KissMeData/053280/price/prices-20230601.csv

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
20230630,160507,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5160,10,2,0.19,218512150,42510,41.01,5100,5210,5090,6690,3610,5150,5140.00,1.28,0,5029,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1290,90.53,0.70,12,0.17,57.00,7345.00,7180,20220906,-28.13,4665,20230103,10.61,6450,-20.00,20230110,4665,10.61,20230103,7180,-28.13,20220906,4665,10.61,20230103,2.03,N,053280,500,125 억,,320478,N,N,3,N,00,N
20230630,150511,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5180,30,2,0.58,204269990,39750,38.35,5100,5210,5090,6690,3610,5150,5138.87,1.28,0,5091,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1295,90.88,0.71,12,0.16,57.00,7345.00,7180,20220906,-27.86,4665,20230103,11.04,6450,-19.69,20230110,4665,11.04,20230103,7180,-27.86,20220906,4665,11.04,20230103,2.03,N,053280,500,125 억,,320478,N,N,6,N,00,N
20230630,140508,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5180,30,2,0.58,185765180,36179,34.90,5100,5210,5090,6690,3610,5150,5134.61,1.28,0,3740,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1295,90.88,0.71,12,0.14,57.00,7345.00,7180,20220906,-27.86,4665,20230103,11.04,6450,-19.69,20230110,4665,11.04,20230103,7180,-27.86,20220906,4665,11.04,20230103,2.03,N,053280,500,125 억,,320478,N,N,6,N,00,N
20230630,130510,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5180,30,2,0.58,169196710,32968,31.81,5100,5210,5090,6690,3610,5150,5132.15,1.28,0,3881,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1295,90.88,0.71,12,0.13,57.00,7345.00,7180,20220906,-27.86,4665,20230103,11.04,6450,-19.69,20230110,4665,11.04,20230103,7180,-27.86,20220906,4665,11.04,20230103,2.03,N,053280,500,125 억,,320478,N,N,6,N,00,N
20230630,120506,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5170,20,2,0.39,164646130,32089,30.96,5100,5210,5090,6690,3610,5150,5130.92,1.28,0,4140,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1293,90.70,0.70,12,0.13,57.00,7345.00,7180,20220906,-27.99,4665,20230103,10.83,6450,-19.84,20230110,4665,10.83,20230103,7180,-27.99,20220906,4665,10.83,20230103,2.03,N,053280,500,125 억,,320478,N,N,6,N,00,N
20230630,110509,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5180,30,2,0.58,137029820,26746,25.80,5100,5190,5090,6690,3610,5150,5123.38,1.28,0,3826,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1295,90.88,0.71,12,0.11,57.00,7345.00,7180,20220906,-27.86,4665,20230103,11.04,6450,-19.69,20230110,4665,11.04,20230103,7180,-27.86,20220906,4665,11.04,20230103,2.03,N,053280,500,125 억,,320478,N,N,6,N,00,N
20230630,100509,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5150,0,3,0.00,105306820,20607,19.88,5100,5170,5090,6690,3610,5150,5110.25,1.28,0,1999,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1288,90.35,0.70,12,0.08,57.00,7345.00,7180,20220906,-28.27,4665,20230103,10.40,6450,-20.16,20230110,4665,10.40,20230103,7180,-28.27,20220906,4665,10.40,20230103,2.03,N,053280,500,125 억,,320478,N,N,6,N,00,N
20230630,090510,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5100,-50,5,-0.97,63024490,12354,11.92,5100,5160,5090,6690,3610,5150,5101.55,1.28,0,4313,5503,5326,5223,5046,4943,5275,4995,125,1540,500,3600,10,1,25000000,1275,89.47,0.69,12,0.05,57.00,7345.00,7180,20220906,-28.97,4665,20230103,9.32,6450,-20.93,20230110,4665,9.32,20230103,7180,-28.97,20220906,4665,9.32,20230103,2.03,N,053280,500,125 억,,320478,N,N,6,N,00,N
20230629,160509,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5150,-200,5,-3.74,531223960,101859,160.66,5360,5400,5120,6950,3750,5350,5215.31,1.34,0,-14113,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1288,90.35,0.70,12,0.41,57.00,7345.00,7180,20220906,-28.27,4665,20230103,10.40,6450,-20.16,20230110,4665,10.40,20230103,7180,-28.27,20220906,4665,10.40,20230103,2.02,N,053280,500,125 억,,335699,N,N,6,N,00,N
20230629,150506,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5170,-180,5,-3.36,428789370,81963,129.28,5360,5400,5150,6950,3750,5350,5231.50,1.34,0,-12809,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1293,90.70,0.70,12,0.33,57.00,7345.00,7180,20220906,-27.99,4665,20230103,10.83,6450,-19.84,20230110,4665,10.83,20230103,7180,-27.99,20220906,4665,10.83,20230103,2.02,N,053280,500,125 억,,335699,N,N,18,N,00,N
20230629,140506,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5180,-170,5,-3.18,360648380,68777,108.48,5360,5400,5170,6950,3750,5350,5243.74,1.34,0,-9549,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1295,90.88,0.71,12,0.28,57.00,7345.00,7180,20220906,-27.86,4665,20230103,11.04,6450,-19.69,20230110,4665,11.04,20230103,7180,-27.86,20220906,4665,11.04,20230103,2.02,N,053280,500,125 억,,335699,N,N,18,N,00,N
