KissMeData/143240/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160840	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18980	-740	5	-3.75	2334112210	122938	86.47	19990	19990	18700	25600	13810	19720	18986.09	25.77	0	-9235	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2216	7.54	1.23	12	1.05	2517.00	15474.00	37500	20220803	-49.39	18100	20230728	4.86	31400	-39.55	20230127	18100	4.86	20230728	37500	-49.39	20220803	18100	4.86	20230728	0.49	N	143240	500	58 억	3008273	N	N	2	N	N
3	20230731	150841	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19120	-600	5	-3.04	2123568210	111858	78.67	19990	19990	18700	25600	13810	19720	18984.50	25.77	0	-8130	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2232	7.60	1.24	12	0.96	2517.00	15474.00	37500	20220803	-49.01	18100	20230728	5.64	31400	-39.11	20230127	18100	5.64	20230728	37500	-49.01	20220803	18100	5.64	20230728	0.49	N	143240	500	58 억	3008273	N	N	0	N	N
4	20230731	140844	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19110	-610	5	-3.09	1428669340	75227	52.91	19990	19990	18700	25600	13810	19720	18991.44	25.77	0	-5655	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2231	7.59	1.23	12	0.64	2517.00	15474.00	37500	20220803	-49.04	18100	20230728	5.58	31400	-39.14	20230127	18100	5.58	20230728	37500	-49.04	20220803	18100	5.58	20230728	0.49	N	143240	500	58 억	3008273	N	N	0	N	N
5	20230731	130844	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18710	-1010	5	-5.12	813529410	42849	30.14	19990	19990	18700	25600	13810	19720	18985.96	25.77	0	-8103	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2184	7.43	1.21	12	0.37	2517.00	15474.00	37500	20220803	-50.11	18100	20230728	3.37	31400	-40.41	20230127	18100	3.37	20230728	37500	-50.11	20220803	18100	3.37	20230728	0.49	N	143240	500	58 억	3008273	N	N	0	N	N
6	20230731	120851	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18800	-920	5	-4.67	698528160	36711	25.82	19990	19990	18760	25600	13810	19720	19027.76	25.77	0	-4185	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2195	7.47	1.21	12	0.31	2517.00	15474.00	37500	20220803	-49.87	18100	20230728	3.87	31400	-40.13	20230127	18100	3.87	20230728	37500	-49.87	20220803	18100	3.87	20230728	0.49	N	143240	500	58 억	3008273	N	N	0	N	N
7	20230731	110854	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18800	-920	5	-4.67	625940600	32851	23.10	19990	19990	18760	25600	13810	19720	19053.93	25.77	0	-3481	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2195	7.47	1.21	12	0.28	2517.00	15474.00	37500	20220803	-49.87	18100	20230728	3.87	31400	-40.13	20230127	18100	3.87	20230728	37500	-49.87	20220803	18100	3.87	20230728	0.49	N	143240	500	58 억	3008273	N	N	0	N	N
8	20230731	100851	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18920	-800	5	-4.06	428508280	22363	15.73	19990	19990	18910	25600	13810	19720	19161.48	25.77	0	939	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2209	7.52	1.22	12	0.19	2517.00	15474.00	37500	20220803	-49.55	18100	20230728	4.53	31400	-39.75	20230127	18100	4.53	20230728	37500	-49.55	20220803	18100	4.53	20230728	0.49	N	143240	500	58 억	3008273	N	N	0	N	N
9	20230731	090841	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19990	270	2	1.37	1179410	59	0.04	19990	19990	19990	25600	13810	19720	19990.00	25.77	0	-16	21173	20446	19273	18546	17373	20810	18910	58	5895	500	14190	10	1	11674263	2334	7.94	1.29	12	0.00	2517.00	15474.00	37500	20220803	-46.69	18100	20230728	10.44	31400	-36.34	20230127	18100	10.44	20230728	37500	-46.69	20220803	18100	10.44	20230728	0.49	N	143240	500	58 억	3008273	N	N	0	N	N
10	20230728	160843	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19720	820	2	4.34	2695032110	142058	765.52	18900	20000	18100	24550	13230	18900	18971.32	26.03	0	-47416	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2302	7.83	1.27	12	1.22	2517.00	15474.00	37500	20220803	-47.41	18100	20230728	8.95	31400	-37.20	20230127	18100	8.95	20230728	37500	-47.41	20220803	18100	8.95	20230728	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
11	20230728	150842	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19810	910	2	4.81	2421320490	128263	691.18	18900	19950	18100	24550	13230	18900	18877.78	26.03	0	-38122	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2313	7.87	1.28	12	1.10	2517.00	15474.00	37500	20220803	-47.17	18100	20230728	9.45	31400	-36.91	20230127	18100	9.45	20230728	37500	-47.17	20220803	18100	9.45	20230728	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
12	20230728	140840	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18920	20	2	0.11	1527074540	82475	444.44	18900	19500	18100	24550	13230	18900	18515.61	26.03	0	-22628	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2209	7.52	1.22	12	0.71	2517.00	15474.00	37500	20220803	-49.55	18100	20230728	4.53	31400	-39.75	20230127	18100	4.53	20230728	37500	-49.55	20220803	18100	4.53	20230728	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
13	20230728	130843	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18160	-740	5	-3.92	936253190	50486	272.06	18900	19500	18100	24550	13230	18900	18544.81	26.03	0	-12962	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2120	7.21	1.17	12	0.43	2517.00	15474.00	37500	20220803	-51.57	18100	20230728	0.33	31400	-42.17	20230127	18100	0.33	20230728	37500	-51.57	20220803	18100	0.33	20230728	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
14	20230728	120841	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18360	-540	5	-2.86	478736950	25345	136.58	18900	19500	18320	24550	13230	18900	18888.81	26.03	0	-3257	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2143	7.29	1.19	12	0.22	2517.00	15474.00	37500	20220803	-51.04	18220	20230727	0.77	31400	-41.53	20230127	18220	0.77	20230727	37500	-51.04	20220803	18220	0.77	20230727	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
