KissMeData/239340/price/prices-20230601.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	20230630	160925	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3375	70	2	2.12	6761477810	1892932	1349.29	3295	3775	3290	4295	2315	3305	3572.04	0.29	0	-41676	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	911	-45.00	2.91	12	7.02	-75.00	1160.00	5880	20230203	-42.60	2660	20221013	26.88	5880	-42.60	20230203	2870	17.60	20230103	5880	-42.60	20230203	2660	26.88	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
3	20230630	150926	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3370	65	2	1.97	6641990770	1857462	1324.01	3295	3775	3290	4295	2315	3305	3575.84	0.29	0	-50800	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	909	-44.93	2.91	12	6.88	-75.00	1160.00	5880	20230203	-42.69	2660	20221013	26.69	5880	-42.69	20230203	2870	17.42	20230103	5880	-42.69	20230203	2660	26.69	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
4	20230630	140925	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3385	80	2	2.42	6518647860	1820941	1297.97	3295	3775	3290	4295	2315	3305	3579.82	0.29	0	-61370	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	913	-45.13	2.92	12	6.75	-75.00	1160.00	5880	20230203	-42.43	2660	20221013	27.26	5880	-42.43	20230203	2870	17.94	20230103	5880	-42.43	20230203	2660	27.26	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
5	20230630	130925	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3405	100	2	3.03	6389454415	1782949	1270.89	3295	3775	3290	4295	2315	3305	3583.64	0.29	0	-62055	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	919	-45.40	2.94	12	6.61	-75.00	1160.00	5880	20230203	-42.09	2660	20221013	28.01	5880	-42.09	20230203	2870	18.64	20230103	5880	-42.09	20230203	2660	28.01	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
6	20230630	120921	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3405	100	2	3.03	6191736255	1724822	1229.46	3295	3775	3290	4295	2315	3305	3589.78	0.29	0	-67290	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	919	-45.40	2.94	12	6.39	-75.00	1160.00	5880	20230203	-42.09	2660	20221013	28.01	5880	-42.09	20230203	2870	18.64	20230103	5880	-42.09	20230203	2660	28.01	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
7	20230630	110923	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3525	220	2	6.66	5446461570	1508025	1074.93	3295	3775	3290	4295	2315	3305	3611.65	0.29	0	-65773	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	951	-47.00	3.04	12	5.59	-75.00	1160.00	5880	20230203	-40.05	2660	20221013	32.52	5880	-40.05	20230203	2870	22.82	20230103	5880	-40.05	20230203	2660	32.52	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
8	20230630	100925	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3305	0	3	0.00	75271340	22811	16.26	3295	3330	3290	4295	2315	3305	3299.78	0.29	0	-1785	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	892	-44.07	2.85	12	0.08	-75.00	1160.00	5880	20230203	-43.79	2660	20221013	24.25	5880	-43.79	20230203	2870	15.16	20230103	5880	-43.79	20230203	2660	24.25	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
9	20230630	090925	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3300	-5	5	-0.15	22107605	6693	4.77	3295	3330	3295	4295	2315	3305	3303.09	0.29	0	-2332	3491	3397	3351	3257	3211	3375	3235	27	990	100	2040	5	1	26979634	890	-44.00	2.84	12	0.02	-75.00	1160.00	5880	20230203	-43.88	2660	20221013	24.06	5880	-43.88	20230203	2870	14.98	20230103	5880	-43.88	20230203	2660	24.06	20221013	7.81	N	239340	100	26 억		79337	N	N	0	N	00	N
10	20230629	160919	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3305	-140	5	-4.06	462109580	138025	279.65	3415	3445	3305	4475	2415	3445	3348.04	0.34	0	-13519	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	892	-44.07	2.85	12	0.51	-75.00	1160.00	5880	20230203	-43.79	2660	20221013	24.25	5880	-43.79	20230203	2870	15.16	20230103	5880	-43.79	20230203	2660	24.25	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
11	20230629	150921	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3330	-115	5	-3.34	413626900	123375	249.96	3415	3445	3310	4475	2415	3445	3352.60	0.34	0	-16176	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	898	-44.40	2.87	12	0.46	-75.00	1160.00	5880	20230203	-43.37	2660	20221013	25.19	5880	-43.37	20230203	2870	16.03	20230103	5880	-43.37	20230203	2660	25.19	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