20230629,130506,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5200,-150,5,-2.80,335367450,63895,100.78,5360,5400,5180,6950,3750,5350,5248.73,1.34,0,-7449,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1300,91.23,0.71,12,0.26,57.00,7345.00,7180,20220906,-27.58,4665,20230103,11.47,6450,-19.38,20230110,4665,11.47,20230103,7180,-27.58,20220906,4665,11.47,20230103,2.02,N,053280,500,125 억,,335699,N,N,18,N,00,N
20230629,120507,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5210,-140,5,-2.62,298790350,56855,89.68,5360,5400,5190,6950,3750,5350,5255.30,1.34,0,-2420,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1303,91.40,0.71,12,0.23,57.00,7345.00,7180,20220906,-27.44,4665,20230103,11.68,6450,-19.22,20230110,4665,11.68,20230103,7180,-27.44,20220906,4665,11.68,20230103,2.02,N,053280,500,125 억,,335699,N,N,18,N,00,N
20230629,110506,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5220,-130,5,-2.43,248847780,47254,74.53,5360,5400,5200,6950,3750,5350,5266.17,1.34,0,3216,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1305,91.58,0.71,12,0.19,57.00,7345.00,7180,20220906,-27.30,4665,20230103,11.90,6450,-19.07,20230110,4665,11.90,20230103,7180,-27.30,20220906,4665,11.90,20230103,2.02,N,053280,500,125 억,,335699,N,N,18,N,00,N
20230629,100507,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5300,-50,5,-0.93,119267640,22511,35.51,5360,5400,5270,6950,3750,5350,5298.19,1.34,0,4578,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1325,92.98,0.72,12,0.09,57.00,7345.00,7180,20220906,-26.18,4665,20230103,13.61,6450,-17.83,20230110,4665,13.61,20230103,7180,-26.18,20220906,4665,13.61,20230103,2.02,N,053280,500,125 억,,335699,N,N,18,N,00,N
20230629,090502,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5330,-20,5,-0.37,30436990,5738,9.05,5360,5400,5270,6950,3750,5350,5304.46,1.34,0,-401,5623,5486,5413,5276,5203,5450,5240,125,1600,500,3740,10,1,25000000,1333,93.51,0.73,12,0.02,57.00,7345.00,7180,20220906,-25.77,4665,20230103,14.26,6450,-17.36,20230110,4665,14.26,20230103,7180,-25.77,20220906,4665,14.26,20230103,2.02,N,053280,500,125 억,,335699,N,N,18,N,00,N
20230628,160502,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5350,-200,5,-3.60,344042400,63250,247.24,5510,5550,5340,7210,3890,5550,5439.52,1.37,0,-6201,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1338,93.86,0.73,12,0.25,57.00,7345.00,7180,20220906,-25.49,4665,20230103,14.68,6450,-17.05,20230110,4665,14.68,20230103,7180,-25.49,20220906,4665,14.68,20230103,2.04,N,053280,500,125 억,,341431,N,N,18,N,00,N
20230628,150505,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5380,-170,5,-3.06,305292000,56016,218.97,5510,5550,5340,7210,3890,5550,5450.09,1.37,0,-5550,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1345,94.39,0.73,12,0.22,57.00,7345.00,7180,20220906,-25.07,4665,20230103,15.33,6450,-16.59,20230110,4665,15.33,20230103,7180,-25.07,20220906,4665,15.33,20230103,2.04,N,053280,500,125 억,,341431,N,N,0,N,00,N
20230628,140502,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5440,-110,5,-1.98,188589790,34387,134.42,5510,5550,5430,7210,3890,5550,5484.33,1.37,0,-2419,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1360,95.44,0.74,12,0.14,57.00,7345.00,7180,20220906,-24.23,4665,20230103,16.61,6450,-15.66,20230110,4665,16.61,20230103,7180,-24.23,20220906,4665,16.61,20230103,2.04,N,053280,500,125 억,,341431,N,N,0,N,00,N
20230628,130503,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5490,-60,5,-1.08,115235830,20933,81.83,5510,5550,5480,7210,3890,5550,5504.98,1.37,0,-1031,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1373,96.32,0.75,12,0.08,57.00,7345.00,7180,20220906,-23.54,4665,20230103,17.68,6450,-14.88,20230110,4665,17.68,20230103,7180,-23.54,20220906,4665,17.68,20230103,2.04,N,053280,500,125 억,,341431,N,N,0,N,00,N
20230628,120443,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5490,-60,5,-1.08,88977760,16153,63.14,5510,5550,5490,7210,3890,5550,5508.44,1.37,0,-474,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1373,96.32,0.75,12,0.06,57.00,7345.00,7180,20220906,-23.54,4665,20230103,17.68,6450,-14.88,20230110,4665,17.68,20230103,7180,-23.54,20220906,4665,17.68,20230103,2.04,N,053280,500,125 억,,341431,N,N,0,N,00,N
20230628,110507,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5510,-40,5,-0.72,65778860,11937,46.66,5510,5550,5490,7210,3890,5550,5510.50,1.37,0,1042,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1378,96.67,0.75,12,0.05,57.00,7345.00,7180,20220906,-23.26,4665,20230103,18.11,6450,-14.57,20230110,4665,18.11,20230103,7180,-23.26,20220906,4665,18.11,20230103,2.04,N,053280,500,125 억,,341431,N,N,0,N,00,N
