KissMeData/079940/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160642	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12070	0	3	0.00	233587420	19360	84.28	12080	12170	12000	15690	8450	12070	12065.47	19.81	0	-2353	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1634	7.55	1.30	12	0.14	1598.00	9276.00	13920	20230303	-13.29	9350	20221013	29.09	13920	-13.29	20230303	9860	22.41	20230103	13920	-13.29	20230303	9350	29.09	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
3	20230731	150644	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12010	-60	5	-0.50	222559180	18444	80.29	12080	12170	12010	15690	8450	12070	12066.75	19.81	0	-2088	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1626	7.52	1.29	12	0.14	1598.00	9276.00	13920	20230303	-13.72	9350	20221013	28.45	13920	-13.72	20230303	9860	21.81	20230103	13920	-13.72	20230303	9350	28.45	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
4	20230731	140646	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12060	-10	5	-0.08	193668770	16043	69.84	12080	12170	12020	15690	8450	12070	12071.86	19.81	0	-826	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1632	7.55	1.30	12	0.12	1598.00	9276.00	13920	20230303	-13.36	9350	20221013	28.98	13920	-13.36	20230303	9860	22.31	20230103	13920	-13.36	20230303	9350	28.98	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
5	20230731	130645	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12080	10	2	0.08	181116410	15002	65.31	12080	12170	12020	15690	8450	12070	12072.82	19.81	0	-534	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1635	7.56	1.30	12	0.11	1598.00	9276.00	13920	20230303	-13.22	9350	20221013	29.20	13920	-13.22	20230303	9860	22.52	20230103	13920	-13.22	20230303	9350	29.20	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
6	20230731	120651	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12060	-10	5	-0.08	170833450	14150	61.60	12080	12170	12020	15690	8450	12070	12073.04	19.81	0	-591	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1632	7.55	1.30	12	0.10	1598.00	9276.00	13920	20230303	-13.36	9350	20221013	28.98	13920	-13.36	20230303	9860	22.31	20230103	13920	-13.36	20230303	9350	28.98	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
7	20230731	110655	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12060	-10	5	-0.08	104128750	8624	37.54	12080	12170	12020	15690	8450	12070	12074.30	19.81	0	-2550	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1632	7.55	1.30	12	0.06	1598.00	9276.00	13920	20230303	-13.36	9350	20221013	28.98	13920	-13.36	20230303	9860	22.31	20230103	13920	-13.36	20230303	9350	28.98	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
8	20230731	100650	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12050	-20	5	-0.17	57141660	4735	20.61	12080	12170	12020	15690	8450	12070	12067.93	19.81	0	-2401	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1631	7.54	1.30	12	0.03	1598.00	9276.00	13920	20230303	-13.43	9350	20221013	28.88	13920	-13.43	20230303	9860	22.21	20230103	13920	-13.43	20230303	9350	28.88	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
9	20230731	090643	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12080	10	2	0.08	8335650	690	3.00	12080	12090	12080	15690	8450	12070	12080.65	19.81	0	-354	12830	12450	12140	11760	11450	12640	11950	68	3620	500	8930	10	1	13535684	1635	7.56	1.30	12	0.01	1598.00	9276.00	13920	20230303	-13.22	9350	20221013	29.20	13920	-13.22	20230303	9860	22.52	20230103	13920	-13.22	20230303	9350	29.20	20221013	1.37	N	079940	500	67 억	2681872	N	N	0	N	N
10	20230728	160645	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12070	170	2	1.43	277896670	22971	88.63	11900	12520	11830	15470	8330	11900	12097.78	19.76	0	7543	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1634	7.55	1.30	12	0.17	1598.00	9276.00	13920	20230303	-13.29	9350	20221013	29.09	13920	-13.29	20230303	9860	22.41	20230103	13920	-13.29	20230303	9350	29.09	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
11	20230728	150646	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12060	160	2	1.34	249502870	20619	79.56	11900	12520	11830	15470	8330	11900	12100.63	19.76	0	6788	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1632	7.55	1.30	12	0.15	1598.00	9276.00	13920	20230303	-13.36	9350	20221013	28.98	13920	-13.36	20230303	9860	22.31	20230103	13920	-13.36	20230303	9350	28.98	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
12	20230728	140642	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12130	230	2	1.93	206616190	17065	65.84	11900	12520	11830	15470	8330	11900	12107.60	19.76	0	5221	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1642	7.59	1.31	12	0.13	1598.00	9276.00	13920	20230303	-12.86	9350	20221013	29.73	13920	-12.86	20230303	9860	23.02	20230103	13920	-12.86	20230303	9350	29.73	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
13	20230728	130645	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12140	240	2	2.02	164336000	13576	52.38	11900	12520	11830	15470	8330	11900	12104.89	19.76	0	2800	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1643	7.60	1.31	12	0.10	1598.00	9276.00	13920	20230303	-12.79	9350	20221013	29.84	13920	-12.79	20230303	9860	23.12	20230103	13920	-12.79	20230303	9350	29.84	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
14	20230728	120642	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12120	220	2	1.85	145015580	11984	46.24	11900	12520	11830	15470	8330	11900	12100.77	19.76	0	1854	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1641	7.58	1.31	12	0.09	1598.00	9276.00	13920	20230303	-12.93	9350	20221013	29.63	13920	-12.93	20230303	9860	22.92	20230103	13920	-12.93	20230303	9350	29.63	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
15	20230728	110649	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12120	220	2	1.85	139150710	11502	44.38	11900	12520	11830	15470	8330	11900	12097.96	19.76	0	1879	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1641	7.58	1.31	12	0.08	1598.00	9276.00	13920	20230303	-12.93	9350	20221013	29.63	13920	-12.93	20230303	9860	22.92	20230103	13920	-12.93	20230303	9350	29.63	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
16	20230728	100640	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12030	130	2	1.09	75909930	6309	24.34	11900	12140	11830	15470	8330	11900	12032.01	19.76	0	1432	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1628	7.53	1.30	12	0.05	1598.00	9276.00	13920	20230303	-13.58	9350	20221013	28.66	13920	-13.58	20230303	9860	22.01	20230103	13920	-13.58	20230303	9350	28.66	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
17	20230728	090646	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11890	-10	5	-0.08	5786730	487	1.88	11900	11900	11830	15470	8330	11900	11882.40	19.76	0	-56	12273	12086	11903	11716	11533	12180	11810	68	3570	500	8800	10	1	13535684	1609	7.44	1.28	12	0.00	1598.00	9276.00	13920	20230303	-14.58	9350	20221013	27.17	13920	-14.58	20230303	9860	20.59	20230103	13920	-14.58	20230303	9350	27.17	20221013	1.47	N	079940	500	67 억	2674093	N	N	0	N	N
18	20230727	160641	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11900	180	2	1.54	309442460	25891	28.65	11720	12090	11720	15230	8210	11720	11951.76	19.78	-16987	-2931	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1611	7.45	1.28	12	0.19	1598.00	9276.00	13920	20230303	-14.51	9350	20221013	27.27	13920	-14.51	20230303	9860	20.69	20230103	13920	-14.51	20230303	9350	27.27	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
19	20230727	150642	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12010	290	2	2.47	221217800	18528	20.50	11720	12090	11720	15230	8210	11720	11939.65	19.78	-16987	-2764	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1626	7.52	1.29	12	0.14	1598.00	9276.00	13920	20230303	-13.72	9350	20221013	28.45	13920	-13.72	20230303	9860	21.81	20230103	13920	-13.72	20230303	9350	28.45	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
20	20230727	140638	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12040	320	2	2.73	201439560	16886	18.68	11720	12070	11720	15230	8210	11720	11929.38	19.78	-16987	-1960	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1630	7.53	1.30	12	0.12	1598.00	9276.00	13920	20230303	-13.51	9350	20221013	28.77	13920	-13.51	20230303	9860	22.11	20230103	13920	-13.51	20230303	9350	28.77	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
21	20230727	130638	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12070	350	2	2.99	169439820	14219	15.73	11720	12070	11720	15230	8210	11720	11916.44	19.78	-16987	-2604	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1634	7.55	1.30	12	0.11	1598.00	9276.00	13920	20230303	-13.29	9350	20221013	29.09	13920	-13.29	20230303	9860	22.41	20230103	13920	-13.29	20230303	9350	29.09	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
