KissMeData/079940/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
20230630,160612,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12420,-250,5,-1.97,596743750,48075,103.28,12710,12710,12210,16470,8870,12670,12412.77,19.06,0,1201,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1681,7.77,1.34,12,0.36,1598.00,9276.00,13920,20230303,-10.78,9350,20221013,32.83,13920,-10.78,20230303,9860,25.96,20230103,13920,-10.78,20230303,9350,32.83,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230630,150615,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12390,-280,5,-2.21,544841760,43880,94.26,12710,12710,12210,16470,8870,12670,12416.63,19.06,0,232,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1677,7.75,1.34,12,0.32,1598.00,9276.00,13920,20230303,-10.99,9350,20221013,32.51,13920,-10.99,20230303,9860,25.66,20230103,13920,-10.99,20230303,9350,32.51,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230630,140613,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12470,-200,5,-1.58,330059930,26444,56.81,12710,12710,12380,16470,8870,12670,12481.47,19.06,0,279,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1688,7.80,1.34,12,0.20,1598.00,9276.00,13920,20230303,-10.42,9350,20221013,33.37,13920,-10.42,20230303,9860,26.47,20230103,13920,-10.42,20230303,9350,33.37,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230630,130615,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12450,-220,5,-1.74,310921190,24907,53.51,12710,12710,12380,16470,8870,12670,12483.29,19.06,0,351,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1685,7.79,1.34,12,0.18,1598.00,9276.00,13920,20230303,-10.56,9350,20221013,33.16,13920,-10.56,20230303,9860,26.27,20230103,13920,-10.56,20230303,9350,33.16,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230630,120611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12410,-260,5,-2.05,279767230,22399,48.12,12710,12710,12380,16470,8870,12670,12490.17,19.06,0,783,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1680,7.77,1.34,12,0.17,1598.00,9276.00,13920,20230303,-10.85,9350,20221013,32.73,13920,-10.85,20230303,9860,25.86,20230103,13920,-10.85,20230303,9350,32.73,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230630,110614,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12450,-220,5,-1.74,170549160,13607,29.23,12710,12710,12450,16470,8870,12670,12533.93,19.06,0,1891,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1685,7.79,1.34,12,0.10,1598.00,9276.00,13920,20230303,-10.56,9350,20221013,33.16,13920,-10.56,20230303,9860,26.27,20230103,13920,-10.56,20230303,9350,33.16,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230630,100614,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12570,-100,5,-0.79,116236480,9258,19.89,12710,12710,12460,16470,8870,12670,12555.25,19.06,0,2135,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1701,7.87,1.36,12,0.07,1598.00,9276.00,13920,20230303,-9.70,9350,20221013,34.44,13920,-9.70,20230303,9860,27.48,20230103,13920,-9.70,20230303,9350,34.44,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230630,090615,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12620,-50,5,-0.39,30157370,2384,5.12,12710,12710,12620,16470,8870,12670,12649.90,19.06,0,1087,12930,12800,12680,12550,12430,12740,12490,68,3800,500,9370,10,1,13535684,1708,7.90,1.36,12,0.02,1598.00,9276.00,13920,20230303,-9.34,9350,20221013,34.97,13920,-9.34,20230303,9860,27.99,20230103,13920,-9.34,20230303,9350,34.97,20221013,1.67,N,079940,500,67 억,,2580450,N,N,0,N,00,N
20230629,160614,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12670,-100,5,-0.78,588493740,46417,112.30,12770,12810,12560,16600,8940,12770,12678.57,19.06,0,185,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1715,7.93,1.37,12,0.34,1598.00,9276.00,13920,20230303,-8.98,9350,20221013,35.51,13920,-8.98,20230303,9860,28.50,20230103,13920,-8.98,20230303,9350,35.51,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230629,150611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12710,-60,5,-0.47,561998890,44327,107.24,12770,12810,12560,16600,8940,12770,12678.48,19.06,0,-503,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1720,7.95,1.37,12,0.33,1598.00,9276.00,13920,20230303,-8.69,9350,20221013,35.94,13920,-8.69,20230303,9860,28.90,20230103,13920,-8.69,20230303,9350,35.94,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230629,140610,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12670,-100,5,-0.78,500577770,39489,95.54,12770,12810,12560,16600,8940,12770,12676.39,19.06,0,-2705,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1715,7.93,1.37,12,0.29,1598.00,9276.00,13920,20230303,-8.98,9350,20221013,35.51,13920,-8.98,20230303,9860,28.50,20230103,13920,-8.98,20230303,9350,35.51,