	4690	15.57	20221013	2.82	N	080010	500	50 억		95439	N	N	0	N	00	N
10	20230830	160656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	40	2	0.74	61876260	11462	63.73	5400	5440	5370	7020	3780	5400	5398.38	0.96	0	-490	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	544	5.50	0.48	12	0.11	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
11	20230830	150818	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-10	5	-0.19	47335160	8761	48.72	5400	5430	5370	7020	3780	5400	5402.94	0.96	0	-490	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	539	5.45	0.48	12	0.09	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
12	20230830	140854	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	43874780	8119	45.15	5400	5430	5370	7020	3780	5400	5403.96	0.96	0	-490	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.08	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
13	20230830	130844	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	41973480	7767	43.19	5400	5430	5370	7020	3780	5400	5404.08	0.96	0	-490	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.08	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
14	20230830	120856	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	36032490	6668	37.08	5400	5430	5370	7020	3780	5400	5403.79	0.96	0	-490	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.07	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
15	20230830	111249	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	10	2	0.19	33818080	6258	34.80	5400	5430	5370	7020	3780	5400	5403.98	0.96	0	-490	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	541	5.47	0.48	12	0.06	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
16	20230830	100924	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	13532390	2504	13.92	5400	5430	5370	7020	3780	5400	5404.31	0.96	0	-402	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.03	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
17	20230830	090824	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	2149200	398	2.21	5400	5400	5400	7020	3780	5400	5400.00	0.96	0	-390	5533	5466	5363	5296	5193	5500	5330	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.00	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95841	N	N	0	N	00	N
18	20230829	160651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	70	2	1.31	96562440	17984	238.61	5260	5430	5260	6920	3740	5330	5369.35	0.96	0	-434	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	540	5.46	0.48	12	0.18	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
19	20230829	150823	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	70	2	1.31	91565340	17059	226.34	5260	5430	5260	6920	3740	5330	5367.57	0.96	0	-434	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	540	5.46	0.48	12	0.17	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
20	20230829	140927	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	70	2	1.31	82727780	15423	204.63	5260	5430	5260	6920	3740	5330	5363.92	0.96	0	-434	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	540	5.46	0.48	12	0.15	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
21	20230829	130842	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	80	2	1.50	78280480	14601	193.72	5260	5430	5260	6920	3740	5330	5361.31	0.96	0	-434	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	541	5.47	0.48	12	0.15	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
22	20230829	120911	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	70	2	1.31	50151110	9398	124.69	5260	5400	5260	6920	3740	5330	5336.36	0.96	0	-543	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	540	5.46	0.48	12	0.09	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
23	20230829	111458	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	50	2	0.94	41891070	7865	104.35	5260	5390	5260	6920	3740	5330	5326.26	0.96	0	-494	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	538	5.44	0.48	12	0.08	989.00	11309.00	7040	20221117	-23.58	4690	20221013	14.71	6510	-17.36	20230210	5000	7.60	20230104	7040	-23.58	20221117	4690	14.71	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
24	20230829	100954	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	0	3	0.00	14231180	2689	35.68	5260	5330	5260	6920	3740	5330	5292.37	0.96	0	-488	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	533	5.39	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
25	20230829	090639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-10	5	-0.19	4838440	919	12.19	5260	5320	5260	6920	3740	5330	5264.90	0.96	0	-311	5430	5380	5290	5240	5150	5405	5265	50	1590	500	3730	10	1	10000000	532	5.38	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.43	4690	20221013	13.43	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4690	13.43	20221013	2.82	N	080010	500	50 억		95924	N	N	0	N	00	N
26	20230828	160633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	70	2	1.33	39832810	7537	56.99	5280	5340	5200	6830	3690	5260	5284.96	0.96	0	-265	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	533	5.39	0.47	12	0.08	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
27	20230828	150640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	40	2	0.76	38740200	7332	55.44	5280	5340	5200	6830	3690	5260	5283.72	0.96	0	-265	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	530	5.36	0.47	12	0.07	989.00	11309.00	7040	20221117	-24.72	4690	20221013	13.01	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4690	13.01	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
28	20230828	140640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	70	2	1.33	37551300	7108	53.74	5280	5330	5200	6830	3690	5260	5282.96	0.96	0	-265	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	533	5.39	0.47	12	0.07	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
29	20230828	130645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	40	2	0.76	34258860	6489	49.06	5280	5320	5200	6830	3690	5260	5279.53	0.96	0	-265	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	530	5.36	0.47	12	0.06	989.00	11309.00	7040	20221117	-24.72	4690	20221013	13.01	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4690	13.01	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
30	20230828	120639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	50	2	0.95	28720930	5446	41.18	5280	5310	5200	6830	3690	5260	5273.77	0.96	0	-199	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	531	5.37	0.47	12	0.05	989.00	11309.00	7040	20221117	-24.57	4690	20221013	13.22	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4690	13.22	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
31	20230828	110634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	40	2	0.76	22115810	4200	31.76	5280	5300	5200	6830	3690	5260	5265.67	0.96	0	-161	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	530	5.36	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.72	4690	20221013	13.01	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4690	13.01	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
32	20230828	100629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-60	5	-1.14	17966000	3414	25.81	5280	5280	5200	6830	3690	5260	5262.45	0.96	0	-160	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	520	5.26	0.46	12	0.03	989.00	11309.00	7040	20221117	-26.14	4690	20221013	10.87	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	4690	10.87	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