22	20230727	120641	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11960	240	2	2.05	129228730	10866	12.02	11720	11990	11720	15230	8210	11720	11892.94	19.78	-16987	-1760	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1619	7.48	1.29	12	0.08	1598.00	9276.00	13920	20230303	-14.08	9350	20221013	27.91	13920	-14.08	20230303	9860	21.30	20230103	13920	-14.08	20230303	9350	27.91	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
23	20230727	110642	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11970	250	2	2.13	102561330	8637	9.56	11720	11990	11720	15230	8210	11720	11874.65	19.78	-16987	-643	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1620	7.49	1.29	12	0.06	1598.00	9276.00	13920	20230303	-14.01	9350	20221013	28.02	13920	-14.01	20230303	9860	21.40	20230103	13920	-14.01	20230303	9350	28.02	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
24	20230727	100640	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11870	150	2	1.28	41379040	3495	3.87	11720	11950	11720	15230	8210	11720	11839.50	19.78	-16987	-533	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1607	7.43	1.28	12	0.03	1598.00	9276.00	13920	20230303	-14.73	9350	20221013	26.95	13920	-14.73	20230303	9860	20.39	20230103	13920	-14.73	20230303	9350	26.95	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
25	20230727	090638	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11870	150	2	1.28	14755460	1252	1.39	11720	11900	11720	15230	8210	11720	11785.51	19.78	-16987	243	12573	12146	11773	11346	10973	11960	11160	68	3510	500	8670	10	1	13535684	1607	7.43	1.28	12	0.01	1598.00	9276.00	13920	20230303	-14.73	9350	20221013	26.95	13920	-14.73	20230303	9860	20.39	20230103	13920	-14.73	20230303	9350	26.95	20221013	1.46	N	079940	500	67 억	2676902	N	N	0	N	N
26	20230726	160637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11720	-460	5	-3.78	1054755320	90206	239.15	12180	12200	11400	15830	8530	12180	11692.74	19.90	0	-16984	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1586	7.33	1.26	12	0.67	1598.00	9276.00	13920	20230303	-15.80	9350	20221013	25.35	13920	-15.80	20230303	9860	18.86	20230103	13920	-15.80	20230303	9350	25.35	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
27	20230726	150641	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11570	-610	5	-5.01	989263030	84576	224.22	12180	12200	11400	15830	8530	12180	11696.73	19.90	0	-16063	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1566	7.24	1.25	12	0.62	1598.00	9276.00	13920	20230303	-16.88	9350	20221013	23.74	13920	-16.88	20230303	9860	17.34	20230103	13920	-16.88	20230303	9350	23.74	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
28	20230726	140637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11550	-630	5	-5.17	841938950	71852	190.49	12180	12200	11400	15830	8530	12180	11717.68	19.90	0	-15279	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1563	7.23	1.25	12	0.53	1598.00	9276.00	13920	20230303	-17.03	9350	20221013	23.53	13920	-17.03	20230303	9860	17.14	20230103	13920	-17.03	20230303	9350	23.53	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
29	20230726	130636	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11520	-660	5	-5.42	745331910	63494	168.33	12180	12200	11400	15830	8530	12180	11738.62	19.90	0	-13030	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1559	7.21	1.24	12	0.47	1598.00	9276.00	13920	20230303	-17.24	9350	20221013	23.21	13920	-17.24	20230303	9860	16.84	20230103	13920	-17.24	20230303	9350	23.21	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
30	20230726	120637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11590	-590	5	-4.84	602628480	51100	135.47	12180	12200	11400	15830	8530	12180	11793.12	19.90	0	-6839	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1569	7.25	1.25	12	0.38	1598.00	9276.00	13920	20230303	-16.74	9350	20221013	23.96	13920	-16.74	20230303	9860	17.55	20230103	13920	-16.74	20230303	9350	23.96	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
31	20230726	110632	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11640	-540	5	-4.43	518741770	43876	116.32	12180	12200	11400	15830	8530	12180	11822.90	19.90	0	-7846	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1576	7.28	1.25	12	0.32	1598.00	9276.00	13920	20230303	-16.38	9350	20221013	24.49	13920	-16.38	20230303	9860	18.05	20230103	13920	-16.38	20230303	9350	24.49	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
32	20230726	100638	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11860	-320	5	-2.63	302472780	25306	67.09	12180	12200	11810	15830	8530	12180	11952.61	19.90	0	-7374	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1605	7.42	1.28	12	0.19	1598.00	9276.00	13920	20230303	-14.80	9350	20221013	26.84	13920	-14.80	20230303	9860	20.28	20230103	13920	-14.80	20230303	9350	26.84	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
33	20230726	090633	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12110	-70	5	-0.57	31529490	2593	6.87	12180	12200	12110	15830	8530	12180	12159.46	19.90	0	-1082	12613	12396	12273	12056	11933	12335	11995	68	3650	500	9010	10	1	13535684	1639	7.58	1.31	12	0.02	1598.00	9276.00	13920	20230303	-13.00	9350	20221013	29.52	13920	-13.00	20230303	9860	22.82	20230103	13920	-13.00	20230303	9350	29.52	20221013	1.46	N	079940	500	67 억	2693889	N	N	3	N	N
34	20230725	160632	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12180	-320	5	-2.56	462740450	37718	68.98	12390	12490	12150	16250	8750	12500	12268.43	20.00	0	-13586	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1649	7.62	1.31	12	0.28	1598.00	9276.00	13920	20230303	-12.50	9350	20221013	30.27	13920	-12.50	20230303	9860	23.53	20230103	13920	-12.50	20230303	9350	30.27	20221013	1.46	N	079940	500	67 억	2707477	N	N	3	N	N
35	20230725	150626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12170	-330	5	-2.64	405920180	33044	60.43	12390	12490	12150	16250	8750	12500	12284.23	20.00	0	-13175	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1647	7.62	1.31	12	0.24	1598.00	9276.00	13920	20230303	-12.57	9350	20221013	30.16	13920	-12.57	20230303	9860	23.43	20230103	13920	-12.57	20230303	9350	30.16	20221013	1.46	N	079940	500	67 억	2707477	N	N	0	N	N
36	20230725	140627	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12240	-260	5	-2.08	358971200	29192	53.39	12390	12490	12150	16250	8750	12500	12296.90	20.00	0	-12751	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1657	7.66	1.32	12	0.22	1598.00	9276.00	13920	20230303	-12.07	9350	20221013	30.91	13920	-12.07	20230303	9860	24.14	20230103	13920	-12.07	20230303	9350	30.91	20221013	1.46	N	079940	500	67 억	2707477	N	N	0	N	N
37	20230725	130633	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12230	-270	5	-2.16	285302350	23159	42.35	12390	12490	12150	16250	8750	12500	12319.29	20.00	0	-9628	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1655	7.65	1.32	12	0.17	1598.00	9276.00	13920	20230303	-12.14	9350	20221013	30.80	13920	-12.14	20230303	9860	24.04	20230103	13920	-12.14	20230303	9350	30.80	20221013	1.46	N	079940	500	67 억	2707477	N	N	0	N	N
38	20230725	120632	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12260	-240	5	-1.92	258565850	20967	38.34	12390	12490	12150	16250	8750	12500	12332.04	20.00	0	-9248	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1659	7.67	1.32	12	0.15	1598.00	9276.00	13920	20230303	-11.93	9350	20221013	31.12	13920	-11.93	20230303	9860	24.34	20230103	13920	-11.93	20230303	9350	31.12	20221013	1.46	N	079940	500	67 억	2707477	N	N	0	N	N
39	20230725	110630	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12340	-160	5	-1.28	163744430	13217	24.17	12390	12490	12310	16250	8750	12500	12388.93	20.00	0	-5777	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1670	7.72	1.33	12	0.10	1598.00	9276.00	13920	20230303	-11.35	9350	20221013	31.98	13920	-11.35	20230303	9860	25.15	20230103	13920	-11.35	20230303	9350	31.98	20221013	1.46	N	079940	500	67 억	2707477	N	N	0	N	N
40	20230725	100629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12470	-30	5	-0.24	36266590	2919	5.34	12390	12490	12390	16250	8750	12500	12424.32	20.00	0	250	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1688	7.80	1.34	12	0.02	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	1.46	N	079940	500	67 억	2707477	N	N	0	N	N
41	20230725	090628	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12400	-100	5	-0.80	14393400	1161	2.12	12390	12460	12390	16250	8750	12500	12397.42	20.00	0	294	12720	12610	12480	12370	12240	12545	12305	68	3750	500	9250	10	1	13535684	1678	7.76	1.34	12	0.01	1598.00	9276.00	13920	20230303	-10.92	9350	20221013	32.62	13920	-10.92	20230303	9860	25.76	20230103	13920	-10.92	20230303	9350	32.62	20221013	1.46	N	079940	500	67 억	2707477	N	N	0	N	N