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230629,130611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12680,-90,5,-0.70,354022030,27928,67.57,12770,12810,12560,16600,8940,12770,12676.24,19.06,0,-3461,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1716,7.93,1.37,12,0.21,1598.00,9276.00,13920,20230303,-8.91,9350,20221013,35.61,13920,-8.91,20230303,9860,28.60,20230103,13920,-8.91,20230303,9350,35.61,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230629,120611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12590,-180,5,-1.41,297941430,23480,56.81,12770,12810,12590,16600,8940,12770,12689.16,19.06,0,-4128,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1704,7.88,1.36,12,0.17,1598.00,9276.00,13920,20230303,-9.55,9350,20221013,34.65,13920,-9.55,20230303,9860,27.69,20230103,13920,-9.55,20230303,9350,34.65,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230629,110612,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12690,-80,5,-0.63,239162770,18821,45.54,12770,12810,12640,16600,8940,12770,12707.23,19.06,0,-4841,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1718,7.94,1.37,12,0.14,1598.00,9276.00,13920,20230303,-8.84,9350,20221013,35.72,13920,-8.84,20230303,9860,28.70,20230103,13920,-8.84,20230303,9350,35.72,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230629,100613,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12680,-90,5,-0.70,134171790,10540,25.50,12770,12810,12660,16600,8940,12770,12729.77,19.06,0,-2644,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1716,7.93,1.37,12,0.08,1598.00,9276.00,13920,20230303,-8.91,9350,20221013,35.61,13920,-8.91,20230303,9860,28.60,20230103,13920,-8.91,20230303,9350,35.61,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230629,090558,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12740,-30,5,-0.23,23658860,1856,4.49,12770,12770,12730,16600,8940,12770,12747.23,19.06,0,-148,13070,12920,12820,12670,12570,12870,12620,68,3830,500,9440,10,1,13535684,1724,7.97,1.37,12,0.01,1598.00,9276.00,13920,20230303,-8.48,9350,20221013,36.26,13920,-8.48,20230303,9860,29.21,20230103,13920,-8.48,20230303,9350,36.26,20221013,1.71,N,079940,500,67 억,,2580253,N,N,0,N,00,N
20230628,160605,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12770,-220,5,-1.69,528412950,41236,20.61,12970,12970,12720,16880,9100,12990,12814.10,19.11,0,-6734,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1729,7.99,1.38,12,0.30,1598.00,9276.00,13920,20230303,-8.26,9350,20221013,36.58,13920,-8.26,20230303,9860,29.51,20230103,13920,-8.26,20230303,9350,36.58,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230628,150610,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12750,-240,5,-1.85,498929770,38925,19.45,12970,12970,12720,16880,9100,12990,12817.32,19.11,0,-5929,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1726,7.98,1.37,12,0.29,1598.00,9276.00,13920,20230303,-8.41,9350,20221013,36.36,13920,-8.41,20230303,9860,29.31,20230103,13920,-8.41,20230303,9350,36.36,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230628,140606,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12790,-200,5,-1.54,437482930,34099,17.04,12970,12970,12740,16880,9100,12990,12829.36,19.11,0,-5560,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1731,8.00,1.38,12,0.25,1598.00,9276.00,13920,20230303,-8.12,9350,20221013,36.79,13920,-8.12,20230303,9860,29.72,20230103,13920,-8.12,20230303,9350,36.79,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230628,130608,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12770,-220,5,-1.69,397962770,31002,15.49,12970,12970,12740,16880,9100,12990,12836.23,19.11,0,-5015,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1729,7.99,1.38,12,0.23,1598.00,9276.00,13920,20230303,-8.26,9350,20221013,36.58,13920,-8.26,20230303,9860,29.51,20230103,13920,-8.26,20230303,9350,36.58,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230628,120557,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12790,-200,5,-1.54,335640440,26119,13.05,12970,12970,12760,16880,9100,12990,12849.95,19.11,0,-4444,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1731,8.00,1.38,12,0.19,1598.00,9276.00,13920,20230303,-8.12,9350,20221013,36.79,13920,-8.12,20230303,9860,29.72,20230103,13920,-8.12,20230303,9350,36.79,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230628,110611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12830,-160,5,-1.23,296966550,23101,11.54,12970,12970,12760,16880,9100,12990,12854.61,19.11,0,-4560,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1737,8.03,1.38,12,0.17,1598.00,9276.00,13920,20230303,-7.83,9350,20221013,37.22,13920,-7.83,20230303,9860,30.12,20230103,13920,-7.83,20230303,9350,37.22,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230628