12	20230629	140918	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3335	-110	5	-3.19	338829190	100911	204.45	3415	3445	3310	4475	2415	3445	3357.70	0.34	0	-14087	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	900	-44.47	2.88	12	0.37	-75.00	1160.00	5880	20230203	-43.28	2660	20221013	25.38	5880	-43.28	20230203	2870	16.20	20230103	5880	-43.28	20230203	2660	25.38	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
13	20230629	130917	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3350	-95	5	-2.76	304925005	90778	183.92	3415	3445	3310	4475	2415	3445	3359.02	0.34	0	-13239	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	904	-44.67	2.89	12	0.34	-75.00	1160.00	5880	20230203	-43.03	2660	20221013	25.94	5880	-43.03	20230203	2870	16.72	20230103	5880	-43.03	20230203	2660	25.94	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
14	20230629	120920	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3330	-115	5	-3.34	284775740	84777	171.76	3415	3445	3310	4475	2415	3445	3359.12	0.34	0	-10692	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	898	-44.40	2.87	12	0.31	-75.00	1160.00	5880	20230203	-43.37	2660	20221013	25.19	5880	-43.37	20230203	2870	16.03	20230103	5880	-43.37	20230203	2660	25.19	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
15	20230629	110921	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3345	-100	5	-2.90	195929430	58045	117.60	3415	3445	3325	4475	2415	3445	3375.47	0.34	0	-12739	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	902	-44.60	2.88	12	0.22	-75.00	1160.00	5880	20230203	-43.11	2660	20221013	25.75	5880	-43.11	20230203	2870	16.55	20230103	5880	-43.11	20230203	2660	25.75	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
16	20230629	100924	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3400	-45	5	-1.31	64518035	18916	38.32	3415	3445	3400	4475	2415	3445	3410.77	0.34	0	-6394	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	917	-45.33	2.93	12	0.07	-75.00	1160.00	5880	20230203	-42.18	2660	20221013	27.82	5880	-42.18	20230203	2870	18.47	20230103	5880	-42.18	20230203	2660	27.82	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
17	20230629	090833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3415	-30	5	-0.87	2640860	771	1.56	3415	3445	3415	4475	2415	3445	3425.24	0.34	0	-312	3545	3495	3470	3420	3395	3482	3407	27	1030	100	2130	5	1	26979634	921	-45.53	2.94	12	0.00	-75.00	1160.00	5880	20230203	-41.92	2660	20221013	28.38	5880	-41.92	20230203	2870	18.99	20230103	5880	-41.92	20230203	2660	28.38	20221013	7.83	N	239340	100	26 억		92332	N	N	0	N	00	N
18	20230628	160907	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3445	-40	5	-1.15	170491025	49128	164.88	3485	3520	3445	4530	2440	3485	3470.21	0.38	0	-10863	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	929	-45.93	2.97	12	0.18	-75.00	1160.00	5880	20230203	-41.41	2660	20221013	29.51	5880	-41.41	20230203	2870	20.03	20230103	5880	-41.41	20230203	2660	29.51	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
19	20230628	150915	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3450	-35	5	-1.00	153121885	44089	147.97	3485	3520	3450	4530	2440	3485	3472.89	0.38	0	-10644	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	931	-46.00	2.97	12	0.16	-75.00	1160.00	5880	20230203	-41.33	2660	20221013	29.70	5880	-41.33	20230203	2870	20.21	20230103	5880	-41.33	20230203	2660	29.70	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
20	20230628	140914	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	-25	5	-0.72	139170645	40051	134.42	3485	3520	3450	4530	2440	3485	3474.72	0.38	0	-10240	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	933	-46.13	2.98	12	0.15	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
21	20230628	130913	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3480	-5	5	-0.14	114461320	32910	110.45	3485	3520	3450	4530	2440	3485	3477.91	0.38	0	-9627	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	939	-46.40	3.00	12	0.12	-75.00	1160.00	5880	20230203	-40.82	2660	20221013	30.83	5880	-40.82	20230203	2870	21.25	20230103	5880	-40.82	20230203	2660	30.83	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
22	20230628	120925	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3480	-5	5	-0.14	101698375	29237	98.12	3485	3520	3450	4530	2440	3485	3478.31	0.38	0	-9039	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	939	-46.40	3.00	12	0.11	-75.00	1160.00	5880	20230203	-40.82	2660	20221013	30.83	5880	-40.82	20230203	2870	21.25	20230103	5880	-40.82	20230203	2660	30.83	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