42	20230724	160632	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12500	-150	5	-1.19	680650490	54633	220.70	12520	12590	12350	16440	8860	12650	12458.60	19.98	0	2232	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1692	7.82	1.35	12	0.40	1598.00	9276.00	13920	20230303	-10.20	9350	20221013	33.69	13920	-10.20	20230303	9860	26.77	20230103	13920	-10.20	20230303	9350	33.69	20221013	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
43	20230724	150628	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12540	-110	5	-0.87	641217350	51485	207.99	12520	12590	12350	16440	8860	12650	12454.45	19.98	0	1957	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1697	7.85	1.35	12	0.38	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	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
44	20230724	140625	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12570	-80	5	-0.63	600401640	48230	194.84	12520	12590	12350	16440	8860	12650	12448.72	19.98	0	1962	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1701	7.87	1.36	12	0.36	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	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
45	20230724	130626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12470	-180	5	-1.42	506650760	40739	164.58	12520	12560	12350	16440	8860	12650	12436.50	19.98	0	-1106	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1688	7.80	1.34	12	0.30	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	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
46	20230724	120627	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12390	-260	5	-2.06	452209520	36356	146.87	12520	12560	12350	16440	8860	12650	12438.37	19.98	0	-1482	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1677	7.75	1.34	12	0.27	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	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
47	20230724	110631	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12440	-210	5	-1.66	312278980	25061	101.24	12520	12560	12350	16440	8860	12650	12460.75	19.98	0	-1785	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1684	7.78	1.34	12	0.19	1598.00	9276.00	13920	20230303	-10.63	9350	20221013	33.05	13920	-10.63	20230303	9860	26.17	20230103	13920	-10.63	20230303	9350	33.05	20221013	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
48	20230724	100625	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12500	-150	5	-1.19	268289340	21525	86.96	12520	12560	12350	16440	8860	12650	12464.08	19.98	0	-2345	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1692	7.82	1.35	12	0.16	1598.00	9276.00	13920	20230303	-10.20	9350	20221013	33.69	13920	-10.20	20230303	9860	26.77	20230103	13920	-10.20	20230303	9350	33.69	20221013	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
49	20230724	090628	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12460	-190	5	-1.50	18348060	1469	5.93	12520	12560	12450	16440	8860	12650	12490.17	19.98	0	-459	13076	12862	12716	12502	12356	12790	12430	68	3790	500	9360	10	1	13535684	1687	7.80	1.34	12	0.01	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	1.47	N	079940	500	67 억	2704016	N	N	0	N	N
50	20230721	160622	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12650	-180	5	-1.40	314096730	24726	46.51	12690	12930	12570	16670	8990	12830	12703.10	19.99	0	-1233	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1712	7.92	1.36	12	0.18	1598.00	9276.00	13920	20230303	-9.12	9350	20221013	35.29	13920	-9.12	20230303	9860	28.30	20230103	13920	-9.12	20230303	9350	35.29	20221013	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
51	20230721	150624	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12650	-180	5	-1.40	297214610	23392	44.00	12690	12930	12570	16670	8990	12830	12705.82	19.99	0	-1836	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1712	7.92	1.36	12	0.17	1598.00	9276.00	13920	20230303	-9.12	9350	20221013	35.29	13920	-9.12	20230303	9860	28.30	20230103	13920	-9.12	20230303	9350	35.29	20221013	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
52	20230721	140621	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12730	-100	5	-0.78	184790490	14478	27.23	12690	12930	12670	16670	8990	12830	12763.54	19.99	0	-4270	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1723	7.97	1.37	12	0.11	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	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
53	20230721	130623	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12700	-130	5	-1.01	146707340	11479	21.59	12690	12930	12690	16670	8990	12830	12780.50	19.99	0	-3203	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1719	7.95	1.37	12	0.08	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	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
54	20230721	120630	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12800	-30	5	-0.23	99312800	7756	14.59	12690	12930	12690	16670	8990	12830	12804.64	19.99	0	-1633	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1733	8.01	1.38	12	0.06	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	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
55	20230721	110627	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	0	3	0.00	68135580	5320	10.01	12690	12930	12690	16670	8990	12830	12807.44	19.99	0	-992	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1737	8.03	1.38	12	0.04	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	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
56	20230721	100626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12800	-30	5	-0.23	37048800	2894	5.44	12690	12930	12690	16670	8990	12830	12801.94	19.99	0	-952	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1733	8.01	1.38	12	0.02	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	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
57	20230721	090626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12730	-100	5	-0.78	3570870	281	0.53	12690	12830	12690	16670	8990	12830	12707.72	19.99	0	122	13543	13186	12943	12586	12343	13065	12465	68	3840	500	9490	10	1	13535684	1723	7.97	1.37	12	0.00	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	1.43	N	079940	500	67 억	2705842	N	N	0	N	N
58	20230720	160621	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	-320	5	-2.43	685768940	53155	37.89	13280	13300	12700	17090	9210	13150	12901.31	19.95	0	5098	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1737	8.03	1.38	12	0.39	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	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
59	20230720	150620	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12840	-310	5	-2.36	657480240	50956	36.32	13280	13300	12700	17090	9210	13150	12902.90	19.95	0	5216	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1738	8.04	1.38	12	0.38	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	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
60	20230720	140619	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12820	-330	5	-2.51	557165000	43122	30.74	13280	13300	12700	17090	9210	13150	12920.67	19.95	0	3604	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1735	8.02	1.38	12	0.32	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	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
61	20230720	130619	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12840	-310	5	-2.36	495684080	38334	27.33	13280	13300	12700	17090	9210	13150	12930.66	19.95	0	1691	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1738	8.04	1.38	12	0.28	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	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
62	20230720	120624	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12910	-240	5	-1.83	474694150	36707	26.17	13280	13300	12700	17090	9210	13150	12931.98	19.95	0	1722	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1747	8.08	1.39	12	0.27	1598.00	9276.00	13920	20230303	-7.26	9350	20221013	38.07	13920	-7.26	20230303	9860	30.93	20230103	13920	-7.26	20230303	9350	38.07	20221013	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
63	20230720	110622	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12810	-340	5	-2.59	434778420	33605	23.96	13280	13300	12700	17090	9210	13150	12937.91	19.95	0	1005	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1734	8.02	1.38	12	0.25	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	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
64	20230720	100616	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12930	-220	5	-1.67	343599420	26478	18.87	13280	13300	12780	17090	9210	13150	12976.79	19.95	0	-1137	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1750	8.09	1.39	12	0.20	1598.00	9276.00	13920	20230303	-7.11	9350	20221013	38.29	13920	-7.11	20230303	9860	31.14	20230103	13920	-7.11	20230303	9350	38.29	20221013	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