,100611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12840,-150,5,-1.15,245983880,19122,9.56,12970,12970,12760,16880,9100,12990,12863.32,19.11,0,-5816,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1738,8.04,1.38,12,0.14,1598.00,9276.00,13920,20230303,-7.76,9350,20221013,37.33,13920,-7.76,20230303,9860,30.22,20230103,13920,-7.76,20230303,9350,37.33,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230628,090609,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12940,-50,5,-0.38,64536410,4991,2.49,12970,12970,12900,16880,9100,12990,12929.47,19.11,0,-1178,13756,13372,12986,12602,12216,13565,12795,68,3890,500,9610,10,1,13535684,1752,8.10,1.39,12,0.04,1598.00,9276.00,13920,20230303,-7.04,9350,20221013,38.40,13920,-7.04,20230303,9860,31.24,20230103,13920,-7.04,20230303,9350,38.40,20221013,1.70,N,079940,500,67 억,,2586948,N,N,0,N,00,N
20230627,160608,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12990,170,2,1.33,2583382670,199116,390.76,12650,13370,12600,16660,8980,12820,12974.25,19.02,0,12943,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1758,8.13,1.40,12,1.47,1598.00,9276.00,13920,20230303,-6.68,9350,20221013,38.93,13920,-6.68,20230303,9860,31.74,20230103,13920,-6.68,20230303,9350,38.93,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230627,150612,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12980,160,2,1.25,2472659030,190582,374.01,12650,13370,12600,16660,8980,12820,12974.25,19.02,0,10847,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1757,8.12,1.40,12,1.41,1598.00,9276.00,13920,20230303,-6.75,9350,20221013,38.82,13920,-6.75,20230303,9860,31.64,20230103,13920,-6.75,20230303,9350,38.82,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230627,140619,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12970,150,2,1.17,2313725460,178334,349.98,12650,13370,12600,16660,8980,12820,12974.11,19.02,0,12580,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1756,8.12,1.40,12,1.32,1598.00,9276.00,13920,20230303,-6.82,9350,20221013,38.72,13920,-6.82,20230303,9860,31.54,20230103,13920,-6.82,20230303,9350,38.72,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230627,130617,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,13050,230,2,1.79,1074754370,83746,164.35,12650,13100,12600,16660,8980,12820,12833.50,19.02,0,7451,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1766,8.17,1.41,12,0.62,1598.00,9276.00,13920,20230303,-6.25,9350,20221013,39.57,13920,-6.25,20230303,9860,32.35,20230103,13920,-6.25,20230303,9350,39.57,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230627,120619,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12830,10,2,0.08,717240310,56173,110.24,12650,13000,12600,16660,8980,12820,12768.42,19.02,0,5675,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1737,8.03,1.38,12,0.41,1598.00,9276.00,13920,20230303,-7.83,9350,20221013,37.22,13920,-7.83,20230303,9860,30.12,20230103,13920,-7.83,20230303,9350,37.22,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230627,110623,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12830,10,2,0.08,419000120,33088,64.93,12650,12880,12600,16660,8980,12820,12663.20,19.02,0,11234,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1737,8.03,1.38,12,0.24,1598.00,9276.00,13920,20230303,-7.83,9350,20221013,37.22,13920,-7.83,20230303,9860,30.12,20230103,13920,-7.83,20230303,9350,37.22,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230627,100605,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12660,-160,5,-1.25,202585690,16022,31.44,12650,12760,12600,16660,8980,12820,12644.22,19.02,0,2022,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1714,7.92,1.36,12,0.12,1598.00,9276.00,13920,20230303,-9.05,9350,20221013,35.40,13920,-9.05,20230303,9860,28.40,20230103,13920,-9.05,20230303,9350,35.40,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230627,090609,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12680,-140,5,-1.09,74541920,5888,11.56,12650,12760,12620,16660,8980,12820,12659.97,19.02,0,991,13160,12990,12850,12680,12540,12920,12610,68,3840,500,9480,10,1,13535684,1716,7.93,1.37,12,0.04,1598.00,9276.00,13920,20230303,-8.91,9350,20221013,35.61,13920,-8.91,20230303,9860,28.60,20230103,13920,-8.91,20230303,9350,35.61,20221013,1.77,N,079940,500,67 억,,2574725,N,N,0,N,00,N