23	20230628	110920	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	-25	5	-0.72	76819065	22089	74.13	3485	3520	3450	4530	2440	3485	3477.56	0.38	0	-3378	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	933	-46.13	2.98	12	0.08	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
24	20230628	100921	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3480	-5	5	-0.14	42053065	12036	40.39	3485	3520	3480	4530	2440	3485	3494.29	0.38	0	-1655	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	939	-46.40	3.00	12	0.04	-75.00	1160.00	5880	20230203	-40.82	2660	20221013	30.83	5880	-40.82	20230203	2870	21.25	20230103	5880	-40.82	20230203	2660	30.83	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
25	20230628	090916	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3500	15	2	0.43	13649405	3897	13.08	3485	3520	3485	4530	2440	3485	3504.83	0.38	0	498	3518	3501	3473	3456	3428	3510	3465	27	1045	100	2160	5	1	26979634	944	-46.67	3.02	12	0.01	-75.00	1160.00	5880	20230203	-40.48	2660	20221013	31.58	5880	-40.48	20230203	2870	21.95	20230103	5880	-40.48	20230203	2660	31.58	20221013	7.85	N	239340	100	26 억		103193	N	N	0	N	00	N
26	20230627	160915	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3485	0	3	0.00	97570315	28176	61.87	3460	3490	3445	4530	2440	3485	3462.38	0.39	0	-2869	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	940	-46.47	3.00	12	0.10	-75.00	1160.00	5880	20230203	-40.73	2660	20221013	31.02	5880	-40.73	20230203	2870	21.43	20230103	5880	-40.73	20230203	2660	31.02	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
27	20230627	150922	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	-20	5	-0.57	91080380	26311	57.78	3460	3490	3445	4530	2440	3485	3461.68	0.39	0	-3284	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	935	-46.20	2.99	12	0.10	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2870	20.73	20230103	5880	-41.07	20230203	2660	30.26	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
28	20230627	140932	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3455	-30	5	-0.86	65452715	18916	41.54	3460	3490	3445	4530	2440	3485	3460.18	0.39	0	-3170	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	932	-46.07	2.98	12	0.07	-75.00	1160.00	5880	20230203	-41.24	2660	20221013	29.89	5880	-41.24	20230203	2870	20.38	20230103	5880	-41.24	20230203	2660	29.89	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
29	20230627	130929	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	-25	5	-0.72	50718435	14647	32.17	3460	3490	3450	4530	2440	3485	3462.72	0.39	0	-2713	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	933	-46.13	2.98	12	0.05	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
30	20230627	120930	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	-20	5	-0.57	42987440	12414	27.26	3460	3490	3450	4530	2440	3485	3462.82	0.39	0	-1798	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	935	-46.20	2.99	12	0.05	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2870	20.73	20230103	5880	-41.07	20230203	2660	30.26	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
31	20230627	110939	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3485	0	3	0.00	41245895	11912	26.16	3460	3490	3450	4530	2440	3485	3462.55	0.39	0	-1717	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	940	-46.47	3.00	12	0.04	-75.00	1160.00	5880	20230203	-40.73	2660	20221013	31.02	5880	-40.73	20230203	2870	21.43	20230103	5880	-40.73	20230203	2660	31.02	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
32	20230627	100911	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3455	-30	5	-0.86	13896305	4018	8.82	3460	3490	3450	4530	2440	3485	3458.51	0.39	0	-74	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	932	-46.07	2.98	12	0.01	-75.00	1160.00	5880	20230203	-41.24	2660	20221013	29.89	5880	-41.24	20230203	2870	20.38	20230103	5880	-41.24	20230203	2660	29.89	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
33	20230627	090915	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3490	5	2	0.14	2775215	801	1.76	3460	3490	3460	4530	2440	3485	3464.69	0.39	0	-33	3555	3520	3460	3425	3365	3537	3442	27	1045	100	2160	5	1	26979634	942	-46.53	3.01	12	0.00	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	7.87	N	239340	100	26 억		106062	N	N	0	N	00	N