33	20230828	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-20	5	-0.38	13164290	2495	18.86	5280	5280	5240	6830	3690	5260	5276.27	0.96	0	-198	5353	5306	5243	5196	5133	5275	5165	50	1570	500	3680	10	1	10000000	524	5.30	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.57	4690	20221013	11.73	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	4690	11.73	20221013	2.78	N	080010	500	50 억		96189	N	N	0	N	00	N
34	20230825	160635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	69397110	13221	81.08	5290	5290	5180	6870	3710	5290	5249.01	0.97	0	-857	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	526	5.32	0.47	12	0.13	989.00	11309.00	7040	20221117	-25.28	4690	20221013	12.15	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4690	12.15	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
35	20230825	150638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-110	5	-2.08	68820820	13111	80.40	5290	5290	5180	6870	3710	5290	5249.09	0.97	0	-861	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	518	5.24	0.46	12	0.13	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
36	20230825	140636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	54484970	10359	63.52	5290	5290	5200	6870	3710	5290	5259.67	0.97	0	-1186	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	526	5.32	0.47	12	0.10	989.00	11309.00	7040	20221117	-25.28	4690	20221013	12.15	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4690	12.15	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
37	20230825	130634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	42902450	8157	50.02	5290	5290	5200	6870	3710	5290	5259.59	0.97	0	-1186	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	526	5.32	0.47	12	0.08	989.00	11309.00	7040	20221117	-25.28	4690	20221013	12.15	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4690	12.15	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
38	20230825	120634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-20	5	-0.38	24017950	4568	28.01	5290	5290	5200	6870	3710	5290	5257.87	0.97	0	-659	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	527	5.33	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.14	4690	20221013	12.37	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4690	12.37	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
39	20230825	110636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-10	5	-0.19	16210540	3090	18.95	5290	5290	5200	6870	3710	5290	5246.13	0.97	0	-540	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	528	5.34	0.47	12	0.03	989.00	11309.00	7040	20221117	-25.00	4690	20221013	12.58	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4690	12.58	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
40	20230825	100636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	15104920	2880	17.66	5290	5290	5200	6870	3710	5290	5244.76	0.97	0	-494	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	526	5.32	0.47	12	0.03	989.00	11309.00	7040	20221117	-25.28	4690	20221013	12.15	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4690	12.15	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
41	20230825	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-70	5	-1.32	8581170	1629	9.99	5290	5290	5210	6870	3710	5290	5267.75	0.97	0	-268	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3700	10	1	10000000	522	5.28	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.85	4690	20221013	11.30	6510	-19.82	20230210	5000	4.40	20230104	7040	-25.85	20221117	4690	11.30	20221013	2.78	N	080010	500	50 억		96703	N	N	0	N	00	N
42	20230824	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	100	2	1.93	85051740	16307	154.41	5140	5290	5140	6740	3640	5190	5212.64	0.97	0	-122	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	529	5.35	0.47	12	0.16	989.00	11309.00	7040	20221117	-24.86	4690	20221013	12.79	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4690	12.79	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
43	20230824	150629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-10	5	-0.19	49161850	9495	89.91	5140	5200	5140	6740	3640	5190	5177.66	0.97	0	-122	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	518	5.24	0.46	12	0.09	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
44	20230824	140629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	10	2	0.19	42193840	8154	77.21	5140	5200	5140	6740	3640	5190	5174.62	0.97	0	-122	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	520	5.26	0.46	12	0.08	989.00	11309.00	7040	20221117	-26.14	4690	20221013	10.87	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	4690	10.87	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
45	20230824	130635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	10	2	0.19	41772660	8073	76.44	5140	5200	5140	6740	3640	5190	5174.37	0.97	0	-122	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	520	5.26	0.46	12	0.08	989.00	11309.00	7040	20221117	-26.14	4690	20221013	10.87	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	4690	10.87	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
46	20230824	120633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5160	-30	5	-0.58	22109420	4290	40.62	5140	5190	5140	6740	3640	5190	5153.71	0.97	0	-104	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	516	5.22	0.46	12	0.04	989.00	11309.00	7040	20221117	-26.70	4690	20221013	10.02	6510	-20.74	20230210	5000	3.20	20230104	7040	-26.70	20221117	4690	10.02	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
47	20230824	110631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-10	5	-0.19	19863570	3855	36.50	5140	5190	5140	6740	3640	5190	5152.68	0.97	0	-104	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	518	5.24	0.46	12	0.04	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
48	20230824	100630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-10	5	-0.19	16294100	3162	29.94	5140	5190	5140	6740	3640	5190	5153.10	0.97	0	-34	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	518	5.24	0.46	12	0.03	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
49	20230824	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5150	-40	5	-0.77	647760	126	1.19	5140	5160	5140	6740	3640	5190	5140.95	0.97	0	-10	5256	5222	5156	5122	5056	5240	5140	50	1550	500	3630	10	1	10000000	515	5.21	0.46	12	0.00	989.00	11309.00	7040	20221117	-26.85	4690	20221013	9.81	6510	-20.89	20230210	5000	3.00	20230104	7040	-26.85	20221117	4690	9.81	20221013	2.77	N	080010	500	50 억		96755	N	N	0	N	00	N
50	20230823	160627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	0	3	0.00	54107530	10561	88.29	5190	5190	5090	6740	3640	5190	5123.33	0.97	0	-678	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	519	5.25	0.46	12	0.11	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
51	20230823	150629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5150	-40	5	-0.77	47349500	9246	77.29	5190	5190	5090	6740	3640	5190	5121.08	0.97	0	-548	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	515	5.21	0.46	12	0.09	989.00	11309.00	7040	20221117	-26.85	4690	20221013	9.81	6510	-20.89	20230210	5000	3.00	20230104	7040	-26.85	20221117	4690	9.81	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
52	20230823	140632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5110	-80	5	-1.54	37527520	7326	61.24	5190	5190	5090	6740	3640	5190	5122.51	0.97	0	148	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	511	5.17	0.45	12	0.07	989.00	11309.00	7040	20221117	-27.41	4690	20221013	8.96	6510	-21.51	20230210	5000	2.20	20230104	7040	-27.41	20221117	4690	8.96	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