20230626,160606,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12820,-10,5,-0.08,650222000,50498,45.10,12830,13020,12710,16670,8990,12830,12876.51,19.04,0,-2125,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1735,8.02,1.38,12,0.37,1598.00,9276.00,13920,20230303,-7.90,9350,20221013,37.11,13920,-7.90,20230303,9860,30.02,20230103,13920,-7.90,20230303,9350,37.11,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230626,150611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12830,0,3,0.00,616709220,47887,42.77,12830,13020,12710,16670,8990,12830,12878.63,19.04,0,-1984,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1737,8.03,1.38,12,0.35,1598.00,9276.00,13920,20230303,-7.83,9350,20221013,37.22,13920,-7.83,20230303,9860,30.12,20230103,13920,-7.83,20230303,9350,37.22,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230626,140611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12800,-30,5,-0.23,567779780,44070,39.36,12830,13020,12710,16670,8990,12830,12883.83,19.04,0,-1586,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1733,8.01,1.38,12,0.33,1598.00,9276.00,13920,20230303,-8.05,9350,20221013,36.90,13920,-8.05,20230303,9860,29.82,20230103,13920,-8.05,20230303,9350,36.90,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230626,130608,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12800,-30,5,-0.23,529489070,41081,36.69,12830,13020,12710,16670,8990,12830,12889.19,19.04,0,-1249,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1733,8.01,1.38,12,0.30,1598.00,9276.00,13920,20230303,-8.05,9350,20221013,36.90,13920,-8.05,20230303,9860,29.82,20230103,13920,-8.05,20230303,9350,36.90,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230626,120607,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12860,30,2,0.23,467466570,36251,32.37,12830,13020,12710,16670,8990,12830,12895.64,19.04,0,-2227,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1741,8.05,1.39,12,0.27,1598.00,9276.00,13920,20230303,-7.61,9350,20221013,37.54,13920,-7.61,20230303,9860,30.43,20230103,13920,-7.61,20230303,9350,37.54,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230626,110607,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12900,70,2,0.55,412418630,31974,28.55,12830,13020,12710,16670,8990,12830,12898.99,19.04,0,-1823,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1746,8.07,1.39,12,0.24,1598.00,9276.00,13920,20230303,-7.33,9350,20221013,37.97,13920,-7.33,20230303,9860,30.83,20230103,13920,-7.33,20230303,9350,37.97,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230626,100607,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12940,110,2,0.86,258854330,20127,17.97,12830,13020,12710,16670,8990,12830,12861.36,19.04,0,-4224,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1752,8.10,1.39,12,0.15,1598.00,9276.00,13920,20230303,-7.04,9350,20221013,38.40,13920,-7.04,20230303,9860,31.24,20230103,13920,-7.04,20230303,9350,38.40,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230626,090609,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12790,-40,5,-0.31,87793710,6855,6.12,12830,12850,12710,16670,8990,12830,12806.57,19.04,0,-4065,13243,13036,12883,12676,12523,12960,12600,68,3840,500,9490,10,1,13535684,1731,8.00,1.38,12,0.05,1598.00,9276.00,13920,20230303,-8.12,9350,20221013,36.79,13920,-8.12,20230303,9860,29.72,20230103,13920,-8.12,20230303,9350,36.79,20221013,1.77,N,079940,500,67 억,,2577501,N,N,0,N,00,N
20230623,171526,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12830,260,2,2.07,1439020400,111379,261.74,12850,13090,12730,16340,8800,12570,12920.12,18.77,0,36466,13116,12842,12706,12432,12296,12775,12365,68,3770,500,9300,10,1,13535684,1737,8.03,1.38,12,0.82,1598.00,9276.00,13920,20230303,-7.83,9350,20221013,37.22,13920,-7.83,20230303,9860,30.12,20230103,13920,-7.83,20230303,9350,37.22,20221013,1.76,N,079940,500,67 억,,2540781,N,N,1,N,00,N
20230623,140506,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12850,280,2,2.23,1296036190,100227,235.53,12850,13090,12730,16340,8800,12570,12931.01,18.77,0,33127,13116,12842,12706,12432,12296,12775,12365,68,3770,500,9300,10,1,13535684,1739,8.04,1.39,12,0.74,1598.00,9276.00,13920,20230303,-7.69,9350,20221013,37.43,13920,-7.69,20230303,9860,30.32,20230103,13920,-7.69,20230303,9350,37.43,20221013,1.76,N,079940,500,67 억,,2540781,N,N,1,N,00,N
20230622,160416,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12570,-240,5,-1.87,541293980,42390,43.74,12810,12980,12570,16650,8970,12810,12770.60,18.77,0,913,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1701,7.87,1.36,12,0.31,1598.00,9276.00,13920,20230303,-9.70,9350,20221013,34.44,13920,-9.70,20230303,9860,27.48,20230103,13920,-9.70,20230303,9350,34.44,20221013,1.84,N,079940,500,67 억,,2540059,N,N,1,N,00,N
20230622,150953,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12600,-210,5,-1.64,519289190,40641,41.93,12810,12980,12580,16650,8970,12810,12777.47,18.77,0,635,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1705,7.88,1.36,12,0.30,1598.00,9276.00,13920,20230303,-9.48,9350,20221013,34.76,13920,-9.48,20230303,9860,27.79,20230103,13920,-9.48,20230303,9350,34.76,20221013,1.84,N,079940,500,67 억,,2540059,N,N,2,N,00,N