15	20230728	110848	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19260	360	2	1.90	150579210	7842	42.26	18900	19500	18810	24550	13230	18900	19201.63	26.03	0	1575	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2248	7.65	1.24	12	0.07	2517.00	15474.00	37500	20220803	-48.64	18220	20230727	5.71	31400	-38.66	20230127	18220	5.71	20230727	37500	-48.64	20220803	18220	5.71	20230727	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
16	20230728	100837	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19040	140	2	0.74	46414230	2452	13.21	18900	19150	18810	24550	13230	18900	18929.13	26.03	0	622	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2223	7.56	1.23	12	0.02	2517.00	15474.00	37500	20220803	-49.23	18220	20230727	4.50	31400	-39.36	20230127	18220	4.50	20230727	37500	-49.23	20220803	18220	4.50	20230727	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
17	20230728	090845	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18910	10	2	0.05	2118360	112	0.60	18900	18920	18900	24550	13230	18900	18913.93	26.03	0	-77	19740	19320	18770	18350	17800	19530	18560	58	5660	500	13600	10	1	11674263	2208	7.51	1.22	12	0.00	2517.00	15474.00	37500	20220803	-49.57	18220	20230727	3.79	31400	-39.78	20230127	18220	3.79	20230727	37500	-49.57	20220803	18220	3.79	20230727	0.48	N	143240	500	58 억	3038911	N	N	2	N	N
18	20230727	160839	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18900	150	2	0.80	350237480	18555	38.58	18220	19190	18220	24350	13130	18750	18875.64	26.04	-15979	-40	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2206	7.51	1.22	12	0.16	2517.00	15474.00	37500	20220803	-49.60	18220	20230727	3.73	31400	-39.81	20230127	18220	3.73	20230727	37500	-49.60	20220803	18220	3.73	20230727	0.49	N	143240	500	58 억	3039860	N	N	2	N	N
19	20230727	150839	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18990	240	2	1.28	346395320	18352	38.16	18220	19190	18220	24350	13130	18750	18875.07	26.04	-15979	46	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2217	7.54	1.23	12	0.16	2517.00	15474.00	37500	20220803	-49.36	18220	20230727	4.23	31400	-39.52	20230127	18220	4.23	20230727	37500	-49.36	20220803	18220	4.23	20230727	0.49	N	143240	500	58 억	3039860	N	N	42	N	N
20	20230727	140835	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18980	230	2	1.23	286435320	15186	31.58	18220	19190	18220	24350	13130	18750	18861.80	26.04	-15979	-391	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2216	7.54	1.23	12	0.13	2517.00	15474.00	37500	20220803	-49.39	18220	20230727	4.17	31400	-39.55	20230127	18220	4.17	20230727	37500	-49.39	20220803	18220	4.17	20230727	0.49	N	143240	500	58 억	3039860	N	N	42	N	N
21	20230727	130836	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18870	120	2	0.64	202114580	10752	22.36	18220	19190	18220	24350	13130	18750	18797.86	26.04	-15979	724	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2203	7.50	1.22	12	0.09	2517.00	15474.00	37500	20220803	-49.68	18220	20230727	3.57	31400	-39.90	20230127	18220	3.57	20230727	37500	-49.68	20220803	18220	3.57	20230727	0.49	N	143240	500	58 억	3039860	N	N	42	N	N
22	20230727	120837	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18910	160	2	0.85	166887350	8888	18.48	18220	19180	18220	24350	13130	18750	18776.70	26.04	-15979	1012	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2208	7.51	1.22	12	0.08	2517.00	15474.00	37500	20220803	-49.57	18220	20230727	3.79	31400	-39.78	20230127	18220	3.79	20230727	37500	-49.57	20220803	18220	3.79	20230727	0.49	N	143240	500	58 억	3039860	N	N	42	N	N
23	20230727	110838	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18860	110	2	0.59	130435150	6967	14.49	18220	18950	18220	24350	13130	18750	18721.85	26.04	-15979	1524	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2202	7.49	1.22	12	0.06	2517.00	15474.00	37500	20220803	-49.71	18220	20230727	3.51	31400	-39.94	20230127	18220	3.51	20230727	37500	-49.71	20220803	18220	3.51	20230727	0.49	N	143240	500	58 억	3039860	N	N	42	N	N
24	20230727	100836	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18760	10	2	0.05	109645620	5859	12.18	18220	18950	18220	24350	13130	18750	18714.05	26.04	-15979	1400	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2190	7.45	1.21	12	0.05	2517.00	15474.00	37500	20220803	-49.97	18220	20230727	2.96	31400	-40.25	20230127	18220	2.96	20230727	37500	-49.97	20220803	18220	2.96	20230727	0.49	N	143240	500	58 억	3039860	N	N	42	N	N
25	20230727	090833	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18640	-110	5	-0.59	23409390	1273	2.65	18220	18710	18220	24350	13130	18750	18389.15	26.04	-15979	185	19790	19270	18810	18290	17830	19040	18060	58	5610	500	13500	10	1	11674263	2176	7.41	1.20	12	0.01	2517.00	15474.00	37500	20220803	-50.29	18220	20230727	2.31	31400	-40.64	20230127	18220	2.31	20230727	37500	-50.29	20220803	18220	2.31	20230727	0.49	N	143240	500	58 억	3039860	N	N	42	N	N
26	20230726	160833	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18750	-250	5	-1.32	897175700	48085	189.37	19330	19330	18350	24700	13300	19000	18658.12	26.18	0	-13679	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2189	7.45	1.21	12	0.41	2517.00	15474.00	37500	20220803	-50.00	18350	20230726	2.18	31400	-40.29	20230127	18350	2.18	20230726	37500	-50.00	20220803	18350	2.18	20230726	0.48	N	143240	500	58 억	3055839	N	N	42	N	N
27	20230726	150838	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18810	-190	5	-1.00	861666230	46203	181.96	19330	19330	18350	24700	13300	19000	18649.57	26.18	0	-12559	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2196	7.47	1.22	12	0.40	2517.00	15474.00	37500	20220803	-49.84	18350	20230726	2.51	31400	-40.10	20230127	18350	2.51	20230726	37500	-49.84	20220803	18350	2.51	20230726	0.48	N	143240	500	58 억	3055839	N	N	0	N	N