20230628,100507,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5530,-20,5,-0.36,38109220,6915,27.03,5510,5550,5490,7210,3890,5550,5511.09,1.37,0,928,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1383,97.02,0.75,12,0.03,57.00,7345.00,7180,20220906,-22.98,4665,20230103,18.54,6450,-14.26,20230110,4665,18.54,20230103,7180,-22.98,20220906,4665,18.54,20230103,2.04,N,053280,500,125 억,,341431,N,N,0,N,00,N
20230628,090504,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5530,-20,5,-0.36,6733270,1222,4.78,5510,5530,5510,7210,3890,5550,5510.04,1.37,0,-116,5623,5586,5543,5506,5463,5605,5525,125,1660,500,3880,10,1,25000000,1383,97.02,0.75,12,0.00,57.00,7345.00,7180,20220906,-22.98,4665,20230103,18.54,6450,-14.26,20230110,4665,18.54,20230103,7180,-22.98,20220906,4665,18.54,20230103,2.04,N,053280,500,125 억,,341431,N,N,0,N,00,N
20230627,160505,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5550,20,2,0.36,140573980,25367,42.71,5530,5580,5500,7180,3880,5530,5541.61,1.37,0,-1906,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1388,97.37,0.76,12,0.10,57.00,7345.00,7180,20220906,-22.70,4665,20230103,18.97,6450,-13.95,20230110,4665,18.97,20230103,7180,-22.70,20220906,4665,18.97,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230627,150508,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5570,40,2,0.72,124858850,22542,37.96,5530,5570,5500,7180,3880,5530,5538.94,1.37,0,-1929,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1393,97.72,0.76,12,0.09,57.00,7345.00,7180,20220906,-22.42,4665,20230103,19.40,6450,-13.64,20230110,4665,19.40,20230103,7180,-22.42,20220906,4665,19.40,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230627,140512,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5550,20,2,0.36,104887710,18948,31.90,5530,5570,5500,7180,3880,5530,5535.56,1.37,0,-934,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1388,97.37,0.76,12,0.08,57.00,7345.00,7180,20220906,-22.70,4665,20230103,18.97,6450,-13.95,20230110,4665,18.97,20230103,7180,-22.70,20220906,4665,18.97,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230627,130512,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5540,10,2,0.18,82798360,14968,25.20,5530,5570,5500,7180,3880,5530,5531.69,1.37,0,-52,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1385,97.19,0.75,12,0.06,57.00,7345.00,7180,20220906,-22.84,4665,20230103,18.76,6450,-14.11,20230110,4665,18.76,20230103,7180,-22.84,20220906,4665,18.76,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230627,120514,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5530,0,3,0.00,66344050,11990,20.19,5530,5570,5500,7180,3880,5530,5533.28,1.37,0,-175,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1383,97.02,0.75,12,0.05,57.00,7345.00,7180,20220906,-22.98,4665,20230103,18.54,6450,-14.26,20230110,4665,18.54,20230103,7180,-22.98,20220906,4665,18.54,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230627,110514,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5540,10,2,0.18,61385560,11094,18.68,5530,5570,5500,7180,3880,5530,5533.22,1.37,0,-286,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1385,97.19,0.75,12,0.04,57.00,7345.00,7180,20220906,-22.84,4665,20230103,18.76,6450,-14.11,20230110,4665,18.76,20230103,7180,-22.84,20220906,4665,18.76,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230627,100502,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5540,10,2,0.18,37795740,6836,11.51,5530,5570,5500,7180,3880,5530,5528.93,1.37,0,223,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1385,97.19,0.75,12,0.03,57.00,7345.00,7180,20220906,-22.84,4665,20230103,18.76,6450,-14.11,20230110,4665,18.76,20230103,7180,-22.84,20220906,4665,18.76,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230627,090504,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5520,-10,5,-0.18,8451990,1529,2.57,5530,5540,5520,7180,3880,5530,5527.79,1.37,0,-432,5650,5590,5510,5450,5370,5620,5480,125,1650,500,3870,10,1,25000000,1380,96.84,0.75,12,0.01,57.00,7345.00,7180,20220906,-23.12,4665,20230103,18.33,6450,-14.42,20230110,4665,18.33,20230103,7180,-23.12,20220906,4665,18.33,20230103,2.04,N,053280,500,125 억,,343338,N,N,16,N,00,N
20230626,160504,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5530,30,2,0.55,323652990,58938,62.83,5440,5570,5430,7150,3850,5500,5491.35,1.29,0,19511,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1383,97.02,0.75,12,0.24,57.00,7345.00,7180,20220906,-22.98,4665,20230103,18.54,6450,-14.26,20230110,4665,18.54,20230103,7180,-22.98,20220906,4665,18.54,20230103,2.20,N,053280,500,125 억,,323433,N,N,16,N,00,N