20230622,140156,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12710,-100,5,-0.78,433655710,33864,34.94,12810,12980,12670,16650,8970,12810,12805.80,18.77,0,1005,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1720,7.95,1.37,12,0.25,1598.00,9276.00,13920,20230303,-8.69,9350,20221013,35.94,13920,-8.69,20230303,9860,28.90,20230103,13920,-8.69,20230303,9350,35.94,20221013,1.84,N,079940,500,67 억,,2540059,N,N,2,N,00,N
20230622,130337,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12740,-70,5,-0.55,410683550,32057,33.08,12810,12980,12710,16650,8970,12810,12811.04,18.77,0,1827,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1724,7.97,1.37,12,0.24,1598.00,9276.00,13920,20230303,-8.48,9350,20221013,36.26,13920,-8.48,20230303,9860,29.21,20230103,13920,-8.48,20230303,9350,36.26,20221013,1.84,N,079940,500,67 억,,2540059,N,N,2,N,00,N
20230622,120435,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12790,-20,5,-0.16,390686940,30491,31.46,12810,12980,12710,16650,8970,12810,12813.19,18.77,0,2300,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1731,8.00,1.38,12,0.23,1598.00,9276.00,13920,20230303,-8.12,9350,20221013,36.79,13920,-8.12,20230303,9860,29.72,20230103,13920,-8.12,20230303,9350,36.79,20221013,1.84,N,079940,500,67 억,,2540059,N,N,2,N,00,N
20230622,110545,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12780,-30,5,-0.23,350301920,27325,28.19,12810,12980,12710,16650,8970,12810,12819.83,18.77,0,2547,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1730,8.00,1.38,12,0.20,1598.00,9276.00,13920,20230303,-8.19,9350,20221013,36.68,13920,-8.19,20230303,9860,29.61,20230103,13920,-8.19,20230303,9350,36.68,20221013,1.84,N,079940,500,67 억,,2540059,N,N,2,N,00,N
20230622,100247,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12820,10,2,0.08,264080670,20570,21.22,12810,12980,12750,16650,8970,12810,12838.15,18.77,0,1614,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1735,8.02,1.38,12,0.15,1598.00,9276.00,13920,20230303,-7.90,9350,20221013,37.11,13920,-7.90,20230303,9860,30.02,20230103,13920,-7.90,20230303,9350,37.11,20221013,1.84,N,079940,500,67 억,,2540059,N,N,2,N,00,N
20230622,090911,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12950,140,2,1.09,99118880,7711,7.96,12810,12980,12750,16650,8970,12810,12854.22,18.77,0,1745,13110,12960,12730,12580,12350,13035,12655,68,3840,500,9470,10,1,13535684,1753,8.10,1.40,12,0.06,1598.00,9276.00,13920,20230303,-6.97,9350,20221013,38.50,13920,-6.97,20230303,9860,31.34,20230103,13920,-6.97,20230303,9350,38.50,20221013,1.84,N,079940,500,67 억,,2540059,N,N,2,N,00,N
20230621,160424,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12810,220,2,1.75,1228526000,96405,268.71,12550,12880,12500,16360,8820,12590,12743.24,18.48,0,38223,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1734,8.02,1.38,12,0.71,1598.00,9276.00,13920,20230303,-7.97,9350,20221013,37.01,13920,-7.97,20230303,9860,29.92,20230103,13920,-7.97,20230303,9350,37.01,20221013,1.80,N,079940,500,67 억,,2501750,N,N,2,N,00,N
20230621,150550,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12700,110,2,0.87,1168358100,91695,255.58,12550,12880,12500,16360,8820,12590,12741.79,18.48,0,37822,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1719,7.95,1.37,12,0.68,1598.00,9276.00,13920,20230303,-8.76,9350,20221013,35.83,13920,-8.76,20230303,9860,28.80,20230103,13920,-8.76,20230303,9350,35.83,20221013,1.80,N,079940,500,67 억,,2501750,N,N,0,N,00,N
20230621,140148,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12840,250,2,1.99,960764410,75494,210.42,12550,12850,12500,16360,8820,12590,12726.37,18.48,0,34812,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1738,8.04,1.38,12,0.56,1598.00,9276.00,13920,20230303,-7.76,9350,20221013,37.33,13920,-7.76,20230303,9860,30.22,20230103,13920,-7.76,20230303,9350,37.33,20221013,1.80,N,079940,500,67 억,,2501750,N,N,0,N,00,N
20230621,130222,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12760,170,2,1.35,784372240,61695,171.96,12550,12850,12500,16360,8820,12590,12713.71,18.48,0,31125,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1727,7.98,1.38,12,0.46,1598.00,9276.00,13920,20230303,-8.33,9350,20221013,36.47,13920,-8.33,20230303,9860,29.41,20230103,13920,-8.33,20230303,9350,36.47,20221013,1.80,N,079940,500,67 억,,2501750,N,N,0,N,00,N
20230621,120620,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12720,130,2,1.03,691832060,54427,151.70,12550,12850,12500,16360,8820,12590,12711.19,18.48,0,26757,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1722,7.96,1.37,12,0.40,1598.00,9276.00,13920,20230303,-8.62,9350,20221013,36.04,13920,-8.62,20230303,9860,29.01,20230103,13920,-8.62,20230303,9350,36.04,20221013,1.80,N,079940,500,67 억,,2501750,N,N,0,N,00,N