65	20230720	090617	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13070	-80	5	-0.61	76097350	5797	4.13	13280	13300	13050	17090	9210	13150	13127.02	19.95	0	-4795	13903	13526	13193	12816	12483	13715	13005	68	3940	500	9730	10	1	13535684	1769	8.18	1.41	12	0.04	1598.00	9276.00	13920	20230303	-6.11	9350	20221013	39.79	13920	-6.11	20230303	9860	32.56	20230103	13920	-6.11	20230303	9350	39.79	20221013	1.43	N	079940	500	67 억	2700310	N	N	0	N	N
66	20230719	160629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13150	160	2	1.23	1869043820	140030	369.53	12990	13570	12860	16880	9100	12990	13347.61	19.79	0	21807	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1780	8.23	1.42	12	1.03	1598.00	9276.00	13920	20230303	-5.53	9350	20221013	40.64	13920	-5.53	20230303	9860	33.37	20230103	13920	-5.53	20230303	9350	40.64	20221013	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
67	20230719	150629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13260	270	2	2.08	1795092880	134407	354.69	12990	13570	12860	16880	9100	12990	13355.65	19.79	0	18883	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1795	8.30	1.43	12	0.99	1598.00	9276.00	13920	20230303	-4.74	9350	20221013	41.82	13920	-4.74	20230303	9860	34.48	20230103	13920	-4.74	20230303	9350	41.82	20221013	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
68	20230719	140629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13280	290	2	2.23	1621680120	121312	320.14	12990	13570	12860	16880	9100	12990	13367.85	19.79	0	16750	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1798	8.31	1.43	12	0.90	1598.00	9276.00	13920	20230303	-4.60	9350	20221013	42.03	13920	-4.60	20230303	9860	34.69	20230103	13920	-4.60	20230303	9350	42.03	20221013	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
69	20230719	130623	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13440	450	2	3.46	1386544730	103804	273.93	12990	13570	12860	16880	9100	12990	13357.33	19.79	0	15312	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1819	8.41	1.45	12	0.77	1598.00	9276.00	13920	20230303	-3.45	9350	20221013	43.74	13920	-3.45	20230303	9860	36.31	20230103	13920	-3.45	20230303	9350	43.74	20221013	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
70	20230719	120630	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13320	330	2	2.54	997164290	74904	197.67	12990	13500	12860	16880	9100	12990	13312.56	19.79	0	10367	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1803	8.34	1.44	12	0.55	1598.00	9276.00	13920	20230303	-4.31	9350	20221013	42.46	13920	-4.31	20230303	9860	35.09	20230103	13920	-4.31	20230303	9350	42.46	20221013	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
71	20230719	110629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13370	380	2	2.93	681588780	51388	135.61	12990	13460	12860	16880	9100	12990	13263.58	19.79	0	14065	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1810	8.37	1.44	12	0.38	1598.00	9276.00	13920	20230303	-3.95	9350	20221013	42.99	13920	-3.95	20230303	9860	35.60	20230103	13920	-3.95	20230303	9350	42.99	20221013	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
72	20230719	100624	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13280	290	2	2.23	343965840	26110	68.90	12990	13330	12860	16880	9100	12990	13173.72	19.79	0	10470	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1798	8.31	1.43	12	0.19	1598.00	9276.00	13920	20230303	-4.60	9350	20221013	42.03	13920	-4.60	20230303	9860	34.69	20230103	13920	-4.60	20230303	9350	42.03	20221013	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
73	20230719	090624	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12990	0	3	0.00	7118520	548	1.45	12990	12990	12990	16880	9100	12990	12990.00	19.79	0	-410	13370	13180	13000	12810	12630	13090	12720	68	3890	500	9610	10	1	13535684	1758	8.13	1.40	12	0.00	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	1.47	N	079940	500	67 억	2678509	N	N	0	N	N
74	20230718	160623	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12990	-150	5	-1.14	486992980	37635	60.09	13190	13190	12820	17080	9200	13140	12939.82	19.78	0	1539	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1758	8.13	1.40	12	0.28	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	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
75	20230718	150623	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12970	-170	5	-1.29	447155410	34564	55.18	13190	13190	12820	17080	9200	13140	12937.03	19.78	0	1275	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1756	8.12	1.40	12	0.26	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	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
76	20230718	140621	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13030	-110	5	-0.84	367245150	28397	45.34	13190	13190	12820	17080	9200	13140	12932.53	19.78	0	1135	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1764	8.15	1.40	12	0.21	1598.00	9276.00	13920	20230303	-6.39	9350	20221013	39.36	13920	-6.39	20230303	9860	32.15	20230103	13920	-6.39	20230303	9350	39.36	20221013	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
77	20230718	130621	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12880	-260	5	-1.98	274060860	21190	33.83	13190	13190	12820	17080	9200	13140	12933.50	19.78	0	157	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1743	8.06	1.39	12	0.16	1598.00	9276.00	13920	20230303	-7.47	9350	20221013	37.75	13920	-7.47	20230303	9860	30.63	20230103	13920	-7.47	20230303	9350	37.75	20221013	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
78	20230718	120626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12900	-240	5	-1.83	236020660	18230	29.11	13190	13190	12860	17080	9200	13140	12946.83	19.78	0	539	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1746	8.07	1.39	12	0.13	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	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
79	20230718	110626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12900	-240	5	-1.83	164192310	12656	20.21	13190	13190	12900	17080	9200	13140	12973.48	19.78	0	469	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1746	8.07	1.39	12	0.09	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	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
80	20230718	100619	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12900	-240	5	-1.83	129295430	9955	15.89	13190	13190	12900	17080	9200	13140	12987.99	19.78	0	452	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1746	8.07	1.39	12	0.07	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	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
81	20230718	090619	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13050	-90	5	-0.68	13783440	1050	1.68	13190	13190	13050	17080	9200	13140	13127.09	19.78	0	223	13446	13292	13006	12852	12566	13370	12930	68	3940	500	9720	10	1	13535684	1766	8.17	1.41	12	0.01	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	1.50	N	079940	500	67 억	2677597	N	N	0	N	N
82	20230717	160621	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13140	160	2	1.23	800555380	61494	71.06	13000	13160	12720	16870	9090	12980	13018.40	19.66	0	11834	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1779	8.22	1.42	12	0.45	1598.00	9276.00	13920	20230303	-5.60	9350	20221013	40.53	13920	-5.60	20230303	9860	33.27	20230103	13920	-5.60	20230303	9350	40.53	20221013	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
83	20230717	150617	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13110	130	2	1.00	769724420	59144	68.35	13000	13160	12720	16870	9090	12980	13014.41	19.66	0	11120	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1775	8.20	1.41	12	0.44	1598.00	9276.00	13920	20230303	-5.82	9350	20221013	40.21	13920	-5.82	20230303	9860	32.96	20230103	13920	-5.82	20230303	9350	40.21	20221013	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
84	20230717	140620	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13090	110	2	0.85	686723280	52809	61.03	13000	13160	12720	16870	9090	12980	13003.91	19.66	0	9371	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1772	8.19	1.41	12	0.39	1598.00	9276.00	13920	20230303	-5.96	9350	20221013	40.00	13920	-5.96	20230303	9860	32.76	20230103	13920	-5.96	20230303	9350	40.00	20221013	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
85	20230717	130615	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13040	60	2	0.46	456177800	35151	40.62	13000	13100	12720	16870	9090	12980	12977.66	19.66	0	4547	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1765	8.16	1.41	12	0.26	1598.00	9276.00	13920	20230303	-6.32	9350	20221013	39.47	13920	-6.32	20230303	9860	32.25	20230103	13920	-6.32	20230303	9350	39.47	20221013	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