20230626,150507,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5510,10,2,0.18,290951180,52993,56.49,5440,5570,5430,7150,3850,5500,5490.37,1.29,0,15447,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1378,96.67,0.75,12,0.21,57.00,7345.00,7180,20220906,-23.26,4665,20230103,18.11,6450,-14.57,20230110,4665,18.11,20230103,7180,-23.26,20220906,4665,18.11,20230103,2.20,N,053280,500,125 억,,323433,N,N,4,N,00,N
20230626,140507,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5520,20,2,0.36,269138720,49033,52.27,5440,5570,5430,7150,3850,5500,5488.93,1.29,0,15258,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1380,96.84,0.75,12,0.20,57.00,7345.00,7180,20220906,-23.12,4665,20230103,18.33,6450,-14.42,20230110,4665,18.33,20230103,7180,-23.12,20220906,4665,18.33,20230103,2.20,N,053280,500,125 억,,323433,N,N,4,N,00,N
20230626,130505,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5520,20,2,0.36,256857410,46812,49.91,5440,5570,5430,7150,3850,5500,5487.00,1.29,0,15540,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1380,96.84,0.75,12,0.19,57.00,7345.00,7180,20220906,-23.12,4665,20230103,18.33,6450,-14.42,20230110,4665,18.33,20230103,7180,-23.12,20220906,4665,18.33,20230103,2.20,N,053280,500,125 억,,323433,N,N,4,N,00,N
20230626,120502,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5530,30,2,0.55,224491980,40942,43.65,5440,5570,5430,7150,3850,5500,5483.17,1.29,0,13473,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1383,97.02,0.75,12,0.16,57.00,7345.00,7180,20220906,-22.98,4665,20230103,18.54,6450,-14.26,20230110,4665,18.54,20230103,7180,-22.98,20220906,4665,18.54,20230103,2.20,N,053280,500,125 억,,323433,N,N,4,N,00,N
20230626,110503,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5560,60,2,1.09,214936470,39216,41.81,5440,5570,5430,7150,3850,5500,5480.84,1.29,0,13016,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1390,97.54,0.76,12,0.16,57.00,7345.00,7180,20220906,-22.56,4665,20230103,19.19,6450,-13.80,20230110,4665,19.19,20230103,7180,-22.56,20220906,4665,19.19,20230103,2.20,N,053280,500,125 억,,323433,N,N,4,N,00,N
20230626,100503,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5500,0,3,0.00,141191980,25825,27.53,5440,5520,5430,7150,3850,5500,5467.26,1.29,0,9017,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1375,96.49,0.75,12,0.10,57.00,7345.00,7180,20220906,-23.40,4665,20230103,17.90,6450,-14.73,20230110,4665,17.90,20230103,7180,-23.40,20220906,4665,17.90,20230103,2.20,N,053280,500,125 억,,323433,N,N,4,N,00,N
20230626,090505,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5500,0,3,0.00,36242700,6643,7.08,5440,5500,5430,7150,3850,5500,5455.77,1.29,0,-640,5733,5616,5543,5426,5353,5580,5390,125,1650,500,3850,10,1,25000000,1375,96.49,0.75,12,0.03,57.00,7345.00,7180,20220906,-23.40,4665,20230103,17.90,6450,-14.73,20230110,4665,17.90,20230103,7180,-23.40,20220906,4665,17.90,20230103,2.20,N,053280,500,125 억,,323433,N,N,4,N,00,N
20230623,164047,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5500,-160,5,-2.83,516555930,93219,72.48,5640,5660,5470,7350,3970,5660,5541.56,1.27,0,6482,5846,5752,5686,5592,5526,5740,5580,125,1690,500,3960,10,1,25000000,1375,96.49,0.75,12,0.37,57.00,7345.00,7180,20220906,-23.40,4665,20230103,17.90,6450,-14.73,20230110,4665,17.90,20230103,7180,-23.40,20220906,4665,17.90,20230103,2.14,N,053280,500,125 억,,316623,N,N,4,N,00,N
20230623,140413,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5520,-140,5,-2.47,432028800,77821,60.51,5640,5660,5500,7350,3970,5660,5551.57,1.27,0,2548,5846,5752,5686,5592,5526,5740,5580,125,1690,500,3960,10,1,25000000,1380,96.84,0.75,12,0.31,57.00,7345.00,7180,20220906,-23.12,4665,20230103,18.33,6450,-14.42,20230110,4665,18.33,20230103,7180,-23.12,20220906,4665,18.33,20230103,2.14,N,053280,500,125 억,,316623,N,N,6,N,00,N
20230622,160800,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5660,-60,5,-1.05,706404910,124434,38.34,5660,5780,5620,7430,4010,5720,5676.94,1.11,0,38604,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1415,99.30,0.77,12,0.50,57.00,7345.00,7180,20220906,-21.17,4665,20230103,21.33,6450,-12.25,20230110,4665,21.33,20230103,7180,-21.17,20220906,4665,21.33,20230103,2.08,N,053280,500,125 억,,277953,N,N,6,N,00,N
20230622,150409,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5660,-60,5,-1.05,658281010,115896,35.71,5660,5780,5620,7430,4010,5720,5679.93,1.11,0,37102,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1415,99.30,0.77,12,0.46,57.00,7345.00,7180,20220906,-21.17,4665,20230103,21.33,6450,-12.25,20230110,4665,21.33,20230103,7180,-21.17,20220906,4665,21.33,20230103,2.08,N,053280,500,125 억,,277953,N,N,83,N,00,N