28	20230726	140832	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18740	-260	5	-1.37	694224730	37336	147.04	19330	19330	18350	24700	13300	19000	18593.98	26.18	0	-8498	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2188	7.45	1.21	12	0.32	2517.00	15474.00	37500	20220803	-50.03	18350	20230726	2.13	31400	-40.32	20230127	18350	2.13	20230726	37500	-50.03	20220803	18350	2.13	20230726	0.48	N	143240	500	58 억	3055839	N	N	0	N	N
29	20230726	130830	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18490	-510	5	-2.68	544911670	29304	115.41	19330	19330	18350	24700	13300	19000	18595.13	26.18	0	-6359	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2159	7.35	1.19	12	0.25	2517.00	15474.00	37500	20220803	-50.69	18350	20230726	0.76	31400	-41.11	20230127	18350	0.76	20230726	37500	-50.69	20220803	18350	0.76	20230726	0.48	N	143240	500	58 억	3055839	N	N	0	N	N
30	20230726	120832	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18640	-360	5	-1.89	439469810	23634	93.08	19330	19330	18350	24700	13300	19000	18594.81	26.18	0	-4448	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2176	7.41	1.20	12	0.20	2517.00	15474.00	37500	20220803	-50.29	18350	20230726	1.58	31400	-40.64	20230127	18350	1.58	20230726	37500	-50.29	20220803	18350	1.58	20230726	0.48	N	143240	500	58 억	3055839	N	N	0	N	N
31	20230726	110827	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18450	-550	5	-2.89	307127580	16493	64.95	19330	19330	18350	24700	13300	19000	18621.69	26.18	0	-4857	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2154	7.33	1.19	12	0.14	2517.00	15474.00	37500	20220803	-50.80	18350	20230726	0.54	31400	-41.24	20230127	18350	0.54	20230726	37500	-50.80	20220803	18350	0.54	20230726	0.48	N	143240	500	58 억	3055839	N	N	0	N	N
32	20230726	100835	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18650	-350	5	-1.84	180137320	9626	37.91	19330	19330	18550	24700	13300	19000	18713.62	26.18	0	-3860	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2177	7.41	1.21	12	0.08	2517.00	15474.00	37500	20220803	-50.27	18550	20230726	0.54	31400	-40.61	20230127	18550	0.54	20230726	37500	-50.27	20220803	18550	0.54	20230726	0.48	N	143240	500	58 억	3055839	N	N	0	N	N
33	20230726	090829	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18970	-30	5	-0.16	15621110	820	3.23	19330	19330	18970	24700	13300	19000	19050.13	26.18	0	-725	20446	19722	19276	18552	18106	19500	18330	58	5700	500	13680	10	1	11674263	2215	7.54	1.23	12	0.01	2517.00	15474.00	37500	20220803	-49.41	18760	20230710	1.12	31400	-39.59	20230127	18760	1.12	20230710	37500	-49.41	20220803	18760	1.12	20230710	0.48	N	143240	500	58 억	3055839	N	N	0	N	N
34	20230725	160826	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	-210	5	-1.09	483497540	25387	184.93	19550	20000	18830	24950	13450	19210	19045.08	26.20	0	-4023	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2218	7.55	1.23	12	0.22	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
35	20230725	150816	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19070	-140	5	-0.73	458411120	24068	175.32	19550	20000	18830	24950	13450	19210	19046.50	26.20	0	-4442	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2226	7.58	1.23	12	0.21	2517.00	15474.00	37500	20220803	-49.15	18760	20230710	1.65	31400	-39.27	20230127	18760	1.65	20230710	37500	-49.15	20220803	18760	1.65	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
36	20230725	140817	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	-210	5	-1.09	336330990	17714	129.04	19550	19550	18830	24950	13450	19210	18986.73	26.20	0	-3131	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2218	7.55	1.23	12	0.15	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
37	20230725	130825	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18980	-230	5	-1.20	238366090	12547	91.40	19550	19550	18830	24950	13450	19210	18997.86	26.20	0	-3249	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2216	7.54	1.23	12	0.11	2517.00	15474.00	37500	20220803	-49.39	18760	20230710	1.17	31400	-39.55	20230127	18760	1.17	20230710	37500	-49.39	20220803	18760	1.17	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
38	20230725	120824	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	-210	5	-1.09	147835140	7763	56.55	19550	19550	18830	24950	13450	19210	19043.56	26.20	0	-3350	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2218	7.55	1.23	12	0.07	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
39	20230725	110823	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19130	-80	5	-0.42	112031210	5887	42.88	19550	19550	18830	24950	13450	19210	19030.27	26.20	0	-2530	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2233	7.60	1.24	12	0.05	2517.00	15474.00	37500	20220803	-48.99	18760	20230710	1.97	31400	-39.08	20230127	18760	1.97	20230710	37500	-48.99	20220803	18760	1.97	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
40	20230725	100822	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19030	-180	5	-0.94	74691410	3925	28.59	19550	19550	18830	24950	13450	19210	19029.66	26.20	0	-1706	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2222	7.56	1.23	12	0.03	2517.00	15474.00	37500	20220803	-49.25	18760	20230710	1.44	31400	-39.39	20230127	18760	1.44	20230710	37500	-49.25	20220803	18760	1.44	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
41	20230725	090822	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19220	10	2	0.05	7626530	393	2.86	19550	19550	19180	24950	13450	19210	19405.93	26.20	0	-215	19843	19526	19313	18996	18783	19420	18890	58	5750	500	13830	10	1	11674263	2244	7.64	1.24	12	0.00	2517.00	15474.00	37500	20220803	-48.75	18760	20230710	2.45	31400	-38.79	20230127	18760	2.45	20230710	37500	-48.75	20220803	18760	2.45	20230710	0.49	N	143240	500	58 억	3059087	N	N	0	N	N