86	20230717	120622	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13070	90	2	0.69	430449180	33177	38.34	13000	13100	12720	16870	9090	12980	12974.32	19.66	0	3613	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1769	8.18	1.41	12	0.25	1598.00	9276.00	13920	20230303	-6.11	9350	20221013	39.79	13920	-6.11	20230303	9860	32.56	20230103	13920	-6.11	20230303	9350	39.79	20221013	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
87	20230717	110615	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13000	20	2	0.15	357069490	27537	31.82	13000	13100	12720	16870	9090	12980	12966.90	19.66	0	1646	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1760	8.14	1.40	12	0.20	1598.00	9276.00	13920	20230303	-6.61	9350	20221013	39.04	13920	-6.61	20230303	9860	31.85	20230103	13920	-6.61	20230303	9350	39.04	20221013	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
88	20230717	100616	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13060	80	2	0.62	289099730	22305	25.78	13000	13100	12720	16870	9090	12980	12961.21	19.66	0	2796	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1768	8.17	1.41	12	0.16	1598.00	9276.00	13920	20230303	-6.18	9350	20221013	39.68	13920	-6.18	20230303	9860	32.45	20230103	13920	-6.18	20230303	9350	39.68	20221013	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
89	20230717	090615	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12800	-180	5	-1.39	56879130	4402	5.09	13000	13000	12800	16870	9090	12980	12921.20	19.66	0	-2035	13360	13170	12790	12600	12220	13265	12695	68	3890	500	9600	10	1	13535684	1733	8.01	1.38	12	0.03	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	1.53	N	079940	500	67 억	2661025	N	N	0	N	N
90	20230714	160615	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12980	500	2	4.01	1101419290	86138	216.83	12550	12980	12410	16220	8740	12480	12786.28	19.39	0	14457	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1757	8.12	1.40	12	0.64	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	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
91	20230714	150619	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12930	450	2	3.61	984615030	77122	194.13	12550	12940	12410	16220	8740	12480	12766.98	19.39	0	13656	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1750	8.09	1.39	12	0.57	1598.00	9276.00	13920	20230303	-7.11	9350	20221013	38.29	13920	-7.11	20230303	9860	31.14	20230103	13920	-7.11	20230303	9350	38.29	20221013	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
92	20230714	140620	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	350	2	2.80	809798940	63496	159.83	12550	12940	12410	16220	8740	12480	12753.54	19.39	0	12883	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1737	8.03	1.38	12	0.47	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	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
93	20230714	130611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12840	360	2	2.88	786849870	61708	155.33	12550	12940	12410	16220	8740	12480	12751.18	19.39	0	12980	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1738	8.04	1.38	12	0.46	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	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
94	20230714	120614	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12820	340	2	2.72	691590020	54275	136.62	12550	12940	12410	16220	8740	12480	12742.33	19.39	0	10892	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1735	8.02	1.38	12	0.40	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	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
95	20230714	110618	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12890	410	2	3.29	542452890	42722	107.54	12550	12900	12410	16220	8740	12480	12697.27	19.39	0	11306	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1745	8.07	1.39	12	0.32	1598.00	9276.00	13920	20230303	-7.40	9350	20221013	37.86	13920	-7.40	20230303	9860	30.73	20230103	13920	-7.40	20230303	9350	37.86	20221013	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
96	20230714	100620	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12450	-30	5	-0.24	112216720	9001	22.66	12550	12600	12410	16220	8740	12480	12467.14	19.39	0	-227	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1685	7.79	1.34	12	0.07	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	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
97	20230714	090617	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12520	40	2	0.32	19735820	1577	3.97	12550	12600	12480	16220	8740	12480	12514.79	19.39	0	446	12726	12602	12376	12252	12026	12665	12315	68	3740	500	9230	10	1	13535684	1695	7.83	1.35	12	0.01	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	1.52	N	079940	500	67 억	2624398	N	N	0	N	N
98	20230713	160613	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12480	260	2	2.13	488974540	39410	182.78	12150	12500	12150	15880	8560	12220	12407.37	19.27	0	8891	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1689	7.81	1.35	12	0.29	1598.00	9276.00	13920	20230303	-10.34	9350	20221013	33.48	13920	-10.34	20230303	9860	26.57	20230103	13920	-10.34	20230303	9350	33.48	20221013	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
99	20230713	150610	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12470	250	2	2.05	379657430	30647	142.14	12150	12470	12150	15880	8560	12220	12388.08	19.27	0	6236	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1688	7.80	1.34	12	0.23	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	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
100	20230713	140609	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12420	200	2	1.64	285725140	23095	107.11	12150	12450	12150	15880	8560	12220	12371.73	19.27	0	5335	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1681	7.77	1.34	12	0.17	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	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
101	20230713	130612	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12420	200	2	1.64	240470760	19449	90.20	12150	12450	12150	15880	8560	12220	12364.17	19.27	0	4762	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1681	7.77	1.34	12	0.14	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	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
102	20230713	120607	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12440	220	2	1.80	214003220	17320	80.33	12150	12450	12150	15880	8560	12220	12355.84	19.27	0	4432	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1684	7.78	1.34	12	0.13	1598.00	9276.00	13920	20230303	-10.63	9350	20221013	33.05	13920	-10.63	20230303	9860	26.17	20230103	13920	-10.63	20230303	9350	33.05	20221013	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
103	20230713	110612	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12390	170	2	1.39	163162560	13227	61.35	12150	12420	12150	15880	8560	12220	12335.57	19.27	0	3815	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1677	7.75	1.34	12	0.10	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	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
104	20230713	100609	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12390	170	2	1.39	129570590	10515	48.77	12150	12420	12150	15880	8560	12220	12322.45	19.27	0	5046	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1677	7.75	1.34	12	0.08	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	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
105	20230713	090542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12280	60	2	0.49	9287630	763	3.54	12150	12280	12150	15880	8560	12220	12172.52	19.27	0	235	12386	12302	12166	12082	11946	12345	12125	68	3660	500	9040	10	1	13535684	1662	7.68	1.32	12	0.01	1598.00	9276.00	13920	20230303	-11.78	9350	20221013	31.34	13920	-11.78	20230303	9860	24.54	20230103	13920	-11.78	20230303	9350	31.34	20221013	1.55	N	079940	500	67 억	2607839	N	N	0	N	N
106	20230712	160608	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12220	190	2	1.58	261743990	21548	151.58	12090	12250	12030	15630	8430	12030	12147.02	19.21	0	8121	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1654	7.65	1.32	12	0.16	1598.00	9276.00	13920	20230303	-12.21	9350	20221013	30.70	13920	-12.21	20230303	9860	23.94	20230103	13920	-12.21	20230303	9350	30.70	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
107	20230712	150603	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12220	190	2	1.58	254560980	20960	147.44	12090	12250	12030	15630	8430	12030	12145.08	19.21	0	7868	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1654	7.65	1.32	12	0.15	1598.00	9276.00	13920	20230303	-12.21	9350	20221013	30.70	13920	-12.21	20230303	9860	23.94	20230103	13920	-12.21	20230303	9350	30.70	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