20230622,140927,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5680,-40,5,-0.70,607306580,106892,32.93,5660,5780,5620,7430,4010,5720,5681.49,1.11,0,36545,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1420,99.65,0.77,12,0.43,57.00,7345.00,7180,20220906,-20.89,4665,20230103,21.76,6450,-11.94,20230110,4665,21.76,20230103,7180,-20.89,20220906,4665,21.76,20230103,2.08,N,053280,500,125 억,,277953,N,N,83,N,00,N
20230622,130924,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5700,-20,5,-0.35,557805280,98185,30.25,5660,5780,5620,7430,4010,5720,5681.16,1.11,0,34156,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1425,100.00,0.78,12,0.39,57.00,7345.00,7180,20220906,-20.61,4665,20230103,22.19,6450,-11.63,20230110,4665,22.19,20230103,7180,-20.61,20220906,4665,22.19,20230103,2.08,N,053280,500,125 억,,277953,N,N,83,N,00,N
20230622,120127,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5680,-40,5,-0.70,542991950,95581,29.45,5660,5780,5620,7430,4010,5720,5680.96,1.11,0,33662,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1420,99.65,0.77,12,0.38,57.00,7345.00,7180,20220906,-20.89,4665,20230103,21.76,6450,-11.94,20230110,4665,21.76,20230103,7180,-20.89,20220906,4665,21.76,20230103,2.08,N,053280,500,125 억,,277953,N,N,83,N,00,N
20230622,110639,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5680,-40,5,-0.70,453491150,79837,24.60,5660,5780,5620,7430,4010,5720,5680.21,1.11,0,25887,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1420,99.65,0.77,12,0.32,57.00,7345.00,7180,20220906,-20.89,4665,20230103,21.76,6450,-11.94,20230110,4665,21.76,20230103,7180,-20.89,20220906,4665,21.76,20230103,2.08,N,053280,500,125 억,,277953,N,N,83,N,00,N
20230622,100537,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5670,-50,5,-0.87,248677620,43663,13.45,5660,5780,5660,7430,4010,5720,5695.38,1.11,0,12908,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1418,99.47,0.77,12,0.17,57.00,7345.00,7180,20220906,-21.03,4665,20230103,21.54,6450,-12.09,20230110,4665,21.54,20230103,7180,-21.03,20220906,4665,21.54,20230103,2.08,N,053280,500,125 억,,277953,N,N,83,N,00,N
20230622,091024,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5720,0,3,0.00,80113360,14094,4.34,5660,5730,5660,7430,4010,5720,5684.20,1.11,0,4377,6026,5872,5796,5642,5566,5835,5605,125,1710,500,4000,10,1,25000000,1430,100.35,0.78,12,0.06,57.00,7345.00,7180,20220906,-20.33,4665,20230103,22.62,6450,-11.32,20230110,4665,22.62,20230103,7180,-20.33,20220906,4665,22.62,20230103,2.08,N,053280,500,125 억,,277953,N,N,83,N,00,N
20230621,160744,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5720,-50,5,-0.87,1889463330,323534,165.82,5730,5950,5720,7500,4040,5770,5840.19,1.22,0,-26835,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1430,100.35,0.78,12,1.29,57.00,7345.00,7180,20220906,-20.33,4665,20230103,22.62,6450,-11.32,20230110,4665,22.62,20230103,7180,-20.33,20220906,4665,22.62,20230103,2.08,N,053280,500,125 억,,304450,N,N,83,N,00,N
20230621,150900,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5770,0,3,0.00,1839634940,314841,161.36,5730,5950,5730,7500,4040,5770,5843.06,1.22,0,-28333,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1443,101.23,0.79,12,1.26,57.00,7345.00,7180,20220906,-19.64,4665,20230103,23.69,6450,-10.54,20230110,4665,23.69,20230103,7180,-19.64,20220906,4665,23.69,20230103,2.08,N,053280,500,125 억,,304450,N,N,39,N,00,N
20230621,140820,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5800,30,2,0.52,1710234460,292381,149.85,5730,5950,5730,7500,4040,5770,5849.34,1.22,0,-33653,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1450,101.75,0.79,12,1.17,57.00,7345.00,7180,20220906,-19.22,4665,20230103,24.33,6450,-10.08,20230110,4665,24.33,20230103,7180,-19.22,20220906,4665,24.33,20230103,2.08,N,053280,500,125 억,,304450,N,N,39,N,00,N
20230621,130651,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5840,70,2,1.21,1580609330,270004,138.38,5730,5950,5730,7500,4040,5770,5854.02,1.22,0,-37447,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1460,102.46,0.80,12,1.08,57.00,7345.00,7180,20220906,-18.66,4665,20230103,25.19,6450,-9.46,20230110,4665,25.19,20230103,7180,-18.66,20220906,4665,25.19,20230103,2.08,N,053280,500,125 억,,304450,N,N,39,N,00,N
20230621,120246,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5860,90,2,1.56,1479353800,252688,129.51,5730,5950,5730,7500,4040,5770,5854.47,1.22,0,-38754,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1465,102.81,0.80,12,1.01,57.00,7345.00,7180,20220906,-18.38,4665,20230103,25.62,6450,-9.15,20230110,4665,25.62,20230103,7180,-18.38,20220906,4665,25.62,20230103,2.08,N,053280,500,125 억,,304450,N,N,39,N,00,N