42	20230724	160824	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19210	-290	5	-1.49	263618100	13728	161.68	19320	19630	19100	25350	13650	19500	19202.95	26.21	0	650	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2243	7.63	1.24	12	0.12	2517.00	15474.00	37500	20220803	-48.77	18760	20230710	2.40	31400	-38.82	20230127	18760	2.40	20230710	37500	-48.77	20220803	18760	2.40	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
43	20230724	150820	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19180	-320	5	-1.64	260606060	13571	159.83	19320	19630	19100	25350	13650	19500	19203.16	26.21	0	648	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2239	7.62	1.24	12	0.12	2517.00	15474.00	37500	20220803	-48.85	18760	20230710	2.24	31400	-38.92	20230127	18760	2.24	20230710	37500	-48.85	20220803	18760	2.24	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
44	20230724	140819	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19120	-380	5	-1.95	239322390	12461	146.76	19320	19630	19100	25350	13650	19500	19205.71	26.21	0	105	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2232	7.60	1.24	12	0.11	2517.00	15474.00	37500	20220803	-49.01	18760	20230710	1.92	31400	-39.11	20230127	18760	1.92	20230710	37500	-49.01	20220803	18760	1.92	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
45	20230724	130819	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19150	-350	5	-1.79	217197040	11304	133.13	19320	19630	19110	25350	13650	19500	19214.18	26.21	0	11	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2236	7.61	1.24	12	0.10	2517.00	15474.00	37500	20220803	-48.93	18760	20230710	2.08	31400	-39.01	20230127	18760	2.08	20230710	37500	-48.93	20220803	18760	2.08	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
46	20230724	120820	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19170	-330	5	-1.69	199273390	10368	122.11	19320	19630	19110	25350	13650	19500	19220.04	26.21	0	-270	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2238	7.62	1.24	12	0.09	2517.00	15474.00	37500	20220803	-48.88	18760	20230710	2.19	31400	-38.95	20230127	18760	2.19	20230710	37500	-48.88	20220803	18760	2.19	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
47	20230724	110824	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19170	-330	5	-1.69	162450040	8449	99.51	19320	19630	19150	25350	13650	19500	19227.13	26.21	0	-196	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2238	7.62	1.24	12	0.07	2517.00	15474.00	37500	20220803	-48.88	18760	20230710	2.19	31400	-38.95	20230127	18760	2.19	20230710	37500	-48.88	20220803	18760	2.19	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
48	20230724	100815	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19170	-330	5	-1.69	128383280	6673	78.59	19320	19630	19160	25350	13650	19500	19239.21	26.21	0	-301	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2238	7.62	1.24	12	0.06	2517.00	15474.00	37500	20220803	-48.88	18760	20230710	2.19	31400	-38.95	20230127	18760	2.19	20230710	37500	-48.88	20220803	18760	2.19	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
49	20230724	090821	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19190	-310	5	-1.59	31184080	1615	19.02	19320	19630	19160	25350	13650	19500	19309.03	26.21	0	-985	19760	19630	19540	19410	19320	19585	19365	58	5850	500	14040	10	1	11674263	2240	7.62	1.24	12	0.01	2517.00	15474.00	37500	20220803	-48.83	18760	20230710	2.29	31400	-38.89	20230127	18760	2.29	20230710	37500	-48.83	20220803	18760	2.29	20230710	0.48	N	143240	500	58 억	3059307	N	N	1	N	N
50	20230721	160811	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19500	-170	5	-0.86	165656340	8491	87.97	19540	19670	19450	25550	13770	19670	19509.64	26.23	0	-1828	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2276	7.75	1.26	12	0.07	2517.00	15474.00	37500	20220803	-48.00	18760	20230710	3.94	31400	-37.90	20230127	18760	3.94	20230710	37500	-48.00	20220803	18760	3.94	20230710	0.48	N	143240	500	58 억	3061990	N	N	1	N	N
51	20230721	150815	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19470	-200	5	-1.02	155893440	7990	82.78	19540	19670	19450	25550	13770	19670	19511.07	26.23	0	-1785	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2273	7.74	1.26	12	0.07	2517.00	15474.00	37500	20220803	-48.08	18760	20230710	3.78	31400	-37.99	20230127	18760	3.78	20230710	37500	-48.08	20220803	18760	3.78	20230710	0.48	N	143240	500	58 억	3061990	N	N	0	N	N
52	20230721	140812	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19560	-110	5	-0.56	92277830	4728	48.98	19540	19670	19480	25550	13770	19670	19517.31	26.23	0	-835	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2283	7.77	1.26	12	0.04	2517.00	15474.00	37500	20220803	-47.84	18760	20230710	4.26	31400	-37.71	20230127	18760	4.26	20230710	37500	-47.84	20220803	18760	4.26	20230710	0.48	N	143240	500	58 억	3061990	N	N	0	N	N
53	20230721	130813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19490	-180	5	-0.92	74121450	3798	39.35	19540	19670	19480	25550	13770	19670	19515.92	26.23	0	-703	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2275	7.74	1.26	12	0.03	2517.00	15474.00	37500	20220803	-48.03	18760	20230710	3.89	31400	-37.93	20230127	18760	3.89	20230710	37500	-48.03	20220803	18760	3.89	20230710	0.48	N	143240	500	58 억	3061990	N	N	0	N	N
54	20230721	120823	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19480	-190	5	-0.97	56829860	2911	30.16	19540	19670	19480	25550	13770	19670	19522.45	26.23	0	-684	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2274	7.74	1.26	12	0.02	2517.00	15474.00	37500	20220803	-48.05	18760	20230710	3.84	31400	-37.96	20230127	18760	3.84	20230710	37500	-48.05	20220803	18760	3.84	20230710	0.48	N	143240	500	58 억	3061990	N	N	0	N	N