108	20230712	140602	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12200	170	2	1.41	238276680	19626	138.06	12090	12250	12030	15630	8430	12030	12140.87	19.21	0	7533	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1651	7.63	1.32	12	0.14	1598.00	9276.00	13920	20230303	-12.36	9350	20221013	30.48	13920	-12.36	20230303	9860	23.73	20230103	13920	-12.36	20230303	9350	30.48	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
109	20230712	130605	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12200	170	2	1.41	191434050	15777	110.98	12090	12250	12030	15630	8430	12030	12133.74	19.21	0	6862	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1651	7.63	1.32	12	0.12	1598.00	9276.00	13920	20230303	-12.36	9350	20221013	30.48	13920	-12.36	20230303	9860	23.73	20230103	13920	-12.36	20230303	9350	30.48	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
110	20230712	120605	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12180	150	2	1.25	178873580	14747	103.74	12090	12250	12030	15630	8430	12030	12129.49	19.21	0	6959	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1649	7.62	1.31	12	0.11	1598.00	9276.00	13920	20230303	-12.50	9350	20221013	30.27	13920	-12.50	20230303	9860	23.53	20230103	13920	-12.50	20230303	9350	30.27	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
111	20230712	110604	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12120	90	2	0.75	96720500	7968	56.05	12090	12240	12030	15630	8430	12030	12138.62	19.21	0	3688	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1641	7.58	1.31	12	0.06	1598.00	9276.00	13920	20230303	-12.93	9350	20221013	29.63	13920	-12.93	20230303	9860	22.92	20230103	13920	-12.93	20230303	9350	29.63	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
112	20230712	100606	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12150	120	2	1.00	77645570	6398	45.01	12090	12240	12030	15630	8430	12030	12135.91	19.21	0	3644	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1645	7.60	1.31	12	0.05	1598.00	9276.00	13920	20230303	-12.72	9350	20221013	29.95	13920	-12.72	20230303	9860	23.23	20230103	13920	-12.72	20230303	9350	29.95	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
113	20230712	090606	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12040	10	2	0.08	6423200	532	3.74	12090	12100	12030	15630	8430	12030	12073.68	19.21	0	45	12310	12170	12050	11910	11790	12240	11980	68	3600	500	8900	10	1	13535684	1630	7.53	1.30	12	0.00	1598.00	9276.00	13920	20230303	-13.51	9350	20221013	28.77	13920	-13.51	20230303	9860	22.11	20230103	13920	-13.51	20230303	9350	28.77	20221013	1.55	N	079940	500	67 억	2599531	N	N	0	N	N
114	20230711	160557	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12030	60	2	0.50	170879900	14214	56.79	11930	12190	11930	15560	8380	11970	12021.94	19.19	0	2524	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1628	7.53	1.30	12	0.11	1598.00	9276.00	13920	20230303	-13.58	9350	20221013	28.66	13920	-13.58	20230303	9860	22.01	20230103	13920	-13.58	20230303	9350	28.66	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
115	20230711	150558	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12030	60	2	0.50	158621080	13195	52.72	11930	12190	11930	15560	8380	11970	12021.30	19.19	0	2343	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1628	7.53	1.30	12	0.10	1598.00	9276.00	13920	20230303	-13.58	9350	20221013	28.66	13920	-13.58	20230303	9860	22.01	20230103	13920	-13.58	20230303	9350	28.66	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
116	20230711	140553	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11990	20	2	0.17	148034240	12313	49.20	11930	12190	11930	15560	8380	11970	12022.60	19.19	0	1962	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1623	7.50	1.29	12	0.09	1598.00	9276.00	13920	20230303	-13.86	9350	20221013	28.24	13920	-13.86	20230303	9860	21.60	20230103	13920	-13.86	20230303	9350	28.24	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
117	20230711	130546	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12000	30	2	0.25	121001440	10058	40.19	11930	12190	11930	15560	8380	11970	12030.37	19.19	0	1863	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1624	7.51	1.29	12	0.07	1598.00	9276.00	13920	20230303	-13.79	9350	20221013	28.34	13920	-13.79	20230303	9860	21.70	20230103	13920	-13.79	20230303	9350	28.34	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
118	20230711	120600	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11960	-10	5	-0.08	86430080	7168	28.64	11930	12190	11930	15560	8380	11970	12057.77	19.19	0	737	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1619	7.48	1.29	12	0.05	1598.00	9276.00	13920	20230303	-14.08	9350	20221013	27.91	13920	-14.08	20230303	9860	21.30	20230103	13920	-14.08	20230303	9350	27.91	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
119	20230711	110602	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11990	20	2	0.17	61505290	5088	20.33	11930	12190	11930	15560	8380	11970	12088.30	19.19	0	506	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1623	7.50	1.29	12	0.04	1598.00	9276.00	13920	20230303	-13.86	9350	20221013	28.24	13920	-13.86	20230303	9860	21.60	20230103	13920	-13.86	20230303	9350	28.24	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
120	20230711	100601	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12050	80	2	0.67	52084890	4305	17.20	11930	12190	11930	15560	8380	11970	12098.70	19.19	0	582	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1631	7.54	1.30	12	0.03	1598.00	9276.00	13920	20230303	-13.43	9350	20221013	28.88	13920	-13.43	20230303	9860	22.21	20230103	13920	-13.43	20230303	9350	28.88	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
121	20230711	090600	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11960	-10	5	-0.08	8493150	710	2.84	11930	12050	11930	15560	8380	11970	11962.18	19.19	0	122	12416	12192	11946	11722	11476	12070	11600	68	3590	500	8850	10	1	13535684	1619	7.48	1.29	12	0.01	1598.00	9276.00	13920	20230303	-14.08	9350	20221013	27.91	13920	-14.08	20230303	9860	21.30	20230103	13920	-14.08	20230303	9350	27.91	20221013	1.59	N	079940	500	67 억	2597010	N	N	0	N	N
122	20230710	160556	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11970	-120	5	-0.99	300206480	25010	88.31	12100	12170	11700	15710	8470	12090	12003.48	19.11	0	10129	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1620	7.49	1.29	12	0.18	1598.00	9276.00	13920	20230303	-14.01	9350	20221013	28.02	13920	-14.01	20230303	9860	21.40	20230103	13920	-14.01	20230303	9350	28.02	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
123	20230710	150556	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11970	-120	5	-0.99	282357870	23517	83.04	12100	12170	11700	15710	8470	12090	12006.54	19.11	0	10132	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1620	7.49	1.29	12	0.17	1598.00	9276.00	13920	20230303	-14.01	9350	20221013	28.02	13920	-14.01	20230303	9860	21.40	20230103	13920	-14.01	20230303	9350	28.02	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
124	20230710	140550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12010	-80	5	-0.66	239036760	19903	70.28	12100	12170	11700	15710	8470	12090	12010.09	19.11	0	8768	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1626	7.52	1.29	12	0.15	1598.00	9276.00	13920	20230303	-13.72	9350	20221013	28.45	13920	-13.72	20230303	9860	21.81	20230103	13920	-13.72	20230303	9350	28.45	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
125	20230710	130545	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12000	-90	5	-0.74	211532070	17612	62.19	12100	12170	11700	15710	8470	12090	12010.68	19.11	0	7602	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1624	7.51	1.29	12	0.13	1598.00	9276.00	13920	20230303	-13.79	9350	20221013	28.34	13920	-13.79	20230303	9860	21.70	20230103	13920	-13.79	20230303	9350	28.34	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
126	20230710	120556	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12020	-70	5	-0.58	176721400	14712	51.95	12100	12170	11700	15710	8470	12090	12012.06	19.11	0	5581	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1627	7.52	1.30	12	0.11	1598.00	9276.00	13920	20230303	-13.65	9350	20221013	28.56	13920	-13.65	20230303	9860	21.91	20230103	13920	-13.65	20230303	9350	28.56	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
127	20230710	110557	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11970	-120	5	-0.99	128416520	10689	37.74	12100	12170	11700	15710	8470	12090	12013.89	19.11	0	2234	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1620	7.49	1.29	12	0.08	1598.00	9276.00	13920	20230303	-14.01	9350	20221013	28.02	13920	-14.01	20230303	9860	21.40	20230103	13920	-14.01	20230303	9350	28.02	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