53	20230823	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5130	-60	5	-1.16	30653030	5984	50.03	5190	5190	5090	6740	3640	5190	5122.50	0.97	0	227	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	513	5.19	0.45	12	0.06	989.00	11309.00	7040	20221117	-27.13	4690	20221013	9.38	6510	-21.20	20230210	5000	2.60	20230104	7040	-27.13	20221117	4690	9.38	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
54	20230823	120632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5130	-60	5	-1.16	28767500	5617	46.96	5190	5190	5090	6740	3640	5190	5121.51	0.97	0	253	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	513	5.19	0.45	12	0.06	989.00	11309.00	7040	20221117	-27.13	4690	20221013	9.38	6510	-21.20	20230210	5000	2.60	20230104	7040	-27.13	20221117	4690	9.38	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
55	20230823	110629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-20	5	-0.39	23203850	4531	37.88	5190	5190	5090	6740	3640	5190	5121.13	0.97	0	314	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	517	5.23	0.46	12	0.05	989.00	11309.00	7040	20221117	-26.56	4690	20221013	10.23	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	4690	10.23	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
56	20230823	100628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5160	-30	5	-0.58	22940290	4480	37.45	5190	5190	5090	6740	3640	5190	5120.60	0.97	0	361	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	516	5.22	0.46	12	0.04	989.00	11309.00	7040	20221117	-26.70	4690	20221013	10.02	6510	-20.74	20230210	5000	3.20	20230104	7040	-26.70	20221117	4690	10.02	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
57	20230823	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	0	3	0.00	2377450	459	3.84	5190	5190	5150	6740	3640	5190	5179.63	0.97	0	-176	5310	5250	5180	5120	5050	5215	5085	50	1550	500	3630	10	1	10000000	519	5.25	0.46	12	0.00	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.78	N	080010	500	50 억		97433	N	N	0	N	00	N
58	20230822	160625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-10	5	-0.19	61831480	11962	72.30	5240	5240	5110	6760	3640	5200	5168.99	0.99	0	-1689	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	519	5.25	0.46	12	0.12	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
59	20230822	150627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-30	5	-0.58	51316330	9933	60.04	5240	5240	5110	6760	3640	5200	5166.25	0.99	0	-1650	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	517	5.23	0.46	12	0.10	989.00	11309.00	7040	20221117	-26.56	4690	20221013	10.23	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	4690	10.23	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
60	20230822	140629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-30	5	-0.58	45346920	8777	53.05	5240	5240	5110	6760	3640	5200	5166.56	0.99	0	-1507	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	517	5.23	0.46	12	0.09	989.00	11309.00	7040	20221117	-26.56	4690	20221013	10.23	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	4690	10.23	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
61	20230822	130625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-10	5	-0.19	38419720	7435	44.94	5240	5240	5110	6760	3640	5200	5167.41	0.99	0	-1314	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	519	5.25	0.46	12	0.07	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
62	20230822	120615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-20	5	-0.38	30251840	5857	35.40	5240	5240	5110	6760	3640	5200	5165.07	0.99	0	-1012	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	518	5.24	0.46	12	0.06	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
63	20230822	110623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-20	5	-0.38	27689730	5362	32.41	5240	5240	5110	6760	3640	5200	5164.07	0.99	0	-892	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	518	5.24	0.46	12	0.05	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
64	20230822	100620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5140	-60	5	-1.15	18712780	3620	21.88	5240	5240	5110	6760	3640	5200	5169.28	0.99	0	-682	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	514	5.20	0.45	12	0.04	989.00	11309.00	7040	20221117	-26.99	4690	20221013	9.59	6510	-21.04	20230210	5000	2.80	20230104	7040	-26.99	20221117	4690	9.59	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
65	20230822	090624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	40	2	0.77	6793950	1302	7.87	5240	5240	5200	6760	3640	5200	5218.09	0.99	0	-371	5326	5262	5196	5132	5066	5230	5100	50	1560	500	3640	10	1	10000000	524	5.30	0.46	12	0.01	989.00	11309.00	7040	20221117	-25.57	4690	20221013	11.73	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	4690	11.73	20221013	2.74	N	080010	500	50 억		99122	N	N	0	N	00	N
66	20230821	160621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-20	5	-0.38	85746750	16545	119.59	5220	5260	5130	6780	3660	5220	5182.64	1.01	0	-1848	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	520	5.26	0.46	12	0.17	989.00	11309.00	7040	20221117	-26.14	4690	20221013	10.87	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	4690	10.87	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
67	20230821	150627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-50	5	-0.96	82713990	15961	115.37	5220	5260	5130	6780	3660	5220	5182.26	1.01	0	-1848	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	517	5.23	0.46	12	0.16	989.00	11309.00	7040	20221117	-26.56	4690	20221013	10.23	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	4690	10.23	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
68	20230821	140624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-30	5	-0.57	56918610	10964	79.25	5220	5260	5130	6780	3660	5220	5191.41	1.01	0	-1629	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	519	5.25	0.46	12	0.11	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
69	20230821	130629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5140	-80	5	-1.53	38088240	7336	53.02	5220	5260	5140	6780	3660	5220	5191.96	1.01	0	-1343	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	514	5.20	0.45	12	0.07	989.00	11309.00	7040	20221117	-26.99	4690	20221013	9.59	6510	-21.04	20230210	5000	2.80	20230104	7040	-26.99	20221117	4690	9.59	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
70	20230821	120628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-30	5	-0.57	27829380	5354	38.70	5220	5260	5150	6780	3660	5220	5197.87	1.01	0	-1253	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	519	5.25	0.46	12	0.05	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
71	20230821	110623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-50	5	-0.96	18475220	3550	25.66	5220	5260	5150	6780	3660	5220	5204.29	1.01	0	-971	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	517	5.23	0.46	12	0.04	989.00	11309.00	7040	20221117	-26.56	4690	20221013	10.23	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	4690	10.23	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
72	20230821	100623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	0	3	0.00	13763060	2639	19.07	5220	5260	5150	6780	3660	5220	5215.26	1.01	0	-841	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	522	5.28	0.46	12	0.03	989.00	11309.00	7040	20221117	-25.85	4690	20221013	11.30	6510	-19.82	20230210	5000	4.40	20230104	7040	-25.85	20221117	4690	11.30	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
73	20230821	090629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5160	-60	5	-1.15	5977810	1144	8.27	5220	5260	5160	6780	3660	5220	5225.36	1.01	0	-172	5333	5276	5163	5106	4993	5305	5135	50	1560	500	3650	10	1	10000000	516	5.22	0.46	12	0.01	989.00	11309.00	7040	20221117	-26.70	4690	20221013	10.02	6510	-20.74	20230210	5000	3.20	20230104	7040	-26.70	20221117	4690	10.02	20221013	2.73	N	080010	500	50 억		100970	N	N	0	N	00	N