55	20230721	110820	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19500	-170	5	-0.86	47257520	2420	25.07	19540	19670	19480	25550	13770	19670	19527.90	26.23	0	-674	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2276	7.75	1.26	12	0.02	2517.00	15474.00	37500	20220803	-48.00	18760	20230710	3.94	31400	-37.90	20230127	18760	3.94	20230710	37500	-48.00	20220803	18760	3.94	20230710	0.48	N	143240	500	58 억	3061990	N	N	0	N	N
56	20230721	100819	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19530	-140	5	-0.71	26124240	1337	13.85	19540	19670	19480	25550	13770	19670	19539.45	26.23	0	-654	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2280	7.76	1.26	12	0.01	2517.00	15474.00	37500	20220803	-47.92	18760	20230710	4.10	31400	-37.80	20230127	18760	4.10	20230710	37500	-47.92	20220803	18760	4.10	20230710	0.48	N	143240	500	58 억	3061990	N	N	0	N	N
57	20230721	090818	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19630	-40	5	-0.20	1292030	66	0.68	19540	19670	19540	25550	13770	19670	19576.21	26.23	0	-21	20176	19922	19736	19482	19296	19830	19390	58	5890	500	14160	10	1	11674263	2292	7.80	1.27	12	0.00	2517.00	15474.00	37500	20220803	-47.65	18760	20230710	4.64	31400	-37.48	20230127	18760	4.64	20230710	37500	-47.65	20220803	18760	4.64	20230710	0.48	N	143240	500	58 억	3061990	N	N	0	N	N
58	20230720	160810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19670	-310	5	-1.55	190708040	9652	23.43	19880	19990	19550	25950	13990	19980	19758.40	26.27	0	-5977	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2296	7.81	1.27	12	0.08	2517.00	15474.00	37500	20220803	-47.55	18760	20230710	4.85	31400	-37.36	20230127	18760	4.85	20230710	37500	-47.55	20220803	18760	4.85	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
59	20230720	150810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19690	-290	5	-1.45	178868840	9050	21.97	19880	19990	19550	25950	13990	19980	19764.51	26.27	0	-5950	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2299	7.82	1.27	12	0.08	2517.00	15474.00	37500	20220803	-47.49	18760	20230710	4.96	31400	-37.29	20230127	18760	4.96	20230710	37500	-47.49	20220803	18760	4.96	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
60	20230720	140809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19800	-180	5	-0.90	104127050	5248	12.74	19880	19990	19710	25950	13990	19980	19841.28	26.27	0	-3363	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2312	7.87	1.28	12	0.04	2517.00	15474.00	37500	20220803	-47.20	18760	20230710	5.54	31400	-36.94	20230127	18760	5.54	20230710	37500	-47.20	20220803	18760	5.54	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
61	20230720	130809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19790	-190	5	-0.95	48393510	2440	5.92	19880	19990	19750	25950	13990	19980	19833.41	26.27	0	-1485	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2310	7.86	1.28	12	0.02	2517.00	15474.00	37500	20220803	-47.23	18760	20230710	5.49	31400	-36.97	20230127	18760	5.49	20230710	37500	-47.23	20220803	18760	5.49	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
62	20230720	120815	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19770	-210	5	-1.05	45899950	2314	5.62	19880	19990	19750	25950	13990	19980	19835.76	26.27	0	-1406	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2308	7.85	1.28	12	0.02	2517.00	15474.00	37500	20220803	-47.28	18760	20230710	5.38	31400	-37.04	20230127	18760	5.38	20230710	37500	-47.28	20220803	18760	5.38	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
63	20230720	110813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19780	-200	5	-1.00	34610310	1743	4.23	19880	19990	19750	25950	13990	19980	19856.75	26.27	0	-888	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2309	7.86	1.28	12	0.01	2517.00	15474.00	37500	20220803	-47.25	18760	20230710	5.44	31400	-37.01	20230127	18760	5.44	20230710	37500	-47.25	20220803	18760	5.44	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
64	20230720	100805	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19770	-210	5	-1.05	30752240	1548	3.76	19880	19990	19750	25950	13990	19980	19865.79	26.27	0	-770	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2308	7.85	1.28	12	0.01	2517.00	15474.00	37500	20220803	-47.28	18760	20230710	5.38	31400	-37.04	20230127	18760	5.38	20230710	37500	-47.28	20220803	18760	5.38	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
65	20230720	090806	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19970	-10	5	-0.05	1058110	53	0.13	19880	19980	19880	25950	13990	19980	19964.34	26.27	0	-44	20413	20196	20033	19816	19653	20115	19735	58	5980	500	14380	10	1	11674263	2331	7.93	1.29	12	0.00	2517.00	15474.00	37500	20220803	-46.75	18760	20230710	6.45	31400	-36.40	20230127	18760	6.45	20230710	37500	-46.75	20220803	18760	6.45	20230710	0.48	N	143240	500	58 억	3066807	N	N	12	N	N
66	20230719	160820	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19980	-70	5	-0.35	136299090	6831	10.51	20250	20250	19870	26050	14050	20050	19953.02	26.29	0	-894	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	10	1	11674263	2333	7.94	1.29	12	0.06	2517.00	15474.00	37500	20220803	-46.72	18760	20230710	6.50	31400	-36.37	20230127	18760	6.50	20230710	37500	-46.72	20220803	18760	6.50	20230710	0.42	N	143240	500	58 억	3068612	N	N	12	N	N
67	20230719	150821	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19900	-150	5	-0.75	125882990	6308	9.70	20250	20250	19870	26050	14050	20050	19956.09	26.29	0	-729	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	10	1	11674263	2323	7.91	1.29	12	0.05	2517.00	15474.00	37500	20220803	-46.93	18760	20230710	6.08	31400	-36.62	20230127	18760	6.08	20230710	37500	-46.93	20220803	18760	6.08	20230710	0.42	N	143240	500	58 억	3068612	N	N	31	N	N