128	20230710	100557	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12020	-70	5	-0.58	71601670	5962	21.05	12100	12170	11700	15710	8470	12090	12009.67	19.11	0	1051	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1627	7.52	1.30	12	0.04	1598.00	9276.00	13920	20230303	-13.65	9350	20221013	28.56	13920	-13.65	20230303	9860	21.91	20230103	13920	-13.65	20230303	9350	28.56	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
129	20230710	090551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12100	10	2	0.08	7213740	596	2.10	12100	12170	12090	15710	8470	12090	12103.59	19.11	0	6	12416	12252	12116	11952	11816	12185	11885	68	3620	500	8940	10	1	13535684	1638	7.57	1.30	12	0.00	1598.00	9276.00	13920	20230303	-13.07	9350	20221013	29.41	13920	-13.07	20230303	9860	22.72	20230103	13920	-13.07	20230303	9350	29.41	20221013	1.65	N	079940	500	67 억	2586860	N	N	0	N	N
130	20230707	160548	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12090	-190	5	-1.55	341792460	28320	76.90	12280	12280	11980	15960	8600	12280	12068.94	19.11	0	-33	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1636	7.57	1.30	12	0.21	1598.00	9276.00	13920	20230303	-13.15	9350	20221013	29.30	13920	-13.15	20230303	9860	22.62	20230103	13920	-13.15	20230303	9350	29.30	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
131	20230707	150550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12030	-250	5	-2.04	320878040	26585	72.19	12280	12280	11980	15960	8600	12280	12069.89	19.11	0	462	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1628	7.53	1.30	12	0.20	1598.00	9276.00	13920	20230303	-13.58	9350	20221013	28.66	13920	-13.58	20230303	9860	22.01	20230103	13920	-13.58	20230303	9350	28.66	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
132	20230707	140559	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12140	-140	5	-1.14	302042460	25025	67.95	12280	12280	11980	15960	8600	12280	12069.63	19.11	0	175	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1643	7.60	1.31	12	0.18	1598.00	9276.00	13920	20230303	-12.79	9350	20221013	29.84	13920	-12.79	20230303	9860	23.12	20230103	13920	-12.79	20230303	9350	29.84	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
133	20230707	130555	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12070	-210	5	-1.71	232503620	19256	52.29	12280	12280	11980	15960	8600	12280	12074.35	19.11	0	-1410	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1634	7.55	1.30	12	0.14	1598.00	9276.00	13920	20230303	-13.29	9350	20221013	29.09	13920	-13.29	20230303	9860	22.41	20230103	13920	-13.29	20230303	9350	29.09	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
134	20230707	120555	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12080	-200	5	-1.63	197170900	16331	44.35	12280	12280	11980	15960	8600	12280	12073.41	19.11	0	-1481	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1635	7.56	1.30	12	0.12	1598.00	9276.00	13920	20230303	-13.22	9350	20221013	29.20	13920	-13.22	20230303	9860	22.52	20230103	13920	-13.22	20230303	9350	29.20	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
135	20230707	110556	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	11990	-290	5	-2.36	170197430	14088	38.25	12280	12280	11990	15960	8600	12280	12081.02	19.11	0	-1790	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1623	7.50	1.29	12	0.10	1598.00	9276.00	13920	20230303	-13.86	9350	20221013	28.24	13920	-13.86	20230303	9860	21.60	20230103	13920	-13.86	20230303	9350	28.24	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
136	20230707	100550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12090	-190	5	-1.55	90928820	7507	20.38	12280	12280	12000	15960	8600	12280	12112.54	19.11	0	-1481	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1636	7.57	1.30	12	0.06	1598.00	9276.00	13920	20230303	-13.15	9350	20221013	29.30	13920	-13.15	20230303	9860	22.62	20230103	13920	-13.15	20230303	9350	29.30	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
137	20230707	090550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12150	-130	5	-1.06	23676560	1951	5.30	12280	12280	12000	15960	8600	12280	12135.60	19.11	0	187	12680	12480	12290	12090	11900	12580	12190	68	3680	500	9080	10	1	13535684	1645	7.60	1.31	12	0.01	1598.00	9276.00	13920	20230303	-12.72	9350	20221013	29.95	13920	-12.72	20230303	9860	23.23	20230103	13920	-12.72	20230303	9350	29.95	20221013	1.67	N	079940	500	67 억	2586693	N	N	0	N	N
138	20230706	160551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12280	70	2	0.57	442597710	36077	155.00	12200	12490	12100	15870	8550	12210	12268.10	19.01	0	12746	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1662	7.68	1.32	12	0.27	1598.00	9276.00	13920	20230303	-11.78	9350	20221013	31.34	13920	-11.78	20230303	9860	24.54	20230103	13920	-11.78	20230303	9350	31.34	20221013	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
139	20230706	150551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12240	30	2	0.25	422078230	34402	147.81	12200	12490	12100	15870	8550	12210	12269.00	19.01	0	12589	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1657	7.66	1.32	12	0.25	1598.00	9276.00	13920	20230303	-12.07	9350	20221013	30.91	13920	-12.07	20230303	9860	24.14	20230103	13920	-12.07	20230303	9350	30.91	20221013	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
140	20230706	140552	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12310	100	2	0.82	394987190	32197	138.33	12200	12490	12100	15870	8550	12210	12267.83	19.01	0	11641	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1666	7.70	1.33	12	0.24	1598.00	9276.00	13920	20230303	-11.57	9350	20221013	31.66	13920	-11.57	20230303	9860	24.85	20230103	13920	-11.57	20230303	9350	31.66	20221013	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
141	20230706	130551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12250	40	2	0.33	349905710	28515	122.51	12200	12490	12100	15870	8550	12210	12270.93	19.01	0	10258	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1658	7.67	1.32	12	0.21	1598.00	9276.00	13920	20230303	-12.00	9350	20221013	31.02	13920	-12.00	20230303	9860	24.24	20230103	13920	-12.00	20230303	9350	31.02	20221013	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
142	20230706	120549	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12330	120	2	0.98	317585800	25887	111.22	12200	12490	12100	15870	8550	12210	12268.16	19.01	0	8653	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1669	7.72	1.33	12	0.19	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	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
143	20230706	110555	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12190	-20	5	-0.16	129045790	10569	45.41	12200	12330	12100	15870	8550	12210	12209.84	19.01	0	291	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1650	7.63	1.31	12	0.08	1598.00	9276.00	13920	20230303	-12.43	9350	20221013	30.37	13920	-12.43	20230303	9860	23.63	20230103	13920	-12.43	20230303	9350	30.37	20221013	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
144	20230706	100550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12200	-10	5	-0.08	81833380	6703	28.80	12200	12330	12100	15870	8550	12210	12208.47	19.01	0	-319	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1651	7.63	1.32	12	0.05	1598.00	9276.00	13920	20230303	-12.36	9350	20221013	30.48	13920	-12.36	20230303	9860	23.73	20230103	13920	-12.36	20230303	9350	30.48	20221013	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
145	20230706	090551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12200	-10	5	-0.08	26322430	2155	9.26	12200	12330	12200	15870	8550	12210	12214.58	19.01	0	-1114	12536	12372	12286	12122	12036	12330	12080	68	3660	500	9030	10	1	13535684	1651	7.63	1.32	12	0.02	1598.00	9276.00	13920	20230303	-12.36	9350	20221013	30.48	13920	-12.36	20230303	9860	23.73	20230103	13920	-12.36	20230303	9350	30.48	20221013	1.70	N	079940	500	67 억	2573208	N	N	0	N	N
146	20230705	160548	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12210	-70	5	-0.57	283932210	23155	84.26	12450	12450	12200	15960	8600	12280	12262.56	19.05	0	-5131	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1653	7.64	1.32	12	0.17	1598.00	9276.00	13920	20230303	-12.28	9350	20221013	30.59	13920	-12.28	20230303	9860	23.83	20230103	13920	-12.28	20230303	9350	30.59	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
147	20230705	150546	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12260	-20	5	-0.16	273808840	22326	81.25	12450	12450	12200	15960	8600	12280	12264.12	19.05	0	-5002	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1659	7.67	1.32	12	0.16	1598.00	9276.00	13920	20230303	-11.93	9350	20221013	31.12	13920	-11.93	20230303	9860	24.34	20230103	13920	-11.93	20230303	9350	31.12	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
148	20230705	140541	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12240	-40	5	-0.33	229872950	18736	68.18	12450	12450	12200	15960	8600	12280	12269.05	19.05	0	-3449	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1657	7.66	1.32	12	0.14	1598.00	9276.00	13920	20230303	-12.07	9350	20221013	30.91	13920	-12.07	20230303	9860	24.14	20230103	13920	-12.07	20230303	9350	30.91	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