34	20230626	160915	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3485	30	2	0.87	155170610	44900	84.78	3430	3495	3400	4490	2420	3455	3455.89	0.38	0	3941	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	940	-46.47	3.00	12	0.17	-75.00	1160.00	5880	20230203	-40.73	2660	20221013	31.02	5880	-40.73	20230203	2870	21.43	20230103	5880	-40.73	20230203	2660	31.02	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
35	20230626	150920	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3485	30	2	0.87	144584995	41863	79.05	3430	3490	3400	4490	2420	3455	3453.77	0.38	0	4244	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	940	-46.47	3.00	12	0.16	-75.00	1160.00	5880	20230203	-40.73	2660	20221013	31.02	5880	-40.73	20230203	2870	21.43	20230103	5880	-40.73	20230203	2660	31.02	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
36	20230626	140919	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	10	2	0.29	134472965	38950	73.55	3430	3490	3400	4490	2420	3455	3452.45	0.38	0	4244	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	935	-46.20	2.99	12	0.14	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2870	20.73	20230103	5880	-41.07	20230203	2660	30.26	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
37	20230626	130913	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3480	25	2	0.72	101060180	29325	55.37	3430	3485	3400	4490	2420	3455	3446.21	0.38	0	3253	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	939	-46.40	3.00	12	0.11	-75.00	1160.00	5880	20230203	-40.82	2660	20221013	30.83	5880	-40.82	20230203	2870	21.25	20230103	5880	-40.82	20230203	2660	30.83	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
38	20230626	120914	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3470	15	2	0.43	89909335	26117	49.32	3430	3485	3400	4490	2420	3455	3442.56	0.38	0	2407	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	936	-46.27	2.99	12	0.10	-75.00	1160.00	5880	20230203	-40.99	2660	20221013	30.45	5880	-40.99	20230203	2870	20.91	20230103	5880	-40.99	20230203	2660	30.45	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
39	20230626	110913	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3470	15	2	0.43	74997400	21824	41.21	3430	3470	3400	4490	2420	3455	3436.46	0.38	0	-420	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	936	-46.27	2.99	12	0.08	-75.00	1160.00	5880	20230203	-40.99	2660	20221013	30.45	5880	-40.99	20230203	2870	20.91	20230103	5880	-40.99	20230203	2660	30.45	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
40	20230626	100913	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	5	2	0.14	63705430	18562	35.05	3430	3470	3400	4490	2420	3455	3432.03	0.38	0	-1537	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	933	-46.13	2.98	12	0.07	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
41	20230626	090917	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3420	-35	5	-1.01	12997300	3790	7.16	3430	3460	3420	4490	2420	3455	3429.37	0.38	0	-763	3515	3485	3455	3425	3395	3500	3440	27	1035	100	2140	5	1	26979634	923	-45.60	2.95	12	0.01	-75.00	1160.00	5880	20230203	-41.84	2660	20221013	28.57	5880	-41.84	20230203	2870	19.16	20230103	5880	-41.84	20230203	2660	28.57	20221013	7.99	N	239340	100	26 억		102122	N	N	0	N	00	N
42	20230623	182023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3455	-5	5	-0.14	182650035	52959	53.15	3445	3485	3425	4495	2425	3460	3449.03	0.41	0	-7721	3583	3521	3468	3406	3353	3552	3437	27	1035	100	2140	5	1	26979634	932	-46.07	2.98	12	0.20	-75.00	1160.00	5880	20230203	-41.24	2660	20221013	29.89	5880	-41.24	20230203	2870	20.38	20230103	5880	-41.24	20230203	2660	29.89	20221013	8.00	N	239340	100	26 억		110714	N	N	0	N	00	N
43	20230623	140733	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3435	-25	5	-0.72	141458390	41017	41.17	3445	3485	3425	4495	2425	3460	3448.77	0.41	0	-7560	3583	3521	3468	3406	3353	3552	3437	27	1035	100	2140	5	1	26979634	927	-45.80	2.96	12	0.15	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	8.00	N	239340	100	26 억		110714	N	N	0	N	00	N
44	20230622	160552	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	35	2	1.02	345199540	98991	239.40	3425	3530	3415	4450	2400	3425	3487.26	0.42	0	-2550	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	933	-46.13	2.98	12	0.37	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
45	20230622	150648	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3455	30	2	0.88	331659235	95078	229.93	3425	3530	3415	4450	2400	3425	3488.29	0.42	0	-2537	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	932	-46.07	2.98	12	0.35	-75.00	1160.00	5880	20230203	-41.24	2660	20221013	29.89	5880	-41.24	20230203	2870	20.38	20230103	5880	-41.24	20230203	2660	29.89	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