68	20230719	140822	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19910	-140	5	-0.70	98950020	4956	7.62	20250	20250	19870	26050	14050	20050	19965.70	26.29	0	-852	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	10	1	11674263	2324	7.91	1.29	12	0.04	2517.00	15474.00	37500	20220803	-46.91	18760	20230710	6.13	31400	-36.59	20230127	18760	6.13	20230710	37500	-46.91	20220803	18760	6.13	20230710	0.42	N	143240	500	58 억	3068612	N	N	31	N	N
69	20230719	130813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19910	-140	5	-0.70	75151730	3760	5.78	20250	20250	19900	26050	14050	20050	19987.16	26.29	0	-725	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	10	1	11674263	2324	7.91	1.29	12	0.03	2517.00	15474.00	37500	20220803	-46.91	18760	20230710	6.13	31400	-36.59	20230127	18760	6.13	20230710	37500	-46.91	20220803	18760	6.13	20230710	0.42	N	143240	500	58 억	3068612	N	N	31	N	N
70	20230719	120824	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19970	-80	5	-0.40	44531160	2225	3.42	20250	20250	19970	26050	14050	20050	20014.00	26.29	0	-347	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	10	1	11674263	2331	7.93	1.29	12	0.02	2517.00	15474.00	37500	20220803	-46.75	18760	20230710	6.45	31400	-36.40	20230127	18760	6.45	20230710	37500	-46.75	20220803	18760	6.45	20230710	0.42	N	143240	500	58 억	3068612	N	N	31	N	N
71	20230719	110822	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19980	-70	5	-0.35	40015850	1999	3.08	20250	20250	19980	26050	14050	20050	20017.93	26.29	0	-293	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	10	1	11674263	2333	7.94	1.29	12	0.02	2517.00	15474.00	37500	20220803	-46.72	18760	20230710	6.50	31400	-36.37	20230127	18760	6.50	20230710	37500	-46.72	20220803	18760	6.50	20230710	0.42	N	143240	500	58 억	3068612	N	N	31	N	N
72	20230719	100816	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19990	-60	5	-0.30	27321730	1364	2.10	20250	20250	19990	26050	14050	20050	20030.59	26.29	0	-250	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	10	1	11674263	2334	7.94	1.29	12	0.01	2517.00	15474.00	37500	20220803	-46.69	18760	20230710	6.56	31400	-36.34	20230127	18760	6.56	20230710	37500	-46.69	20220803	18760	6.56	20230710	0.42	N	143240	500	58 억	3068612	N	N	31	N	N
73	20230719	090816	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20050	0	3	0.00	5005350	249	0.38	20250	20250	20000	26050	14050	20050	20101.81	26.29	0	-207	20976	20512	20186	19722	19396	20350	19560	58	6000	500	14430	50	1	11674263	2341	7.97	1.30	12	0.00	2517.00	15474.00	37500	20220803	-46.53	18760	20230710	6.88	31400	-36.15	20230127	18760	6.88	20230710	37500	-46.53	20220803	18760	6.88	20230710	0.42	N	143240	500	58 억	3068612	N	N	31	N	N
74	20230718	160814	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20050	-600	5	-2.91	601034790	30007	40.91	20650	20650	19860	26800	14500	20650	20029.82	26.25	0	5622	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	50	1	11674263	2341	7.97	1.30	12	0.26	2517.00	15474.00	37500	20220803	-46.53	18760	20230710	6.88	31400	-36.15	20230127	18760	6.88	20230710	37500	-46.53	20220803	18760	6.88	20230710	0.44	N	143240	500	58 억	3064057	N	N	31	N	N
75	20230718	150813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20050	-600	5	-2.91	558530030	27884	38.01	20650	20650	19860	26800	14500	20650	20030.48	26.25	0	4181	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	50	1	11674263	2341	7.97	1.30	12	0.24	2517.00	15474.00	37500	20220803	-46.53	18760	20230710	6.88	31400	-36.15	20230127	18760	6.88	20230710	37500	-46.53	20220803	18760	6.88	20230710	0.44	N	143240	500	58 억	3064057	N	N	21	N	N
76	20230718	140809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19970	-680	5	-3.29	347095310	17296	23.58	20650	20650	19860	26800	14500	20650	20067.95	26.25	0	-1770	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	10	1	11674263	2331	7.93	1.29	12	0.15	2517.00	15474.00	37500	20220803	-46.75	18760	20230710	6.45	31400	-36.40	20230127	18760	6.45	20230710	37500	-46.75	20220803	18760	6.45	20230710	0.44	N	143240	500	58 억	3064057	N	N	21	N	N
77	20230718	130810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20150	-500	5	-2.42	155678650	7717	10.52	20650	20650	20000	26800	14500	20650	20173.47	26.25	0	-2260	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	50	1	11674263	2352	8.01	1.30	12	0.07	2517.00	15474.00	37500	20220803	-46.27	18760	20230710	7.41	31400	-35.83	20230127	18760	7.41	20230710	37500	-46.27	20220803	18760	7.41	20230710	0.44	N	143240	500	58 억	3064057	N	N	21	N	N
78	20230718	120818	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20150	-500	5	-2.42	149751050	7423	10.12	20650	20650	20000	26800	14500	20650	20173.93	26.25	0	-2259	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	50	1	11674263	2352	8.01	1.30	12	0.06	2517.00	15474.00	37500	20220803	-46.27	18760	20230710	7.41	31400	-35.83	20230127	18760	7.41	20230710	37500	-46.27	20220803	18760	7.41	20230710	0.44	N	143240	500	58 억	3064057	N	N	21	N	N
79	20230718	110818	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20300	-350	5	-1.69	116900850	5803	7.91	20650	20650	20000	26800	14500	20650	20144.90	26.25	0	-1937	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	50	1	11674263	2370	8.07	1.31	12	0.05	2517.00	15474.00	37500	20220803	-45.87	18760	20230710	8.21	31400	-35.35	20230127	18760	8.21	20230710	37500	-45.87	20220803	18760	8.21	20230710	0.44	N	143240	500	58 억	3064057	N	N	21	N	N
80	20230718	100810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20050	-600	5	-2.91	85016400	4220	5.75	20650	20650	20000	26800	14500	20650	20146.07	26.25	0	-1796	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	50	1	11674263	2341	7.97	1.30	12	0.04	2517.00	15474.00	37500	20220803	-46.53	18760	20230710	6.88	31400	-36.15	20230127	18760	6.88	20230710	37500	-46.53	20220803	18760	6.88	20230710	0.44	N	143240	500	58 억	3064057	N	N	21	N	N