74	20230818	160624	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	70	2	1.36	71053540	13835	39.60	5150	5220	5050	6690	3610	5150	5135.78	1.01	0	-272	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	522	5.28	0.46	12	0.14	989.00	11309.00	7040	20221117	-25.85	4690	20221013	11.30	6510	-19.82	20230210	5000	4.40	20230104	7040	-25.85	20221117	4690	11.30	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
75	20230818	150617	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	-30	5	-0.58	53086540	10382	29.72	5150	5210	5050	6690	3610	5150	5113.32	1.01	0	-272	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	512	5.18	0.45	12	0.10	989.00	11309.00	7040	20221117	-27.27	4690	20221013	9.17	6510	-21.35	20230210	5000	2.40	20230104	7040	-27.27	20221117	4690	9.17	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
76	20230818	140622	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	-10	5	-0.19	50550590	9885	28.30	5150	5210	5050	6690	3610	5150	5113.87	1.01	0	-256	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	514	5.20	0.45	12	0.10	989.00	11309.00	7040	20221117	-26.99	4690	20221013	9.59	6510	-21.04	20230210	5000	2.80	20230104	7040	-26.99	20221117	4690	9.59	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
77	20230818	130617	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	-20	5	-0.39	41538160	8126	23.26	5150	5210	5050	6690	3610	5150	5111.76	1.01	0	-140	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	513	5.19	0.45	12	0.08	989.00	11309.00	7040	20221117	-27.13	4690	20221013	9.38	6510	-21.20	20230210	5000	2.60	20230104	7040	-27.13	20221117	4690	9.38	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
78	20230818	120628	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	-70	5	-1.36	31790610	6208	17.77	5150	5210	5050	6690	3610	5150	5120.91	1.01	0	-136	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	508	5.14	0.45	12	0.06	989.00	11309.00	7040	20221117	-27.84	4690	20221013	8.32	6510	-21.97	20230210	5000	1.60	20230104	7040	-27.84	20221117	4690	8.32	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
79	20230818	110621	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	-30	5	-0.58	24780810	4836	13.84	5150	5210	5050	6690	3610	5150	5124.24	1.01	0	-333	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	512	5.18	0.45	12	0.05	989.00	11309.00	7040	20221117	-27.27	4690	20221013	9.17	6510	-21.35	20230210	5000	2.40	20230104	7040	-27.27	20221117	4690	9.17	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
80	20230818	100622	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	-50	5	-0.97	19175380	3731	10.68	5150	5210	5100	6690	3610	5150	5139.47	1.01	0	-355	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	510	5.16	0.45	12	0.04	989.00	11309.00	7040	20221117	-27.56	4690	20221013	8.74	6510	-21.66	20230210	5000	2.00	20230104	7040	-27.56	20221117	4690	8.74	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
81	20230818	090624	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	40	2	0.78	7957500	1547	4.43	5150	5190	5100	6690	3610	5150	5143.83	1.01	0	-44	5303	5226	5113	5036	4923	5265	5075	50	1540	500	3600	10	1	10000000	519	5.25	0.46	12	0.02	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.72	N	080010	500	50 억		101286	N	N	0	N	00	N
82	20230817	160622	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	50	2	0.98	177303270	34932	71.26	5050	5190	5000	6630	3570	5100	5075.65	1.02	0	-847	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	515	5.21	0.46	12	0.35	989.00	11309.00	7040	20221117	-26.85	4690	20221013	9.81	6510	-20.89	20230210	5000	3.00	20230817	7040	-26.85	20221117	4690	9.81	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
83	20230817	150627	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5160	60	2	1.18	175734900	34628	70.64	5050	5190	5000	6630	3570	5100	5074.94	1.02	0	-851	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	516	5.22	0.46	12	0.35	989.00	11309.00	7040	20221117	-26.70	4690	20221013	10.02	6510	-20.74	20230210	5000	3.20	20230817	7040	-26.70	20221117	4690	10.02	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
84	20230817	140621	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	40	2	0.78	164919930	32530	66.36	5050	5160	5000	6630	3570	5100	5069.78	1.02	0	20	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	514	5.20	0.45	12	0.33	989.00	11309.00	7040	20221117	-26.99	4690	20221013	9.59	6510	-21.04	20230210	5000	2.80	20230817	7040	-26.99	20221117	4690	9.59	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
85	20230817	130619	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5160	60	2	1.18	148100700	29262	59.69	5050	5160	5000	6630	3570	5100	5061.20	1.02	0	-907	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	516	5.22	0.46	12	0.29	989.00	11309.00	7040	20221117	-26.70	4690	20221013	10.02	6510	-20.74	20230210	5000	3.20	20230817	7040	-26.70	20221117	4690	10.02	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
86	20230817	120622	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	40	2	0.78	141186010	27920	56.95	5050	5140	5000	6630	3570	5100	5056.81	1.02	0	-932	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	514	5.20	0.45	12	0.28	989.00	11309.00	7040	20221117	-26.99	4690	20221013	9.59	6510	-21.04	20230210	5000	2.80	20230817	7040	-26.99	20221117	4690	9.59	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
87	20230817	110620	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	10	2	0.20	115989440	22996	46.91	5050	5110	5000	6630	3570	5100	5043.90	1.02	0	-1169	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	511	5.17	0.45	12	0.23	989.00	11309.00	7040	20221117	-27.41	4690	20221013	8.96	6510	-21.51	20230210	5000	2.20	20230817	7040	-27.41	20221117	4690	8.96	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
88	20230817	100619	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	-60	5	-1.18	97782450	19405	39.58	5050	5090	5000	6630	3570	5100	5039.03	1.02	0	-1515	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	504	5.10	0.45	12	0.19	989.00	11309.00	7040	20221117	-28.41	4690	20221013	7.46	6510	-22.58	20230210	5000	0.80	20230817	7040	-28.41	20221117	4690	7.46	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
89	20230817	090617	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	-40	5	-0.78	26426910	5222	10.65	5050	5090	5050	6630	3570	5100	5060.69	1.02	0	-919	5433	5266	5183	5016	4933	5225	4975	50	1530	500	3570	10	1	10000000	506	5.12	0.45	12	0.05	989.00	11309.00	7040	20221117	-28.12	4690	20221013	7.89	6510	-22.27	20230210	5000	1.20	20230104	7040	-28.12	20221117	4690	7.89	20221013	2.71	N	080010	500	50 억		101570	N	N	0	N	00	N
90	20230816	160621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5100	-260	5	-4.85	252296760	49023	423.09	5350	5350	5100	6960	3760	5360	5146.52	1.07	0	-4729	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	510	5.16	0.45	12	0.49	989.00	11309.00	7040	20221117	-27.56	4690	20221013	8.74	6510	-21.66	20230210	5000	2.00	20230104	7040	-27.56	20221117	4690	8.74	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
91	20230816	150621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5140	-220	5	-4.10	228376480	44338	382.65	5350	5350	5100	6960	3760	5360	5150.81	1.07	0	-4498	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	514	5.20	0.45	12	0.44	989.00	11309.00	7040	20221117	-26.99	4690	20221013	9.59	6510	-21.04	20230210	5000	2.80	20230104	7040	-26.99	20221117	4690	9.59	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