46	20230622	140228	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3485	60	2	1.75	294888950	84456	204.25	3425	3530	3415	4450	2400	3425	3491.63	0.42	0	-2710	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	940	-46.47	3.00	12	0.31	-75.00	1160.00	5880	20230203	-40.73	2660	20221013	31.02	5880	-40.73	20230203	2870	21.43	20230103	5880	-40.73	20230203	2660	31.02	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
47	20230622	130252	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3510	85	2	2.48	254825065	72982	176.50	3425	3530	3415	4450	2400	3425	3491.62	0.42	0	-7063	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	947	-46.80	3.03	12	0.27	-75.00	1160.00	5880	20230203	-40.31	2660	20221013	31.95	5880	-40.31	20230203	2870	22.30	20230103	5880	-40.31	20230203	2660	31.95	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
48	20230622	120131	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3485	60	2	1.75	200355880	57463	138.97	3425	3530	3415	4450	2400	3425	3486.69	0.42	0	-3778	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	940	-46.47	3.00	12	0.21	-75.00	1160.00	5880	20230203	-40.73	2660	20221013	31.02	5880	-40.73	20230203	2870	21.43	20230103	5880	-40.73	20230203	2660	31.02	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
49	20230622	110537	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	40	2	1.17	167901680	48099	116.32	3425	3530	3415	4450	2400	3425	3490.75	0.42	0	-5666	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	935	-46.20	2.99	12	0.18	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2870	20.73	20230103	5880	-41.07	20230203	2660	30.26	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
50	20230622	100350	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3450	25	2	0.73	149920605	42912	103.78	3425	3530	3415	4450	2400	3425	3493.68	0.42	0	-7932	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	931	-46.00	2.97	12	0.16	-75.00	1160.00	5880	20230203	-41.33	2660	20221013	29.70	5880	-41.33	20230203	2870	20.21	20230103	5880	-41.33	20230203	2660	29.70	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
51	20230622	090735	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3420	-5	5	-0.15	7941610	2309	5.58	3425	3455	3415	4450	2400	3425	3439.42	0.42	0	-1528	3488	3456	3438	3406	3388	3447	3397	27	1025	100	2120	5	1	26979634	923	-45.60	2.95	12	0.01	-75.00	1160.00	5880	20230203	-41.84	2660	20221013	28.57	5880	-41.84	20230203	2870	19.16	20230103	5880	-41.84	20230203	2660	28.57	20221013	8.01	N	239340	100	26 억		113250	N	N	0	N	00	N
52	20230621	160653	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3425	-15	5	-0.44	139366780	40612	39.87	3445	3470	3420	4470	2410	3440	3431.92	0.48	0	-16419	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	924	-45.67	2.95	12	0.15	-75.00	1160.00	5880	20230203	-41.75	2660	20221013	28.76	5880	-41.75	20230203	2870	19.34	20230103	5880	-41.75	20230203	2660	28.76	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
53	20230621	150222	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3420	-20	5	-0.58	122791850	35772	35.11	3445	3470	3420	4470	2410	3440	3432.62	0.48	0	-16266	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	923	-45.60	2.95	12	0.13	-75.00	1160.00	5880	20230203	-41.84	2660	20221013	28.57	5880	-41.84	20230203	2870	19.16	20230103	5880	-41.84	20230203	2660	28.57	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
54	20230621	140333	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3425	-15	5	-0.44	89164640	25957	25.48	3445	3470	3420	4470	2410	3440	3435.09	0.48	0	-13644	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	924	-45.67	2.95	12	0.10	-75.00	1160.00	5880	20230203	-41.75	2660	20221013	28.76	5880	-41.75	20230203	2870	19.34	20230103	5880	-41.75	20230203	2660	28.76	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
55	20230621	130316	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3435	-5	5	-0.15	77399280	22529	22.11	3445	3470	3420	4470	2410	3440	3435.54	0.48	0	-11207	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	927	-45.80	2.96	12	0.08	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