20230621,110458,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12730,140,2,1.11,625477490,49217,137.18,12550,12850,12500,16360,8820,12590,12708.57,18.48,0,23521,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1723,7.97,1.37,12,0.36,1598.00,9276.00,13920,20230303,-8.55,9350,20221013,36.15,13920,-8.55,20230303,9860,29.11,20230103,13920,-8.55,20230303,9350,36.15,20221013,1.80,N,079940,500,67 억,,2501750,N,N,0,N,00,N
20230621,101016,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12780,190,2,1.51,250161990,19648,54.76,12550,12850,12500,16360,8820,12590,12732.19,18.48,0,8984,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1730,8.00,1.38,12,0.15,1598.00,9276.00,13920,20230303,-8.19,9350,20221013,36.68,13920,-8.19,20230303,9860,29.61,20230103,13920,-8.19,20230303,9350,36.68,20221013,1.80,N,079940,500,67 억,,2501750,N,N,0,N,00,N
20230621,090616,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12520,-70,5,-0.56,1541660,123,0.34,12550,12550,12510,16360,8820,12590,12533.82,18.48,0,-13,12863,12726,12613,12476,12363,12670,12420,68,3770,500,9310,10,1,13535684,1695,7.83,1.35,12,0.00,1598.00,9276.00,13920,20230303,-10.06,9350,20221013,33.90,13920,-10.06,20230303,9860,26.98,20230103,13920,-10.06,20230303,9350,33.90,20221013,1.80,N,079940,500,67 억,,2501750,N,N,0,N,00,N
20230620,160754,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12590,-130,5,-1.02,449747570,35797,68.46,12720,12750,12500,16530,8910,12720,12563.76,18.51,0,-3323,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1704,7.88,1.36,12,0.26,1598.00,9276.00,13920,20230303,-9.55,9350,20221013,34.65,13920,-9.55,20230303,9860,27.69,20230103,13920,-9.55,20230303,9350,34.65,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230620,150812,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12590,-130,5,-1.02,433519360,34508,65.99,12720,12750,12500,16530,8910,12720,12562.87,18.51,0,-2810,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1704,7.88,1.36,12,0.25,1598.00,9276.00,13920,20230303,-9.55,9350,20221013,34.65,13920,-9.55,20230303,9860,27.69,20230103,13920,-9.55,20230303,9350,34.65,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230620,140622,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12540,-180,5,-1.42,296098230,23542,45.02,12720,12750,12500,16530,8910,12720,12577.45,18.51,0,-2863,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1697,7.85,1.35,12,0.17,1598.00,9276.00,13920,20230303,-9.91,9350,20221013,34.12,13920,-9.91,20230303,9860,27.18,20230103,13920,-9.91,20230303,9350,34.12,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230620,130140,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12520,-200,5,-1.57,244980750,19470,37.23,12720,12750,12500,16530,8910,12720,12582.47,18.51,0,-2174,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1695,7.83,1.35,12,0.14,1598.00,9276.00,13920,20230303,-10.06,9350,20221013,33.90,13920,-10.06,20230303,9860,26.98,20230103,13920,-10.06,20230303,9350,33.90,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230620,120649,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12540,-180,5,-1.42,200880110,15949,30.50,12720,12750,12500,16530,8910,12720,12595.15,18.51,0,-1992,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1697,7.85,1.35,12,0.12,1598.00,9276.00,13920,20230303,-9.91,9350,20221013,34.12,13920,-9.91,20230303,9860,27.18,20230103,13920,-9.91,20230303,9350,34.12,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230620,110647,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12550,-170,5,-1.34,182572410,14492,27.71,12720,12750,12500,16530,8910,12720,12598.15,18.51,0,-1446,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1699,7.85,1.35,12,0.11,1598.00,9276.00,13920,20230303,-9.84,9350,20221013,34.22,13920,-9.84,20230303,9860,27.28,20230103,13920,-9.84,20230303,9350,34.22,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230620,100416,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12590,-130,5,-1.02,93685980,7411,14.17,12720,12750,12580,16530,8910,12720,12641.48,18.51,0,-1116,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1704,7.88,1.36,12,0.05,1598.00,9276.00,13920,20230303,-9.55,9350,20221013,34.65,13920,-9.55,20230303,9860,27.69,20230103,13920,-9.55,20230303,9350,34.65,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230620,090720,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12640,-80,5,-0.63,17893940,1410,2.70,12720,12750,12640,16530,8910,12720,12690.74,18.51,0,-593,12946,12832,12626,12512,12306,12890,12570,68,3810,500,9410,10,1,13535684,1711,7.91,1.36,12,0.01,1598.00,9276.00,13920,20230303,-9.20,9350,20221013,35.19,13920,-9.20,20230303,9860,28.19,20230103,13920,-9.20,20230303,9350,35.19,20221013,1.80,N,079940,500,67 억,,2505046,N,N,0,N,00,N