81	20230718	090809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20500	-150	5	-0.73	1104900	54	0.07	20650	20650	20450	26800	14500	20650	20461.11	26.25	0	1	21650	21150	20600	20100	19550	20875	19825	58	6150	500	14860	50	1	11674263	2393	8.14	1.32	12	0.00	2517.00	15474.00	37500	20220803	-45.33	18760	20230710	9.28	31400	-34.71	20230127	18760	9.28	20230710	37500	-45.33	20220803	18760	9.28	20230710	0.44	N	143240	500	58 억	3064057	N	N	21	N	N
82	20230717	160810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20650	-350	5	-1.67	1026205000	50352	129.83	20700	21100	20050	27300	14700	21000	20380.56	26.10	0	-8906	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2411	8.20	1.33	12	0.43	2517.00	15474.00	37500	20220803	-44.93	18760	20230710	10.07	31400	-34.24	20230127	18760	10.07	20230710	37500	-44.93	20220803	18760	10.07	20230710	0.45	N	143240	500	58 억	3047557	N	N	21	N	N
83	20230717	150807	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20350	-650	5	-3.10	1006447400	49388	127.35	20700	21100	20050	27300	14700	21000	20378.38	26.10	0	-8783	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2376	8.09	1.32	12	0.42	2517.00	15474.00	37500	20220803	-45.73	18760	20230710	8.48	31400	-35.19	20230127	18760	8.48	20230710	37500	-45.73	20220803	18760	8.48	20230710	0.45	N	143240	500	58 억	3047557	N	N	37	N	N
84	20230717	140810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20250	-750	5	-3.57	896301800	43948	113.32	20700	21100	20050	27300	14700	21000	20394.60	26.10	0	-7768	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2364	8.05	1.31	12	0.38	2517.00	15474.00	37500	20220803	-46.00	18760	20230710	7.94	31400	-35.51	20230127	18760	7.94	20230710	37500	-46.00	20220803	18760	7.94	20230710	0.45	N	143240	500	58 억	3047557	N	N	37	N	N
85	20230717	130802	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20350	-650	5	-3.10	694069250	33923	87.47	20700	21100	20250	27300	14700	21000	20460.14	26.10	0	-6653	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2376	8.09	1.32	12	0.29	2517.00	15474.00	37500	20220803	-45.73	18760	20230710	8.48	31400	-35.19	20230127	18760	8.48	20230710	37500	-45.73	20220803	18760	8.48	20230710	0.45	N	143240	500	58 억	3047557	N	N	37	N	N
86	20230717	120813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20350	-650	5	-3.10	505257050	24649	63.56	20700	21100	20250	27300	14700	21000	20498.07	26.10	0	-6108	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2376	8.09	1.32	12	0.21	2517.00	15474.00	37500	20220803	-45.73	18760	20230710	8.48	31400	-35.19	20230127	18760	8.48	20230710	37500	-45.73	20220803	18760	8.48	20230710	0.45	N	143240	500	58 억	3047557	N	N	37	N	N
87	20230717	110803	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20450	-550	5	-2.62	273449550	13268	34.21	20700	21100	20250	27300	14700	21000	20609.70	26.10	0	-3029	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2387	8.12	1.32	12	0.11	2517.00	15474.00	37500	20220803	-45.47	18760	20230710	9.01	31400	-34.87	20230127	18760	9.01	20230710	37500	-45.47	20220803	18760	9.01	20230710	0.45	N	143240	500	58 억	3047557	N	N	37	N	N
88	20230717	100803	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20600	-400	5	-1.90	92561800	4447	11.47	20700	21100	20550	27300	14700	21000	20814.44	26.10	0	-738	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2405	8.18	1.33	12	0.04	2517.00	15474.00	37500	20220803	-45.07	18760	20230710	9.81	31400	-34.39	20230127	18760	9.81	20230710	37500	-45.07	20220803	18760	9.81	20230710	0.45	N	143240	500	58 억	3047557	N	N	37	N	N
89	20230717	090803	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20850	-150	5	-0.71	10695000	513	1.32	20700	21000	20700	27300	14700	21000	20847.95	26.10	0	-168	22033	21516	20783	20266	19533	21775	20525	58	6300	500	15120	50	1	11674263	2434	8.28	1.35	12	0.00	2517.00	15474.00	37500	20220803	-44.40	18760	20230710	11.14	31400	-33.60	20230127	18760	11.14	20230710	37500	-44.40	20220803	18760	11.14	20230710	0.45	N	143240	500	58 억	3047557	N	N	37	N	N
90	20230714	160802	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	21000	400	2	1.94	808466100	38781	65.29	20700	21300	20050	26750	14450	20600	20846.96	26.13	0	-3214	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2452	8.34	1.36	12	0.33	2517.00	15474.00	37500	20220803	-44.00	18760	20230710	11.94	31400	-33.12	20230127	18760	11.94	20230710	37500	-44.00	20220803	18760	11.94	20230710	0.46	N	143240	500	58 억	3050552	N	N	37	N	N
91	20230714	150806	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20900	300	2	1.46	777490750	37302	62.80	20700	21300	20050	26750	14450	20600	20843.14	26.13	0	-2805	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2440	8.30	1.35	12	0.32	2517.00	15474.00	37500	20220803	-44.27	18760	20230710	11.41	31400	-33.44	20230127	18760	11.41	20230710	37500	-44.27	20220803	18760	11.41	20230710	0.46	N	143240	500	58 억	3050552	N	N	216	N	N
92	20230714	140811	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20900	300	2	1.46	751266450	36050	60.70	20700	21300	20050	26750	14450	20600	20839.57	26.13	0	-2378	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2440	8.30	1.35	12	0.31	2517.00	15474.00	37500	20220803	-44.27	18760	20230710	11.41	31400	-33.44	20230127	18760	11.41	20230710	37500	-44.27	20220803	18760	11.41	20230710	0.46	N	143240	500	58 억	3050552	N	N	216	N	N
93	20230714	130758	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20850	250	2	1.21	545630950	26325	44.32	20700	21200	20050	26750	14450	20600	20726.72	26.13	0	-7188	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2434	8.28	1.35	12	0.23	2517.00	15474.00	37500	20220803	-44.40	18760	20230710	11.14	31400	-33.60	20230127	18760	11.14	20230710	37500	-44.40	20220803	18760	11.14	20230710	0.46	N	143240	500	58 억	3050552	N	N	216	N	N