56	20230621	120341	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3435	-5	5	-0.15	70455475	20508	20.13	3445	3470	3420	4470	2410	3440	3435.51	0.48	0	-9585	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	927	-45.80	2.96	12	0.08	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
57	20230621	110507	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3435	-5	5	-0.15	57809595	16827	16.52	3445	3470	3420	4470	2410	3440	3435.53	0.48	0	-7925	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	927	-45.80	2.96	12	0.06	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
58	20230621	100342	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3435	-5	5	-0.15	29105715	8455	8.30	3445	3470	3420	4470	2410	3440	3442.43	0.48	0	-4937	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	927	-45.80	2.96	12	0.03	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
59	20230621	090415	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	20	2	0.58	1274665	370	0.36	3445	3460	3445	4470	2410	3440	3445.04	0.48	0	-30	3556	3497	3461	3402	3366	3480	3385	27	1030	100	2130	5	1	26979634	933	-46.13	2.98	12	0.00	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	7.97	N	239340	100	26 억		129669	N	N	0	N	00	N
60	20230620	160714	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3440	-50	5	-1.43	351212745	101648	98.11	3455	3520	3425	4535	2445	3490	3455.19	0.54	0	-14692	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	928	-45.87	2.97	12	0.38	-75.00	1160.00	5880	20230203	-41.50	2660	20221013	29.32	5880	-41.50	20230203	2870	19.86	20230103	5880	-41.50	20230203	2660	29.32	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
61	20230620	150131	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3440	-50	5	-1.43	328198265	94964	91.66	3455	3520	3425	4535	2445	3490	3456.03	0.54	0	-16072	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	928	-45.87	2.97	12	0.35	-75.00	1160.00	5880	20230203	-41.50	2660	20221013	29.32	5880	-41.50	20230203	2870	19.86	20230103	5880	-41.50	20230203	2660	29.32	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
62	20230620	141006	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3450	-40	5	-1.15	305316140	88334	85.26	3455	3520	3425	4535	2445	3490	3456.38	0.54	0	-12697	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	931	-46.00	2.97	12	0.33	-75.00	1160.00	5880	20230203	-41.33	2660	20221013	29.70	5880	-41.33	20230203	2870	20.21	20230103	5880	-41.33	20230203	2660	29.70	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
63	20230620	130356	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3450	-40	5	-1.15	276146525	79857	77.08	3455	3520	3425	4535	2445	3490	3458.01	0.54	0	-12190	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	931	-46.00	2.97	12	0.30	-75.00	1160.00	5880	20230203	-41.33	2660	20221013	29.70	5880	-41.33	20230203	2870	20.21	20230103	5880	-41.33	20230203	2660	29.70	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
64	20230620	120917	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3435	-55	5	-1.58	236380565	68289	65.91	3455	3520	3430	4535	2445	3490	3461.47	0.54	0	-7507	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	927	-45.80	2.96	12	0.25	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
65	20230620	110111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	-30	5	-0.86	151404025	43644	42.13	3455	3520	3455	4535	2445	3490	3469.07	0.54	0	-2515	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	933	-46.13	2.98	12	0.16	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
66	20230620	100155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	-30	5	-0.86	62600935	18030	17.40	3455	3520	3455	4535	2445	3490	3472.04	0.54	0	-2247	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	933	-46.13	2.98	12	0.07	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2870	20.56	20230103	5880	-41.16	20230203	2660	30.08	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
67	20230620	090813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3470	-20	5	-0.57	15364890	4436	4.28	3455	3500	3455	4535	2445	3490	3463.68	0.54	0	-1192	3580	3535	3500	3455	3420	3517	3437	27	1045	100	2160	5	1	26979634	936	-46.27	2.99	12	0.02	-75.00	1160.00	5880	20230203	-40.99	2660	20221013	30.45	5880	-40.99	20230203	2870	20.91	20230103	5880	-40.99	20230203	2660	30.45	20221013	7.99	N	239340	100	26 억		144361	N	N	0	N	00	N
68	20230619	160345	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3490	-55	5	-1.55	359859035	102848	72.91	3545	3545	3465	4605	2485	3545	3498.98	0.52	0	3027	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	942	-46.53	3.01	12	0.38	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