20230621,110732,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5770,0,3,0.00,418315770,72288,37.05,5730,5860,5730,7500,4040,5770,5786.80,1.22,0,-18655,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1443,101.23,0.79,12,0.29,57.00,7345.00,7180,20220906,-19.64,4665,20230103,23.69,6450,-10.54,20230110,4665,23.69,20230103,7180,-19.64,20220906,4665,23.69,20230103,2.08,N,053280,500,125 억,,304450,N,N,39,N,00,N
20230621,100148,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5770,0,3,0.00,128947760,22389,11.47,5730,5820,5730,7500,4040,5770,5759.42,1.22,0,-4575,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1443,101.23,0.79,12,0.09,57.00,7345.00,7180,20220906,-19.64,4665,20230103,23.69,6450,-10.54,20230110,4665,23.69,20230103,7180,-19.64,20220906,4665,23.69,20230103,2.08,N,053280,500,125 억,,304450,N,N,39,N,00,N
20230621,090925,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5770,0,3,0.00,25079590,4360,2.23,5730,5780,5730,7500,4040,5770,5752.18,1.22,0,-1186,5883,5826,5713,5656,5543,5855,5685,125,1730,500,4030,10,1,25000000,1443,101.23,0.79,12,0.02,57.00,7345.00,7180,20220906,-19.64,4665,20230103,23.69,6450,-10.54,20230110,4665,23.69,20230103,7180,-19.64,20220906,4665,23.69,20230103,2.08,N,053280,500,125 억,,304450,N,N,39,N,00,N
20230620,160922,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5770,120,2,2.12,1107939610,193706,357.14,5640,5770,5600,7340,3960,5650,5719.57,1.17,0,9472,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1443,101.23,0.79,12,0.77,57.00,7345.00,7180,20220906,-19.64,4665,20230103,23.69,6450,-10.54,20230110,4665,23.69,20230103,7180,-19.64,20220906,4665,23.69,20230103,2.10,N,053280,500,125 억,,292867,N,N,39,N,00,N
20230620,150238,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5690,40,2,0.71,976806850,170932,315.15,5640,5770,5600,7340,3960,5650,5714.59,1.17,0,11895,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1423,99.82,0.77,12,0.68,57.00,7345.00,7180,20220906,-20.75,4665,20230103,21.97,6450,-11.78,20230110,4665,21.97,20230103,7180,-20.75,20220906,4665,21.97,20230103,2.10,N,053280,500,125 억,,292867,N,N,373,N,00,N
20230620,140953,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5750,100,2,1.77,876440710,153393,282.81,5640,5770,5600,7340,3960,5650,5713.69,1.17,0,11103,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1438,100.88,0.78,12,0.61,57.00,7345.00,7180,20220906,-19.92,4665,20230103,23.26,6450,-10.85,20230110,4665,23.26,20230103,7180,-19.92,20220906,4665,23.26,20230103,2.10,N,053280,500,125 억,,292867,N,N,373,N,00,N
20230620,130439,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5750,100,2,1.77,723398070,126765,233.72,5640,5770,5600,7340,3960,5650,5706.61,1.17,0,15576,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1438,100.88,0.78,12,0.51,57.00,7345.00,7180,20220906,-19.92,4665,20230103,23.26,6450,-10.85,20230110,4665,23.26,20230103,7180,-19.92,20220906,4665,23.26,20230103,2.10,N,053280,500,125 억,,292867,N,N,373,N,00,N
20230620,120214,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5690,40,2,0.71,402689010,70854,130.64,5640,5730,5600,7340,3960,5650,5683.36,1.17,0,18737,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1423,99.82,0.77,12,0.28,57.00,7345.00,7180,20220906,-20.75,4665,20230103,21.97,6450,-11.78,20230110,4665,21.97,20230103,7180,-20.75,20220906,4665,21.97,20230103,2.10,N,053280,500,125 억,,292867,N,N,373,N,00,N
20230620,110735,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5670,20,2,0.35,365696360,64355,118.65,5640,5730,5600,7340,3960,5650,5682.49,1.17,0,19246,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1418,99.47,0.77,12,0.26,57.00,7345.00,7180,20220906,-21.03,4665,20230103,21.54,6450,-12.09,20230110,4665,21.54,20230103,7180,-21.03,20220906,4665,21.54,20230103,2.10,N,053280,500,125 억,,292867,N,N,373,N,00,N
20230620,100555,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5700,50,2,0.88,283191590,49834,91.88,5640,5730,5600,7340,3960,5650,5682.70,1.17,0,20098,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1425,100.00,0.78,12,0.20,57.00,7345.00,7180,20220906,-20.61,4665,20230103,22.19,6450,-11.63,20230110,4665,22.19,20230103,7180,-20.61,20220906,4665,22.19,20230103,2.10,N,053280,500,125 억,,292867,N,N,373,N,00,N
20230620,090158,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5600,-50,5,-0.88,6458750,1150,2.12,5640,5640,5600,7340,3960,5650,5616.30,1.17,0,415,5750,5700,5620,5570,5490,5725,5595,125,1690,500,3950,10,1,25000000,1400,98.25,0.76,12,0.00,57.00,7345.00,7180,20220906,-22.01,4665,20230103,20.04,6450,-13.18,20230110,4665,20.04,20230103,7180,-22.01,20220906,4665,20.04,20230103,2.10,N,053280,500,125 억,,292867,N,N,373,N,00,N