20230619,160544,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12720,50,2,0.39,648805950,51531,39.96,12680,12740,12420,16470,8870,12670,12590.09,18.60,0,-12556,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1722,7.96,1.37,12,0.38,1598.00,9276.00,13920,20230303,-8.62,9350,20221013,36.04,13920,-8.62,20230303,9860,29.01,20230103,13920,-8.62,20230303,9350,36.04,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230619,150303,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12730,60,2,0.47,600062650,47694,36.99,12680,12740,12420,16470,8870,12670,12581.51,18.60,0,-12039,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1723,7.97,1.37,12,0.35,1598.00,9276.00,13920,20230303,-8.55,9350,20221013,36.15,13920,-8.55,20230303,9860,29.11,20230103,13920,-8.55,20230303,9350,36.15,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230619,140118,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12530,-140,5,-1.10,373845350,29817,23.12,12680,12730,12420,16470,8870,12670,12537.99,18.60,0,-10337,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1696,7.84,1.35,12,0.22,1598.00,9276.00,13920,20230303,-9.99,9350,20221013,34.01,13920,-9.99,20230303,9860,27.08,20230103,13920,-9.99,20230303,9350,34.01,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230619,131028,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12520,-150,5,-1.18,364470270,29069,22.54,12680,12730,12420,16470,8870,12670,12538.11,18.60,0,-10260,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1695,7.83,1.35,12,0.21,1598.00,9276.00,13920,20230303,-10.06,9350,20221013,33.90,13920,-10.06,20230303,9860,26.98,20230103,13920,-10.06,20230303,9350,33.90,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230619,120505,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12580,-90,5,-0.71,307198440,24509,19.01,12680,12730,12420,16470,8870,12670,12534.11,18.60,0,-9044,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1703,7.87,1.36,12,0.18,1598.00,9276.00,13920,20230303,-9.63,9350,20221013,34.55,13920,-9.63,20230303,9860,27.59,20230103,13920,-9.63,20230303,9350,34.55,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230619,110402,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12580,-90,5,-0.71,289437290,23097,17.91,12680,12730,12420,16470,8870,12670,12531.38,18.60,0,-8673,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1703,7.87,1.36,12,0.17,1598.00,9276.00,13920,20230303,-9.63,9350,20221013,34.55,13920,-9.63,20230303,9860,27.59,20230103,13920,-9.63,20230303,9350,34.55,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230619,100705,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12510,-160,5,-1.26,217309470,17344,13.45,12680,12730,12420,16470,8870,12670,12529.37,18.60,0,-6777,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1693,7.83,1.35,12,0.13,1598.00,9276.00,13920,20230303,-10.13,9350,20221013,33.80,13920,-10.13,20230303,9860,26.88,20230103,13920,-10.13,20230303,9350,33.80,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230619,090906,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12630,-40,5,-0.32,38839250,3073,2.38,12680,12730,12550,16470,8870,12670,12638.87,18.60,0,-1693,13116,12892,12626,12402,12136,13005,12515,68,3800,500,9370,10,1,13535684,1710,7.90,1.36,12,0.02,1598.00,9276.00,13920,20230303,-9.27,9350,20221013,35.08,13920,-9.27,20230303,9860,28.09,20230103,13920,-9.27,20230303,9350,35.08,20221013,1.70,N,079940,500,67 억,,2517636,N,N,0,N,00,N
20230616,160957,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12670,350,2,2.84,1625524160,128163,217.83,12480,12850,12360,16010,8630,12320,12683.27,18.51,0,11372,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1715,7.93,1.37,12,0.95,1598.00,9276.00,13920,20230303,-8.98,9350,20221013,35.51,13920,-8.98,20230303,9860,28.50,20230103,13920,-8.98,20230303,9350,35.51,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230616,150433,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12680,360,2,2.92,1559701050,122962,208.99,12480,12850,12360,16010,8630,12320,12684.42,18.51,0,10994,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1716,7.93,1.37,12,0.91,1598.00,9276.00,13920,20230303,-8.91,9350,20221013,35.61,13920,-8.91,20230303,9860,28.60,20230103,13920,-8.91,20230303,9350,35.61,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230616,140740,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12720,400,2,3.25,1439359900,113465,192.85,12480,12850,12360,16010,8630,12320,12685.50,18.51,0,10538,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1722,7.96,1.37,12,0.84,1598.00,9276.00,13920,20230303,-8.62,9350,20221013,36.04,13920,-8.62,20230303,9860,29.01,20230103,13920,-8.62,20230303,9350,36.04,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230616,130709,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12720,400,2,3.25,1340717680,105717,179