69	20230619	150347	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3490	-55	5	-1.55	299845855	85629	60.70	3545	3545	3485	4605	2485	3545	3501.69	0.52	0	-383	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	942	-46.53	3.01	12	0.32	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
70	20230619	140456	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3500	-45	5	-1.27	227169075	64805	45.94	3545	3545	3485	4605	2485	3545	3505.43	0.52	0	-3769	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	944	-46.67	3.02	12	0.24	-75.00	1160.00	5880	20230203	-40.48	2660	20221013	31.58	5880	-40.48	20230203	2870	21.95	20230103	5880	-40.48	20230203	2660	31.58	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
71	20230619	130903	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3510	-35	5	-0.99	131752295	37525	26.60	3545	3545	3490	4605	2485	3545	3511.05	0.52	0	408	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	947	-46.80	3.03	12	0.14	-75.00	1160.00	5880	20230203	-40.31	2660	20221013	31.95	5880	-40.31	20230203	2870	22.30	20230103	5880	-40.31	20230203	2660	31.95	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
72	20230619	120720	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3520	-25	5	-0.71	125371910	35709	25.31	3545	3545	3490	4605	2485	3545	3510.93	0.52	0	813	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	950	-46.93	3.03	12	0.13	-75.00	1160.00	5880	20230203	-40.14	2660	20221013	32.33	5880	-40.14	20230203	2870	22.65	20230103	5880	-40.14	20230203	2660	32.33	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
73	20230619	110557	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3515	-30	5	-0.85	101058485	28803	20.42	3545	3545	3490	4605	2485	3545	3508.61	0.52	0	1077	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	948	-46.87	3.03	12	0.11	-75.00	1160.00	5880	20230203	-40.22	2660	20221013	32.14	5880	-40.22	20230203	2870	22.47	20230103	5880	-40.22	20230203	2660	32.14	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
74	20230619	100929	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3505	-40	5	-1.13	62021555	17673	12.53	3545	3545	3490	4605	2485	3545	3509.40	0.52	0	-384	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	946	-46.73	3.02	12	0.07	-75.00	1160.00	5880	20230203	-40.39	2660	20221013	31.77	5880	-40.39	20230203	2870	22.13	20230103	5880	-40.39	20230203	2660	31.77	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
75	20230619	090702	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3490	-55	5	-1.55	24580380	7003	4.96	3545	3545	3490	4605	2485	3545	3509.98	0.52	0	-1649	3725	3635	3590	3500	3455	3612	3477	27	1060	100	2190	5	1	26979634	942	-46.53	3.01	12	0.03	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	8.18	N	239340	100	26 억		141334	N	N	0	N	00	N
76	20230616	160522	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3545	25	2	0.71	499749840	138879	102.33	3555	3680	3545	4575	2465	3520	3598.50	0.47	0	13123	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	956	-47.27	3.06	12	0.51	-75.00	1160.00	5880	20230203	-39.71	2660	20221013	33.27	5880	-39.71	20230203	2870	23.52	20230103	5880	-39.71	20230203	2660	33.27	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
77	20230616	150929	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3565	45	2	1.28	476735810	132394	97.55	3555	3680	3550	4575	2465	3520	3600.89	0.47	0	12803	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	962	-47.53	3.07	12	0.49	-75.00	1160.00	5880	20230203	-39.37	2660	20221013	34.02	5880	-39.37	20230203	2870	24.22	20230103	5880	-39.37	20230203	2660	34.02	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
78	20230616	140456	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3560	40	2	1.14	460622255	127865	94.21	3555	3680	3550	4575	2465	3520	3602.41	0.47	0	14565	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	960	-47.47	3.07	12	0.47	-75.00	1160.00	5880	20230203	-39.46	2660	20221013	33.83	5880	-39.46	20230203	2870	24.04	20230103	5880	-39.46	20230203	2660	33.83	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
79	20230616	130454	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3575	55	2	1.56	429570510	119151	87.79	3555	3680	3550	4575	2465	3520	3605.26	0.47	0	17738	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	965	-47.67	3.08	12	0.44	-75.00	1160.00	5880	20230203	-39.20	2660	20221013	34.40	5880	-39.20	20230203	2870	24.56	20230103	5880	-39.20	20230203	2660	34.40	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