92	20230816	140620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-180	5	-3.36	189438800	36726	316.96	5350	5350	5100	6960	3760	5360	5158.17	1.07	0	-5215	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	518	5.24	0.46	12	0.37	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
93	20230816	130619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-180	5	-3.36	180358030	34971	301.81	5350	5350	5100	6960	3760	5360	5157.36	1.07	0	-5004	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	518	5.24	0.46	12	0.35	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
94	20230816	120628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5160	-200	5	-3.73	162635690	31535	272.16	5350	5350	5100	6960	3760	5360	5157.31	1.07	0	-4781	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	516	5.22	0.46	12	0.32	989.00	11309.00	7040	20221117	-26.70	4690	20221013	10.02	6510	-20.74	20230210	5000	3.20	20230104	7040	-26.70	20221117	4690	10.02	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
95	20230816	110623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-180	5	-3.36	159900200	31005	267.58	5350	5350	5100	6960	3760	5360	5157.24	1.07	0	-4638	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	518	5.24	0.46	12	0.31	989.00	11309.00	7040	20221117	-26.42	4690	20221013	10.45	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	4690	10.45	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
96	20230816	100622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5100	-260	5	-4.85	121190140	23450	202.38	5350	5350	5100	6960	3760	5360	5168.02	1.07	0	-4876	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	510	5.16	0.45	12	0.23	989.00	11309.00	7040	20221117	-27.56	4690	20221013	8.74	6510	-21.66	20230210	5000	2.00	20230104	7040	-27.56	20221117	4690	8.74	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
97	20230816	090619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-110	5	-2.05	18570520	3523	30.40	5350	5350	5200	6960	3760	5360	5271.22	1.07	0	-372	5473	5416	5363	5306	5253	5390	5280	50	1600	500	3750	10	1	10000000	525	5.31	0.46	12	0.04	989.00	11309.00	7040	20221117	-25.43	4690	20221013	11.94	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	4690	11.94	20221013	2.69	N	080010	500	50 억		107493	N	N	0	N	00	N
98	20230814	160614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-40	5	-0.74	61895720	11558	76.33	5420	5420	5310	7020	3780	5400	5355.23	1.12	0	-4020	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	536	5.42	0.47	12	0.12	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
99	20230814	150611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-30	5	-0.56	54074050	10097	66.68	5420	5420	5310	7020	3780	5400	5355.46	1.12	0	-4042	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	537	5.43	0.47	12	0.10	989.00	11309.00	7040	20221117	-23.72	4690	20221013	14.50	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4690	14.50	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
100	20230814	140613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-60	5	-1.11	42463160	7925	52.34	5420	5420	5310	7020	3780	5400	5358.13	1.12	0	-3165	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	534	5.40	0.47	12	0.08	989.00	11309.00	7040	20221117	-24.15	4690	20221013	13.86	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	4690	13.86	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
101	20230814	130609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-40	5	-0.74	36373150	6789	44.84	5420	5420	5310	7020	3780	5400	5357.66	1.12	0	-2820	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	536	5.42	0.47	12	0.07	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
102	20230814	120610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-30	5	-0.56	31354360	5852	38.65	5420	5420	5310	7020	3780	5400	5357.89	1.12	0	-2559	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	537	5.43	0.47	12	0.06	989.00	11309.00	7040	20221117	-23.72	4690	20221013	14.50	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4690	14.50	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
103	20230814	110608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	31000420	5786	38.21	5420	5420	5310	7020	3780	5400	5357.83	1.12	0	-2512	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.06	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
104	20230814	100608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-60	5	-1.11	25145300	4697	31.02	5420	5420	5310	7020	3780	5400	5353.48	1.12	0	-2177	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	534	5.40	0.47	12	0.05	989.00	11309.00	7040	20221117	-24.15	4690	20221013	13.86	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	4690	13.86	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
105	20230814	090608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-40	5	-0.74	5108530	948	6.26	5420	5420	5360	7020	3780	5400	5388.74	1.12	0	-875	5553	5476	5433	5356	5313	5455	5335	50	1620	500	3780	10	1	10000000	536	5.42	0.47	12	0.01	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.70	N	080010	500	50 억		111702	N	N	0	N	00	N
106	20230811	160608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-100	5	-1.82	82158230	15141	256.58	5510	5510	5390	7150	3850	5500	5426.23	1.15	0	-3107	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	540	5.46	0.48	12	0.15	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
107	20230811	150605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-90	5	-1.64	75039330	13826	234.30	5510	5510	5390	7150	3850	5500	5427.41	1.15	0	-3089	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	541	5.47	0.48	12	0.14	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
108	20230811	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-100	5	-1.82	61551180	11344	192.24	5510	5510	5390	7150	3850	5500	5425.88	1.15	0	-2662	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	540	5.46	0.48	12	0.11	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
109	20230811	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-80	5	-1.45	33772160	6211	105.25	5510	5510	5390	7150	3850	5500	5437.48	1.15	0	-1968	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	542	5.48	0.48	12	0.06	989.00	11309.00	7040	20221117	-23.01	4690	20221013	15.57	6510	-16.74	20230210	5000	8.40	20230104	7040	-23.01	20221117	4690	15.57	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
110	20230811	120600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-50	5	-0.91	23158500	4258	72.16	5510	5510	5390	7150	3850	5500	5438.82	1.15	0	-1345	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	545	5.51	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.59	4690	20221013	16.20	6510	-16.28	20230210	5000	9.00	20230104	7040	-22.59	20221117	4690	16.20	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
111	20230811	110558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-60	5	-1.09	23011350	4231	71.70	5510	5510	5390	7150	3850	5500	5438.75	1.15	0	-1344	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	544	5.50	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
112	20230811	100557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-60	5	-1.09	7681140	1413	23.95	5510	5510	5390	7150	3850	5500	5436.05	1.15	0	-312	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	544	5.50	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
113	20230811	090604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-110	5	-2.00	1778540	325	5.51	5510	5510	5390	7150	3850	5500	5472.43	1.15	0	-98	5580	5540	5480	5440	5380	5560	5460	50	1650	500	3850	10	1	10000000	539	5.45	0.48	12	0.00	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.69	N	080010	500	50 억		114801	N	N	0	N	00	N