149	20230705	130542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12220	-60	5	-0.49	198120110	16141	58.74	12450	12450	12200	15960	8600	12280	12274.34	19.05	0	-3141	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1654	7.65	1.32	12	0.12	1598.00	9276.00	13920	20230303	-12.21	9350	20221013	30.70	13920	-12.21	20230303	9860	23.94	20230103	13920	-12.21	20230303	9350	30.70	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
150	20230705	120540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12210	-70	5	-0.57	147317290	11988	43.63	12450	12450	12200	15960	8600	12280	12288.73	19.05	0	-2797	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1653	7.64	1.32	12	0.09	1598.00	9276.00	13920	20230303	-12.28	9350	20221013	30.59	13920	-12.28	20230303	9860	23.83	20230103	13920	-12.28	20230303	9350	30.59	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
151	20230705	110547	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12250	-30	5	-0.24	105293420	8550	31.11	12450	12450	12250	15960	8600	12280	12315.03	19.05	0	-845	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1658	7.67	1.32	12	0.06	1598.00	9276.00	13920	20230303	-12.00	9350	20221013	31.02	13920	-12.00	20230303	9860	24.24	20230103	13920	-12.00	20230303	9350	31.02	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
152	20230705	100543	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12350	70	2	0.57	52089220	4216	15.34	12450	12450	12250	15960	8600	12280	12355.16	19.05	0	-397	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1672	7.73	1.33	12	0.03	1598.00	9276.00	13920	20230303	-11.28	9350	20221013	32.09	13920	-11.28	20230303	9860	25.25	20230103	13920	-11.28	20230303	9350	32.09	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
153	20230705	090542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12440	160	2	1.30	22131390	1795	6.53	12450	12450	12250	15960	8600	12280	12329.52	19.05	0	49	12486	12382	12326	12222	12166	12355	12195	68	3680	500	9080	10	1	13535684	1684	7.78	1.34	12	0.01	1598.00	9276.00	13920	20230303	-10.63	9350	20221013	33.05	13920	-10.63	20230303	9860	26.17	20230103	13920	-10.63	20230303	9350	33.05	20221013	1.68	N	079940	500	67 억	2578342	N	N	0	N	N
154	20230704	160540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12280	-180	5	-1.44	334926480	27146	98.28	12310	12430	12270	16190	8730	12460	12338.22	19.06	0	-1254	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1662	7.68	1.32	12	0.20	1598.00	9276.00	13920	20230303	-11.78	9350	20221013	31.34	13920	-11.78	20230303	9860	24.54	20230103	13920	-11.78	20230303	9350	31.34	20221013	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
155	20230704	150533	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12290	-170	5	-1.36	321230240	26032	94.24	12310	12430	12270	16190	8730	12460	12339.82	19.06	0	-1370	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1664	7.69	1.32	12	0.19	1598.00	9276.00	13920	20230303	-11.71	9350	20221013	31.44	13920	-11.71	20230303	9860	24.65	20230103	13920	-11.71	20230303	9350	31.44	20221013	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
156	20230704	140539	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12330	-130	5	-1.04	273097450	22119	80.08	12310	12430	12290	16190	8730	12460	12346.74	19.06	0	-2647	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1669	7.72	1.33	12	0.16	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	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
157	20230704	130530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12340	-120	5	-0.96	218770450	17710	64.12	12310	12430	12290	16190	8730	12460	12352.93	19.06	0	-2470	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1670	7.72	1.33	12	0.13	1598.00	9276.00	13920	20230303	-11.35	9350	20221013	31.98	13920	-11.35	20230303	9860	25.15	20230103	13920	-11.35	20230303	9350	31.98	20221013	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
158	20230704	120536	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12320	-140	5	-1.12	202250050	16373	59.28	12310	12430	12290	16190	8730	12460	12352.66	19.06	0	-2325	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1668	7.71	1.33	12	0.12	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	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
159	20230704	110532	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12380	-80	5	-0.64	132288130	10689	38.70	12310	12430	12310	16190	8730	12460	12376.10	19.06	0	-2714	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1676	7.75	1.33	12	0.08	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	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
160	20230704	100530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12400	-60	5	-0.48	70597010	5701	20.64	12310	12430	12310	16190	8730	12460	12383.27	19.06	0	-886	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1678	7.76	1.34	12	0.04	1598.00	9276.00	13920	20230303	-10.92	9350	20221013	32.62	13920	-10.92	20230303	9860	25.76	20230103	13920	-10.92	20230303	9350	32.62	20221013	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
161	20230704	090530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12340	-120	5	-0.96	4408390	358	1.30	12310	12340	12310	16190	8730	12460	12313.94	19.06	0	-36	12600	12530	12420	12350	12240	12565	12385	68	3730	500	9220	10	1	13535684	1670	7.72	1.33	12	0.00	1598.00	9276.00	13920	20230303	-11.35	9350	20221013	31.98	13920	-11.35	20230303	9860	25.15	20230103	13920	-11.35	20230303	9350	31.98	20221013	1.76	N	079940	500	67 억	2579598	N	N	0	N	N
162	20230703	160523	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12460	40	2	0.32	342105250	27617	57.40	12420	12490	12310	16140	8700	12420	12387.31	19.07	0	-2049	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1687	7.80	1.34	12	0.20	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	1.72	N	079940	500	67 억	2581648	N	N	0	N	N
163	20230703	150528	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12430	10	2	0.08	327877600	26472	55.02	12420	12490	12310	16140	8700	12420	12385.83	19.07	0	-1631	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1682	7.78	1.34	12	0.20	1598.00	9276.00	13920	20230303	-10.70	9350	20221013	32.94	13920	-10.70	20230303	9860	26.06	20230103	13920	-10.70	20230303	9350	32.94	20221013	1.72	N	079940	500	67 억	2581648	N	N	0	N	N
164	20230703	140529	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12370	-50	5	-0.40	296508910	23941	49.76	12420	12490	12310	16140	8700	12420	12384.98	19.07	0	-1566	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1674	7.74	1.33	12	0.18	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	1.72	N	079940	500	67 억	2581648	N	N	0	N	N
165	20230703	130525	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12360	-60	5	-0.48	248036140	20023	41.62	12420	12490	12310	16140	8700	12420	12387.56	19.07	0	-728	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1673	7.73	1.33	12	0.15	1598.00	9276.00	13920	20230303	-11.21	9350	20221013	32.19	13920	-11.21	20230303	9860	25.35	20230103	13920	-11.21	20230303	9350	32.19	20221013	1.72	N	079940	500	67 억	2581648	N	N	0	N	N
166	20230703	120531	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12360	-60	5	-0.48	200869580	16202	33.67	12420	12490	12310	16140	8700	12420	12397.83	19.07	0	42	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1673	7.73	1.33	12	0.12	1598.00	9276.00	13920	20230303	-11.21	9350	20221013	32.19	13920	-11.21	20230303	9860	25.35	20230103	13920	-11.21	20230303	9350	32.19	20221013	1.72	N	079940	500	67 억	2581648	N	N	0	N	N
167	20230703	110525	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12390	-30	5	-0.24	153508850	12378	25.73	12420	12490	12310	16140	8700	12420	12401.75	19.07	0	906	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1677	7.75	1.34	12	0.09	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	1.72	N	079940	500	67 억	2581648	N	N	0	N	N
168	20230703	100517	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12470	50	2	0.40	67522350	5432	11.29	12420	12490	12400	16140	8700	12420	12430.48	19.07	0	175	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1688	7.80	1.34	12	0.04	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	1.72	N	079940	500	67 억	2581648	N	N	0	N	N
169	20230703	090522	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12450	30	2	0.24	7196470	579	1.20	12420	12450	12420	16140	8700	12420	12429.14	19.07	0	146	12946	12682	12446	12182	11946	12565	12065	68	3720	500	9190	10	1	13535684	1685	7.79	1.34	12	0.00	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	1.72	N	079940	500	67 억	2581648	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History