20230619,161032,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5650,50,2,0.89,302013770,53759,83.40,5600,5670,5540,7280,3920,5600,5617.49,1.17,0,45,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1413,99.12,0.77,12,0.22,57.00,7345.00,7180,20220906,-21.31,4665,20230103,21.11,6450,-12.40,20230110,4665,21.11,20230103,7180,-21.31,20220906,4665,21.11,20230103,2.03,N,053280,500,125 억,,292827,N,N,373,N,00,N
20230619,150519,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5630,30,2,0.54,283967910,50562,78.44,5600,5670,5540,7280,3920,5600,5616.23,1.17,0,-150,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1408,98.77,0.77,12,0.20,57.00,7345.00,7180,20220906,-21.59,4665,20230103,20.69,6450,-12.71,20230110,4665,20.69,20230103,7180,-21.59,20220906,4665,20.69,20230103,2.03,N,053280,500,125 억,,292827,N,N,0,N,00,N
20230619,140459,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5620,20,2,0.36,205500070,36624,56.82,5600,5670,5540,7280,3920,5600,5611.08,1.17,0,-3963,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1405,98.60,0.77,12,0.15,57.00,7345.00,7180,20220906,-21.73,4665,20230103,20.47,6450,-12.87,20230110,4665,20.47,20230103,7180,-21.73,20220906,4665,20.47,20230103,2.03,N,053280,500,125 억,,292827,N,N,0,N,00,N
20230619,130714,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5620,20,2,0.36,163125970,29081,45.12,5600,5670,5540,7280,3920,5600,5609.37,1.17,0,-1094,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1405,98.60,0.77,12,0.12,57.00,7345.00,7180,20220906,-21.73,4665,20230103,20.47,6450,-12.87,20230110,4665,20.47,20230103,7180,-21.73,20220906,4665,20.47,20230103,2.03,N,053280,500,125 억,,292827,N,N,0,N,00,N
20230619,120915,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5620,20,2,0.36,152090120,27117,42.07,5600,5670,5540,7280,3920,5600,5608.66,1.17,0,-717,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1405,98.60,0.77,12,0.11,57.00,7345.00,7180,20220906,-21.73,4665,20230103,20.47,6450,-12.87,20230110,4665,20.47,20230103,7180,-21.73,20220906,4665,20.47,20230103,2.03,N,053280,500,125 억,,292827,N,N,0,N,00,N
20230619,110710,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5620,20,2,0.36,130042870,23188,35.97,5600,5670,5540,7280,3920,5600,5608.20,1.17,0,-563,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1405,98.60,0.77,12,0.09,57.00,7345.00,7180,20220906,-21.73,4665,20230103,20.47,6450,-12.87,20230110,4665,20.47,20230103,7180,-21.73,20220906,4665,20.47,20230103,2.03,N,053280,500,125 억,,292827,N,N,0,N,00,N
20230619,100109,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5620,20,2,0.36,95093750,16967,26.32,5600,5670,5540,7280,3920,5600,5604.63,1.17,0,-1936,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1405,98.60,0.77,12,0.07,57.00,7345.00,7180,20220906,-21.73,4665,20230103,20.47,6450,-12.87,20230110,4665,20.47,20230103,7180,-21.73,20220906,4665,20.47,20230103,2.03,N,053280,500,125 억,,292827,N,N,0,N,00,N
20230619,090140,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5590,-10,5,-0.18,3393420,606,0.94,5600,5600,5590,7280,3920,5600,5599.70,1.17,0,-285,5713,5656,5613,5556,5513,5685,5585,125,1680,500,3920,10,1,25000000,1398,98.07,0.76,12,0.00,57.00,7345.00,7180,20220906,-22.14,4665,20230103,19.83,6450,-13.33,20230110,4665,19.83,20230103,7180,-22.14,20220906,4665,19.83,20230103,2.03,N,053280,500,125 억,,292827,N,N,0,N,00,N
20230616,160551,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5600,10,2,0.18,356561670,63594,72.14,5580,5670,5570,7260,3920,5590,5606.86,1.18,0,-2691,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1400,98.25,0.76,12,0.25,57.00,7345.00,7180,20220906,-22.01,4665,20230103,20.04,6450,-13.18,20230110,4665,20.04,20230103,7180,-22.01,20220906,4665,20.04,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230616,150833,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5610,20,2,0.36,320446600,57151,64.83,5580,5670,5570,7260,3920,5590,5607.02,1.18,0,-2507,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1403,98.42,0.76,12,0.23,57.00,7345.00,7180,20220906,-21.87,4665,20230103,20.26,6450,-13.02,20230110,4665,20.26,20230103,7180,-21.87,20220906,4665,20.26,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230616,140523,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5610,20,2,0.36,263862450,47049,53.37,5580,5670,5570,7260,3920,5590,5608.25,1.18,0,-2979,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1403,98.42,0.76,12,0.19,57.00,7345.00,7180,20220906,-21.87,4665,20230103,20.26,6450,-13.02,20230110,4665,20.26,20230103,7180,-21.87,20220906,4665,20.26,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230616,130331,