114	20230810	160559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	20	2	0.36	32202780	5901	113.15	5450	5520	5420	7120	3840	5480	5457.17	1.17	0	-2017	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	550	5.56	0.49	12	0.06	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
115	20230810	150556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	20	2	0.36	30206280	5538	106.19	5450	5520	5420	7120	3840	5480	5454.37	1.17	0	-1842	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	550	5.56	0.49	12	0.06	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
116	20230810	140555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	20	2	0.36	26259600	4821	92.44	5450	5510	5420	7120	3840	5480	5446.92	1.17	0	-1561	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	550	5.56	0.49	12	0.05	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
117	20230810	130551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-50	5	-0.91	20145800	3703	71.01	5450	5480	5420	7120	3840	5480	5440.40	1.17	0	-925	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	543	5.49	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
118	20230810	120600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-10	5	-0.18	15537460	2855	54.75	5450	5480	5420	7120	3840	5480	5442.19	1.17	0	-726	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	547	5.53	0.48	12	0.03	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
119	20230810	110600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-30	5	-0.55	8517930	1564	29.99	5450	5480	5420	7120	3840	5480	5446.25	1.17	0	-516	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	545	5.51	0.48	12	0.02	989.00	11309.00	7040	20221117	-22.59	4690	20221013	16.20	6510	-16.28	20230210	5000	9.00	20230104	7040	-22.59	20221117	4690	16.20	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
120	20230810	100559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-40	5	-0.73	7984460	1466	28.11	5450	5480	5420	7120	3840	5480	5446.43	1.17	0	-508	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	544	5.50	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
121	20230810	090605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-30	5	-0.55	3592950	660	12.66	5450	5450	5420	7120	3840	5480	5443.86	1.17	0	-282	5580	5530	5450	5400	5320	5490	5360	50	1640	500	3830	10	1	10000000	545	5.51	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.59	4690	20221013	16.20	6510	-16.28	20230210	5000	9.00	20230104	7040	-22.59	20221117	4690	16.20	20221013	2.60	N	080010	500	50 억		116826	N	N	0	N	00	N
122	20230809	160557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-20	5	-0.36	28319190	5186	40.57	5500	5500	5370	7150	3850	5500	5460.70	1.19	0	-2326	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	548	5.54	0.48	12	0.05	989.00	11309.00	7040	20221117	-22.16	4690	20221013	16.84	6510	-15.82	20230210	5000	9.60	20230104	7040	-22.16	20221117	4690	16.84	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
123	20230809	150549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-30	5	-0.55	27343630	5008	39.18	5500	5500	5370	7150	3850	5500	5459.99	1.19	0	-2315	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	547	5.53	0.48	12	0.05	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
124	20230809	140550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-50	5	-0.91	19197920	3520	27.54	5500	5500	5370	7150	3850	5500	5453.95	1.19	0	-1452	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	545	5.51	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.59	4690	20221013	16.20	6510	-16.28	20230210	5000	9.00	20230104	7040	-22.59	20221117	4690	16.20	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
125	20230809	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-50	5	-0.91	16602730	3044	23.81	5500	5500	5370	7150	3850	5500	5454.25	1.19	0	-1068	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	545	5.51	0.48	12	0.03	989.00	11309.00	7040	20221117	-22.59	4690	20221013	16.20	6510	-16.28	20230210	5000	9.00	20230104	7040	-22.59	20221117	4690	16.20	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
126	20230809	120559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-20	5	-0.36	14100020	2586	20.23	5500	5500	5370	7150	3850	5500	5452.44	1.19	0	-983	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	548	5.54	0.48	12	0.03	989.00	11309.00	7040	20221117	-22.16	4690	20221013	16.84	6510	-15.82	20230210	5000	9.60	20230104	7040	-22.16	20221117	4690	16.84	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
127	20230809	110558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-40	5	-0.73	5444110	1001	7.83	5500	5500	5370	7150	3850	5500	5438.67	1.19	0	-663	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	546	5.52	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.44	4690	20221013	16.42	6510	-16.13	20230210	5000	9.20	20230104	7040	-22.44	20221117	4690	16.42	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
128	20230809	100549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-60	5	-1.09	2420080	447	3.50	5500	5500	5370	7150	3850	5500	5414.05	1.19	0	-165	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	544	5.50	0.48	12	0.00	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
129	20230809	090551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-90	5	-1.64	484850	89	0.70	5500	5500	5410	7150	3850	5500	5447.75	1.19	0	-64	5646	5572	5426	5352	5206	5610	5390	50	1650	500	3850	10	1	10000000	541	5.47	0.48	12	0.00	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.54	N	080010	500	50 억		119003	N	N	0	N	00	N
130	20230808	160602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	110	2	2.04	69382140	12782	117.44	5330	5500	5280	7000	3780	5390	5427.54	1.20	0	-936	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	550	5.56	0.49	12	0.13	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
131	20230808	150555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-50	5	-0.93	20997450	3946	36.26	5330	5380	5280	7000	3780	5390	5321.20	1.20	0	-744	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	534	5.40	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.15	4690	20221013	13.86	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	4690	13.86	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
132	20230808	140551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-30	5	-0.56	19979810	3755	34.50	5330	5380	5280	7000	3780	5390	5320.85	1.20	0	-591	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	536	5.42	0.47	12	0.04	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
133	20230808	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-30	5	-0.56	19979810	3755	34.50	5330	5380	5280	7000	3780	5390	5320.85	1.20	0	-591	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	536	5.42	0.47	12	0.04	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
134	20230808	120551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-70	5	-1.30	18536900	3484	32.01	5330	5380	5280	7000	3780	5390	5320.58	1.20	0	-516	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	532	5.38	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.43	4690	20221013	13.43	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4690	13.43	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