.68,12480,12850,12360,16010,8630,12320,12682.14,18.51,0,12879,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1722,7.96,1.37,12,0.78,1598.00,9276.00,13920,20230303,-8.62,9350,20221013,36.04,13920,-8.62,20230303,9860,29.01,20230103,13920,-8.62,20230303,9350,36.04,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230616,120944,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12740,420,2,3.41,1252372760,98769,167.87,12480,12850,12360,16010,8630,12320,12679.82,18.51,0,12773,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1724,7.97,1.37,12,0.73,1598.00,9276.00,13920,20230303,-8.48,9350,20221013,36.26,13920,-8.48,20230303,9860,29.21,20230103,13920,-8.48,20230303,9350,36.26,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230616,110415,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12750,430,2,3.49,1108334060,87453,148.64,12480,12850,12360,16010,8630,12320,12673.48,18.51,0,10937,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1726,7.98,1.37,12,0.65,1598.00,9276.00,13920,20230303,-8.41,9350,20221013,36.36,13920,-8.41,20230303,9860,29.31,20230103,13920,-8.41,20230303,9350,36.36,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230616,100232,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12790,470,2,3.81,751002810,59465,101.07,12480,12850,12360,16010,8630,12320,12629.32,18.51,0,9649,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1731,8.00,1.38,12,0.44,1598.00,9276.00,13920,20230303,-8.12,9350,20221013,36.79,13920,-8.12,20230303,9860,29.72,20230103,13920,-8.12,20230303,9350,36.79,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230616,090503,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12460,140,2,1.14,27754680,2230,3.79,12480,12480,12360,16010,8630,12320,12446.04,18.51,0,-874,12653,12486,12293,12126,11933,12570,12210,68,3690,500,9110,10,1,13535684,1687,7.80,1.34,12,0.02,1598.00,9276.00,13920,20230303,-10.49,9350,20221013,33.26,13920,-10.49,20230303,9860,26.37,20230103,13920,-10.49,20230303,9350,33.26,20221013,1.66,N,079940,500,67 억,,2505849,N,N,0,N,00,N
20230615,150315,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12270,130,2,1.07,701685870,56974,113.22,12110,12460,12100,15780,8500,12140,12315.90,18.51,0,1213,12486,12312,12226,12052,11966,12270,12010,68,3640,500,8980,10,1,13535684,1661,7.68,1.32,12,0.42,1598.00,9276.00,13920,20230303,-11.85,9350,20221013,31.23,13920,-11.85,20230303,9860,24.44,20230103,13920,-11.85,20230303,9350,31.23,20221013,1.79,N,079940,500,67 억,,2504847,N,N,0,N,00,N
20230615,140209,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12330,190,2,1.57,620370410,50366,100.09,12110,12460,12100,15780,8500,12140,12317.25,18.51,0,5176,12486,12312,12226,12052,11966,12270,12010,68,3640,500,8980,10,1,13535684,1669,7.72,1.33,12,0.37,1598.00,9276.00,13920,20230303,-11.42,9350,20221013,31.87,13920,-11.42,20230303,9860,25.05,20230103,13920,-11.42,20230303,9350,31.87,20221013,1.79,N,079940,500,67 억,,2504847,N,N,0,N,00,N
20230615,130904,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12380,240,2,1.98,574542090,46654,92.71,12110,12460,12100,15780,8500,12140,12314.96,18.51,0,7818,12486,12312,12226,12052,11966,12270,12010,68,3640,500,8980,10,1,13535684,1676,7.75,1.33,12,0.34,1598.00,9276.00,13920,20230303,-11.06,9350,20221013,32.41,13920,-11.06,20230303,9860,25.56,20230103,13920,-11.06,20230303,9350,32.41,20221013,1.79,N,079940,500,67 억,,2504847,N,N,0,N,00,N
20230615,120456,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12380,240,2,1.98,529245510,42991,85.43,12110,12460,12100,15780,8500,12140,12310.61,18.51,0,7822,12486,12312,12226,12052,11966,12270,12010,68,3640,500,8980,10,1,13535684,1676,7.75,1.33,12,0.32,1598.00,9276.00,13920,20230303,-11.06,9350,20221013,32.41,13920,-11.06,20230303,9860,25.56,20230103,13920,-11.06,20230303,9350,32.41,20221013,1.79,N,079940,500,67 억,,2504847,N,N,0,N,00,N
20230615,110250,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12370,230,2,1.89,435950610,35437,70.42,12110,12460,12100,15780,8500,12140,12302.13,18.51,0,9959,12486,12312,12226,12052,11966,12270,12010,68,3640,500,8980,10,1,13535684,1674,7.74,1.33,12,0.26,1598.00,9276.00,13920,20230303,-11.14,9350,20221013,32.30,13920,-11.14,20230303,9860,25.46,20230103,13920,-11.14,20230303,9350,32.30,20221013,1.79,N,079940,500,67 억,,2504847,N,N,0,N,00,N
20230611,184816,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,12320,40,2,0.33,570720270,46377,53.71,12330,12410,12240,15960,8600,12280,12306.07,18.44,4571,4573,12780,12530,12360,12110,11940,12445,12025,68,3680,500,9080,10,1,13535684,1668,7.71,1.33,12,0.34,1598.00,9276.00,13920,20230303,-11.49,9350,20221013,31.76,13920,-11.49,20230303,9860,24.95,20230103,13920,-11.49,20230303,9350,31.76,20221013,1.88,N,079940,500,67 억,,2496169,N,N,5,N,00,N