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5630,40,2,0.72,227677590,40597,46.05,5580,5670,5570,7260,3920,5590,5608.24,1.18,0,-930,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1408,98.77,0.77,12,0.16,57.00,7345.00,7180,20220906,-21.59,4665,20230103,20.69,6450,-12.71,20230110,4665,20.69,20230103,7180,-21.59,20220906,4665,20.69,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230616,120127,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5620,30,2,0.54,206224510,36777,41.72,5580,5670,5570,7260,3920,5590,5607.43,1.18,0,-1199,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1405,98.60,0.77,12,0.15,57.00,7345.00,7180,20220906,-21.73,4665,20230103,20.47,6450,-12.87,20230110,4665,20.47,20230103,7180,-21.73,20220906,4665,20.47,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230616,110955,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5610,20,2,0.36,94109920,16810,19.07,5580,5670,5570,7260,3920,5590,5598.45,1.18,0,-1585,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1403,98.42,0.76,12,0.07,57.00,7345.00,7180,20220906,-21.87,4665,20230103,20.26,6450,-13.02,20230110,4665,20.26,20230103,7180,-21.87,20220906,4665,20.26,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230616,100700,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5600,10,2,0.18,55550110,9917,11.25,5580,5670,5570,7260,3920,5590,5601.50,1.18,0,-1563,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1400,98.25,0.76,12,0.04,57.00,7345.00,7180,20220906,-22.01,4665,20230103,20.04,6450,-13.18,20230110,4665,20.04,20230103,7180,-22.01,20220906,4665,20.04,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230616,091041,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5600,10,2,0.18,21982360,3921,4.45,5580,5670,5580,7260,3920,5590,5606.31,1.18,0,-2678,5776,5682,5596,5502,5416,5730,5550,125,1670,500,3910,10,1,25000000,1400,98.25,0.76,12,0.02,57.00,7345.00,7180,20220906,-22.01,4665,20230103,20.04,6450,-13.18,20230110,4665,20.04,20230103,7180,-22.01,20220906,4665,20.04,20230103,2.04,N,053280,500,125 억,,295471,N,N,0,N,00,N
20230615,150552,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5570,10,2,0.18,466737710,83309,83.74,5520,5690,5510,7220,3900,5560,5602.52,1.22,0,-7482,5780,5670,5560,5450,5340,5615,5395,125,1660,500,3890,10,1,25000000,1393,97.72,0.76,12,0.33,57.00,7345.00,7240,20220614,-23.07,4665,20230103,19.40,6450,-13.64,20230110,4665,19.40,20230103,7180,-22.42,20220906,4665,19.40,20230103,2.02,N,053280,500,125 억,,304029,N,N,0,N,00,N
20230615,141101,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5580,20,2,0.36,447398400,79845,80.25,5520,5690,5510,7220,3900,5560,5603.37,1.22,0,-6606,5780,5670,5560,5450,5340,5615,5395,125,1660,500,3890,10,1,25000000,1395,97.89,0.76,12,0.32,57.00,7345.00,7240,20220614,-22.93,4665,20230103,19.61,6450,-13.49,20230110,4665,19.61,20230103,7180,-22.28,20220906,4665,19.61,20230103,2.02,N,053280,500,125 억,,304029,N,N,0,N,00,N
20230615,130721,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5630,70,2,1.26,362710050,64762,65.09,5520,5690,5510,7220,3900,5560,5600.70,1.22,0,-4780,5780,5670,5560,5450,5340,5615,5395,125,1660,500,3890,10,1,25000000,1408,98.77,0.77,12,0.26,57.00,7345.00,7240,20220614,-22.24,4665,20230103,20.69,6450,-12.71,20230110,4665,20.69,20230103,7180,-21.59,20220906,4665,20.69,20230103,2.02,N,053280,500,125 억,,304029,N,N,0,N,00,N
20230615,120740,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5550,-10,5,-0.18,168911040,30337,30.49,5520,5640,5510,7220,3900,5560,5567.84,1.22,0,-1387,5780,5670,5560,5450,5340,5615,5395,125,1660,500,3890,10,1,25000000,1388,97.37,0.76,12,0.12,57.00,7345.00,7240,20220614,-23.34,4665,20230103,18.97,6450,-13.95,20230110,4665,18.97,20230103,7180,-22.70,20220906,4665,18.97,20230103,2.02,N,053280,500,125 억,,304029,N,N,0,N,00,N
20230615,110232,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5560,0,3,0.00,115213870,20623,20.73,5520,5640,5520,7220,3900,5560,5586.75,1.22,0,-1786,5780,5670,5560,5450,5340,5615,5395,125,1660,500,3890,10,1,25000000,1390,97.54,0.76,12,0.08,57.00,7345.00,7240,20220614,-23.20,4665,20230103,19.19,6450,-13.80,20230110,4665,19.19,20230103,7180,-22.56,20220906,4665,19.19,20230103,2.02,N,053280,500,125 억,,304029,N,N,0,N,00,N
20230611,184553,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,5490,40,2,0.73,353885030,64682,106.92,5430,5530,5390,7080,3820,5450,5471.11,1.28,20256,20256,5530,5490,5450,5410,5370,5510,5430,125,1630,500,3810,10,1,25000000,1373,96.32,0.75,12,0.26,57.00,7345.00,7910,20220608,-30.59,4665,20230103,17.68,6450,-14.88,20230110,4665,17.68,20230103,7760,-29.25,20220609,4665,17.68,20230103,2.02,N,053280,500,125 억,,319060,N,N,0,N,00,N