135	20230808	110544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-70	5	-1.30	18404380	3459	31.78	5330	5380	5280	7000	3780	5390	5320.72	1.20	0	-503	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	532	5.38	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.43	4690	20221013	13.43	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4690	13.43	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
136	20230808	100554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-10	5	-0.19	7876770	1478	13.58	5330	5380	5310	7000	3780	5390	5329.34	1.20	0	-22	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	538	5.44	0.48	12	0.01	989.00	11309.00	7040	20221117	-23.58	4690	20221013	14.71	6510	-17.36	20230210	5000	7.60	20230104	7040	-23.58	20221117	4690	14.71	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
137	20230808	090554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-80	5	-1.48	2702460	507	4.66	5330	5360	5310	7000	3780	5390	5330.30	1.20	0	11	5476	5432	5366	5322	5256	5400	5290	50	1610	500	3770	10	1	10000000	531	5.37	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.57	4690	20221013	13.22	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4690	13.22	20221013	2.52	N	080010	500	50 억		120239	N	N	0	N	00	N
138	20230807	160551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-20	5	-0.37	58245070	10884	126.56	5410	5410	5300	7030	3790	5410	5351.44	1.24	0	-4335	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	539	5.45	0.48	12	0.11	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
139	20230807	150550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-90	5	-1.66	51407060	9608	111.72	5410	5410	5300	7030	3790	5410	5350.44	1.24	0	-4265	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	532	5.38	0.47	12	0.10	989.00	11309.00	7040	20221117	-24.43	4690	20221013	13.43	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4690	13.43	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
140	20230807	140552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-80	5	-1.48	38997570	7289	84.76	5410	5410	5300	7030	3790	5410	5350.19	1.24	0	-3600	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	533	5.39	0.47	12	0.07	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
141	20230807	130547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-50	5	-0.92	27114190	5071	58.97	5410	5410	5300	7030	3790	5410	5346.91	1.24	0	-2223	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	536	5.42	0.47	12	0.05	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
142	20230807	120546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-70	5	-1.29	24369530	4558	53.00	5410	5410	5300	7030	3790	5410	5346.54	1.24	0	-2111	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	534	5.40	0.47	12	0.05	989.00	11309.00	7040	20221117	-24.15	4690	20221013	13.86	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	4690	13.86	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
143	20230807	110542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-40	5	-0.74	21793280	4076	47.40	5410	5410	5300	7030	3790	5410	5346.73	1.24	0	-1824	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	537	5.43	0.47	12	0.04	989.00	11309.00	7040	20221117	-23.72	4690	20221013	14.50	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4690	14.50	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
144	20230807	100548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-40	5	-0.74	21557200	4032	46.88	5410	5410	5300	7030	3790	5410	5346.53	1.24	0	-1812	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	537	5.43	0.47	12	0.04	989.00	11309.00	7040	20221117	-23.72	4690	20221013	14.50	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4690	14.50	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
145	20230807	090547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-50	5	-0.92	2843050	526	6.12	5410	5410	5350	7030	3790	5410	5405.04	1.24	0	-98	5463	5436	5383	5356	5303	5450	5370	50	1620	500	3780	10	1	10000000	536	5.42	0.47	12	0.01	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.52	N	080010	500	50 억		123735	N	N	0	N	00	N
146	20230804	160542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	0	3	0.00	46176300	8600	56.59	5370	5410	5330	7030	3790	5410	5369.34	1.25	0	-1729	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	541	5.47	0.48	12	0.09	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
147	20230804	150543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-20	5	-0.37	41012540	7641	50.28	5370	5410	5330	7030	3790	5410	5367.43	1.25	0	-1646	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	539	5.45	0.48	12	0.08	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
148	20230804	140550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-20	5	-0.37	27002230	5020	33.04	5370	5410	5330	7030	3790	5410	5378.93	1.25	0	-1518	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	539	5.45	0.48	12	0.05	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
149	20230804	130542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-20	5	-0.37	26049420	4843	31.87	5370	5410	5330	7030	3790	5410	5378.78	1.25	0	-1518	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	539	5.45	0.48	12	0.05	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
150	20230804	120540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	0	3	0.00	17991780	3348	22.03	5370	5410	5330	7030	3790	5410	5373.89	1.25	0	-691	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	541	5.47	0.48	12	0.03	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
151	20230804	110545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-10	5	-0.18	17526520	3262	21.47	5370	5410	5330	7030	3790	5410	5372.94	1.25	0	-691	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.03	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
152	20230804	100538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-10	5	-0.18	16111640	3000	19.74	5370	5410	5330	7030	3790	5410	5370.55	1.25	0	-792	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	540	5.46	0.48	12	0.03	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
153	20230804	090537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-80	5	-1.48	6426850	1200	7.90	5370	5370	5330	7030	3790	5410	5355.71	1.25	0	-772	5530	5470	5380	5320	5230	5500	5350	50	1620	500	3780	10	1	10000000	533	5.39	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.51	N	080010	500	50 억		125267	N	N	0	N	00	N
154	20230803	160538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-10	5	-0.18	80925790	15196	99.75	5320	5440	5290	7040	3800	5420	5325.47	1.29	0	-3520	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	541	5.47	0.48	12	0.15	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
155	20230803	150542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	20	2	0.37	80573810	15131	99.32	5320	5440	5290	7040	3800	5420	5325.08	1.29	0	-3520	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	544	5.50	0.48	12	0.15	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
156	20230803	140536	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-20	5	-0.37	76740350	14423	94.68	5320	5400	5290	7040	3800	5420	5320.69	1.29	0	-3316	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	540	5.46	0.48	12	0.14	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
157	20230803	130540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-110	5	-2.03	68125550	12821	84.16	5320	5370	5290	7040	3800	5420	5313.59	1.29	0	-2854	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	531	5.37	0.47	12	0.13	989.00	11309.00	7040	20221117	-24.57	4690	20221013	13.22	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4690	13.22	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