80	20230616	120557	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3580	60	2	1.70	417642180	115815	85.33	3555	3680	3550	4575	2465	3520	3606.11	0.47	0	18161	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	966	-47.73	3.09	12	0.43	-75.00	1160.00	5880	20230203	-39.12	2660	20221013	34.59	5880	-39.12	20230203	2870	24.74	20230103	5880	-39.12	20230203	2660	34.59	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
81	20230616	110210	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3595	75	2	2.13	366171800	101417	74.72	3555	3680	3550	4575	2465	3520	3610.56	0.47	0	13912	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	970	-47.93	3.10	12	0.38	-75.00	1160.00	5880	20230203	-38.86	2660	20221013	35.15	5880	-38.86	20230203	2870	25.26	20230103	5880	-38.86	20230203	2660	35.15	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
82	20230616	100621	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3600	80	2	2.27	302361890	83600	61.60	3555	3680	3550	4575	2465	3520	3616.77	0.47	0	11887	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	971	-48.00	3.10	12	0.31	-75.00	1160.00	5880	20230203	-38.78	2660	20221013	35.34	5880	-38.78	20230203	2870	25.44	20230103	5880	-38.78	20230203	2660	35.34	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
83	20230616	091030	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3625	105	2	2.98	166664765	45976	33.87	3555	3680	3550	4575	2465	3520	3625.04	0.47	0	4623	3703	3611	3558	3466	3413	3585	3440	27	1055	100	2180	5	1	26979634	978	-48.33	3.12	12	0.17	-75.00	1160.00	5880	20230203	-38.35	2660	20221013	36.28	5880	-38.35	20230203	2870	26.31	20230103	5880	-38.35	20230203	2660	36.28	20221013	8.10	N	239340	100	26 억		126161	N	N	0	N	00	N
84	20230615	150836	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3540	-70	5	-1.94	412662670	115913	65.09	3650	3650	3505	4690	2530	3610	3560.11	0.46	0	2197	3796	3702	3646	3552	3496	3675	3525	27	1080	100	2230	5	1	26979634	955	-47.20	3.05	12	0.43	-75.00	1160.00	5880	20230203	-39.80	2660	20221013	33.08	5880	-39.80	20230203	2870	23.34	20230103	5880	-39.80	20230203	2660	33.08	20221013	8.11	N	239340	100	26 억		122932	N	N	0	N	00	N
85	20230615	140910	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3520	-90	5	-2.49	339809300	95266	53.50	3650	3650	3505	4690	2530	3610	3566.95	0.46	0	5822	3796	3702	3646	3552	3496	3675	3525	27	1080	100	2230	5	1	26979634	950	-46.93	3.03	12	0.35	-75.00	1160.00	5880	20230203	-40.14	2660	20221013	32.33	5880	-40.14	20230203	2870	22.65	20230103	5880	-40.14	20230203	2660	32.33	20221013	8.11	N	239340	100	26 억		122932	N	N	0	N	00	N
86	20230615	130219	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3560	-50	5	-1.39	252832110	70615	39.66	3650	3650	3530	4690	2530	3610	3580.43	0.46	0	1880	3796	3702	3646	3552	3496	3675	3525	27	1080	100	2230	5	1	26979634	960	-47.47	3.07	12	0.26	-75.00	1160.00	5880	20230203	-39.46	2660	20221013	33.83	5880	-39.46	20230203	2870	24.04	20230103	5880	-39.46	20230203	2660	33.83	20221013	8.11	N	239340	100	26 억		122932	N	N	0	N	00	N
87	20230615	120237	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3560	-50	5	-1.39	189424050	52728	29.61	3650	3650	3530	4690	2530	3610	3592.48	0.46	0	887	3796	3702	3646	3552	3496	3675	3525	27	1080	100	2230	5	1	26979634	960	-47.47	3.07	12	0.20	-75.00	1160.00	5880	20230203	-39.46	2660	20221013	33.83	5880	-39.46	20230203	2870	24.04	20230103	5880	-39.46	20230203	2660	33.83	20221013	8.11	N	239340	100	26 억		122932	N	N	0	N	00	N
88	20230615	110104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3550	-60	5	-1.66	158709470	44045	24.73	3650	3650	3535	4690	2530	3610	3603.35	0.46	0	797	3796	3702	3646	3552	3496	3675	3525	27	1080	100	2230	5	1	26979634	958	-47.33	3.06	12	0.16	-75.00	1160.00	5880	20230203	-39.63	2660	20221013	33.46	5880	-39.63	20230203	2870	23.69	20230103	5880	-39.63	20230203	2660	33.46	20221013	8.11	N	239340	100	26 억		122932	N	N	0	N	00	N
89	20230611	184657	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3750	-35	5	-0.92	872439960	230586	110.63	3795	3840	3745	4920	2650	3785	3783.98	0.65	21252	21257	3861	3822	3781	3742	3701	3825	3745	27	1135	100	2340	5	1	26979634	1012	-50.00	3.23	12	0.85	-75.00	1160.00	5880	20230203	-36.22	2660	20221013	40.98	5880	-36.22	20230203	2870	30.66	20230103	5880	-36.22	20230203	2660	40.98	20221013	7.97	N	239340	100	26 억		174823	N	N	0	N	00	N