158	20230803	120541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-110	5	-2.03	61434160	11565	75.92	5320	5370	5290	7040	3800	5420	5312.08	1.29	0	-2780	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	531	5.37	0.47	12	0.12	989.00	11309.00	7040	20221117	-24.57	4690	20221013	13.22	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4690	13.22	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
159	20230803	110535	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-130	5	-2.40	47773330	8988	59.00	5320	5370	5290	7040	3800	5420	5315.23	1.29	0	-2294	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	529	5.35	0.47	12	0.09	989.00	11309.00	7040	20221117	-24.86	4690	20221013	12.79	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4690	12.79	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
160	20230803	100534	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-100	5	-1.85	24513610	4606	30.24	5320	5370	5290	7040	3800	5420	5322.10	1.29	0	-664	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	532	5.38	0.47	12	0.05	989.00	11309.00	7040	20221117	-24.43	4690	20221013	13.43	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4690	13.43	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
161	20230803	090533	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-70	5	-1.29	11652410	2190	14.38	5320	5370	5310	7040	3800	5420	5320.74	1.29	0	-1285	5660	5540	5460	5340	5260	5500	5300	50	1620	500	3790	10	1	10000000	535	5.41	0.47	12	0.02	989.00	11309.00	7040	20221117	-24.01	4690	20221013	14.07	6510	-17.82	20230210	5000	7.00	20230104	7040	-24.01	20221117	4690	14.07	20221013	2.49	N	080010	500	50 억		128735	N	N	0	N	00	N
162	20230802	160538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-100	5	-1.81	82771980	15234	75.14	5460	5580	5380	7170	3870	5520	5433.37	1.28	0	-397	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	542	5.48	0.48	12	0.15	989.00	11309.00	7040	20221117	-23.01	4690	20221013	15.57	6510	-16.74	20230210	5000	8.40	20230104	7040	-23.01	20221117	4690	15.57	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
163	20230802	150545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-130	5	-2.36	81879510	15069	74.33	5460	5580	5380	7170	3870	5520	5433.64	1.28	0	-362	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	539	5.45	0.48	12	0.15	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
164	20230802	140539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-120	5	-2.17	65010600	11946	58.92	5460	5580	5380	7170	3870	5520	5442.04	1.28	0	-494	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	540	5.46	0.48	12	0.12	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
165	20230802	130536	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-120	5	-2.17	55103370	10109	49.86	5460	5580	5380	7170	3870	5520	5450.92	1.28	0	-85	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	540	5.46	0.48	12	0.10	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
166	20230802	120532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-120	5	-2.17	53427710	9799	48.33	5460	5580	5380	7170	3870	5520	5452.36	1.28	0	-116	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	540	5.46	0.48	12	0.10	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
167	20230802	110531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-60	5	-1.09	39081200	7150	35.27	5460	5580	5400	7170	3870	5520	5465.90	1.28	0	-265	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	546	5.52	0.48	12	0.07	989.00	11309.00	7040	20221117	-22.44	4690	20221013	16.42	6510	-16.13	20230210	5000	9.20	20230104	7040	-22.44	20221117	4690	16.42	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
168	20230802	100533	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	50	2	0.91	32105950	5881	29.01	5460	5580	5400	7170	3870	5520	5459.27	1.28	0	-410	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	557	5.63	0.49	12	0.06	989.00	11309.00	7040	20221117	-20.88	4690	20221013	18.76	6510	-14.44	20230210	5000	11.40	20230104	7040	-20.88	20221117	4690	18.76	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
169	20230802	090533	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-60	5	-1.09	3062650	561	2.77	5460	5460	5450	7170	3870	5520	5459.27	1.28	0	-37	5633	5576	5523	5466	5413	5575	5465	50	1650	500	3860	10	1	10000000	546	5.52	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.44	4690	20221013	16.42	6510	-16.13	20230210	5000	9.20	20230104	7040	-22.44	20221117	4690	16.42	20221013	2.41	N	080010	500	50 억		128015	N	N	0	N	00	N
170	20230801	160534	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	0	3	0.00	111880290	20274	82.43	5520	5580	5470	7170	3870	5520	5518.41	1.27	0	472	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	552	5.58	0.49	12	0.20	989.00	11309.00	7040	20221117	-21.59	4690	20221013	17.70	6510	-15.21	20230210	5000	10.40	20230104	7040	-21.59	20221117	4690	17.70	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N
171	20230801	150530	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-30	5	-0.54	108612450	19682	80.02	5520	5580	5470	7170	3870	5520	5518.36	1.27	0	472	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	549	5.55	0.49	12	0.20	989.00	11309.00	7040	20221117	-22.02	4690	20221013	17.06	6510	-15.67	20230210	5000	9.80	20230104	7040	-22.02	20221117	4690	17.06	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N
172	20230801	140542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	0	3	0.00	107278170	19439	79.03	5520	5580	5470	7170	3870	5520	5518.71	1.27	0	468	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	552	5.58	0.49	12	0.19	989.00	11309.00	7040	20221117	-21.59	4690	20221013	17.70	6510	-15.21	20230210	5000	10.40	20230104	7040	-21.59	20221117	4690	17.70	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N
173	20230801	130529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	20	2	0.36	84235430	15241	61.97	5520	5580	5500	7170	3870	5520	5526.90	1.27	0	-11	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	554	5.60	0.49	12	0.15	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N
174	20230801	120530	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	10	2	0.18	82210390	14875	60.48	5520	5580	5500	7170	3870	5520	5526.75	1.27	0	97	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	553	5.59	0.49	12	0.15	989.00	11309.00	7040	20221117	-21.45	4690	20221013	17.91	6510	-15.05	20230210	5000	10.60	20230104	7040	-21.45	20221117	4690	17.91	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N
175	20230801	110527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	73028520	13215	53.73	5520	5580	5500	7170	3870	5520	5526.18	1.27	0	-2	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	551	5.57	0.49	12	0.13	989.00	11309.00	7040	20221117	-21.73	4690	20221013	17.48	6510	-15.36	20230210	5000	10.20	20230104	7040	-21.73	20221117	4690	17.48	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N
176	20230801	100532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	30	2	0.54	58093980	10516	42.75	5520	5580	5500	7170	3870	5520	5524.34	1.27	0	-117	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	555	5.61	0.49	12	0.11	989.00	11309.00	7040	20221117	-21.16	4690	20221013	18.34	6510	-14.75	20230210	5000	11.00	20230104	7040	-21.16	20221117	4690	18.34	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N
177	20230801	090526	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	20	2	0.36	5994760	1086	4.42	5520	5540	5520	7170	3870	5520	5520.04	1.27	0	0	5606	5562	5516	5472	5426	5585	5495	50	1650	500	3860	10	1	10000000	554	5.60	0.49	12	0.01	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.39	N	080010	500	50 억		127368	N	N	0	N	00	N