94	20230714	120759	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20800	200	2	0.97	338693850	16450	27.70	20700	21150	20050	26750	14450	20600	20589.29	26.13	0	-3497	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2428	8.26	1.34	12	0.14	2517.00	15474.00	37500	20220803	-44.53	18760	20230710	10.87	31400	-33.76	20230127	18760	10.87	20230710	37500	-44.53	20220803	18760	10.87	20230710	0.46	N	143240	500	58 억	3050552	N	N	216	N	N
95	20230714	110807	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20800	200	2	0.97	313281900	15227	25.64	20700	21150	20050	26750	14450	20600	20574.11	26.13	0	-3748	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2428	8.26	1.34	12	0.13	2517.00	15474.00	37500	20220803	-44.53	18760	20230710	10.87	31400	-33.76	20230127	18760	10.87	20230710	37500	-44.53	20220803	18760	10.87	20230710	0.46	N	143240	500	58 억	3050552	N	N	216	N	N
96	20230714	100809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20550	-50	5	-0.24	185368250	9038	15.22	20700	21150	20050	26750	14450	20600	20509.87	26.13	0	-1768	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2399	8.16	1.33	12	0.08	2517.00	15474.00	37500	20220803	-45.20	18760	20230710	9.54	31400	-34.55	20230127	18760	9.54	20230710	37500	-45.20	20220803	18760	9.54	20230710	0.46	N	143240	500	58 억	3050552	N	N	216	N	N
97	20230714	090805	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20450	-150	5	-0.73	26246150	1266	2.13	20700	21150	20450	26750	14450	20600	20731.56	26.13	0	-1082	22126	21362	20386	19622	18646	21745	20005	58	6150	500	14830	50	1	11674263	2387	8.12	1.32	12	0.01	2517.00	15474.00	37500	20220803	-45.47	18760	20230710	9.01	31400	-34.87	20230127	18760	9.01	20230710	37500	-45.47	20220803	18760	9.01	20230710	0.46	N	143240	500	58 억	3050552	N	N	216	N	N
98	20230713	160801	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20600	1100	2	5.64	1222356440	59376	258.85	19410	21150	19410	25350	13650	19500	20586.70	26.22	0	-10299	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	50	1	11674263	2405	8.18	1.33	12	0.51	2517.00	15474.00	37500	20220803	-45.07	18760	20230710	9.81	31400	-34.39	20230127	18760	9.81	20230710	37500	-45.07	20220803	18760	9.81	20230710	0.45	N	143240	500	58 억	3060724	N	N	216	N	N
99	20230713	150757	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20750	1250	2	6.41	1213913690	58967	257.07	19410	21150	19410	25350	13650	19500	20586.32	26.22	0	-10364	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	50	1	11674263	2422	8.24	1.34	12	0.51	2517.00	15474.00	37500	20220803	-44.67	18760	20230710	10.61	31400	-33.92	20230127	18760	10.61	20230710	37500	-44.67	20220803	18760	10.61	20230710	0.45	N	143240	500	58 억	3060724	N	N	5	N	N
100	20230713	140756	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20950	1450	2	7.44	1052222390	51184	223.14	19410	21150	19410	25350	13650	19500	20557.64	26.22	0	-8297	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	50	1	11674263	2446	8.32	1.35	12	0.44	2517.00	15474.00	37500	20220803	-44.13	18760	20230710	11.67	31400	-33.28	20230127	18760	11.67	20230710	37500	-44.13	20220803	18760	11.67	20230710	0.45	N	143240	500	58 억	3060724	N	N	5	N	N
101	20230713	130759	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	21000	1500	2	7.69	802285790	39114	170.52	19410	21150	19410	25350	13650	19500	20511.47	26.22	0	-6376	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	50	1	11674263	2452	8.34	1.36	12	0.34	2517.00	15474.00	37500	20220803	-44.00	18760	20230710	11.94	31400	-33.12	20230127	18760	11.94	20230710	37500	-44.00	20220803	18760	11.94	20230710	0.45	N	143240	500	58 억	3060724	N	N	5	N	N
102	20230713	120755	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20750	1250	2	6.41	506214290	24978	108.89	19410	20750	19410	25350	13650	19500	20266.41	26.22	0	-612	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	50	1	11674263	2422	8.24	1.34	12	0.21	2517.00	15474.00	37500	20220803	-44.67	18760	20230710	10.61	31400	-33.92	20230127	18760	10.61	20230710	37500	-44.67	20220803	18760	10.61	20230710	0.45	N	143240	500	58 억	3060724	N	N	5	N	N
103	20230713	110759	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20650	1150	2	5.90	382183640	18952	82.62	19410	20700	19410	25350	13650	19500	20165.87	26.22	0	-521	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	50	1	11674263	2411	8.20	1.33	12	0.16	2517.00	15474.00	37500	20220803	-44.93	18760	20230710	10.07	31400	-34.24	20230127	18760	10.07	20230710	37500	-44.93	20220803	18760	10.07	20230710	0.45	N	143240	500	58 억	3060724	N	N	5	N	N
104	20230713	100754	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20250	750	2	3.85	204286090	10230	44.60	19410	20300	19410	25350	13650	19500	19969.31	26.22	0	-3	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	50	1	11674263	2364	8.05	1.31	12	0.09	2517.00	15474.00	37500	20220803	-46.00	18760	20230710	7.94	31400	-35.51	20230127	18760	7.94	20230710	37500	-46.00	20220803	18760	7.94	20230710	0.45	N	143240	500	58 억	3060724	N	N	5	N	N
105	20230713	090744	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19690	190	2	0.97	2590200	132	0.58	19410	19700	19410	25350	13650	19500	19622.73	26.22	0	39	20060	19780	19360	19080	18660	19920	19220	58	5850	500	14040	10	1	11674263	2299	7.82	1.27	12	0.00	2517.00	15474.00	37500	20220803	-47.49	18760	20230710	4.96	31400	-37.29	20230127	18760	4.96	20230710	37500	-47.49	20220803	18760	4.96	20230710	0.45	N	143240	500	58 억	3060724	N	N	5	N	N
106	20230712	160752	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19500	500	2	2.63	250802370	12983	50.27	18940	19640	18940	24700	13300	19000	19317.74	26.22	0	-409	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2276	7.75	1.26	12	0.11	2517.00	15474.00	37500	20220803	-48.00	18760	20230710	3.94	31400	-37.90	20230127	18760	3.94	20230710	37500	-48.00	20220803	18760	3.94	20230710	0.46	N	143240	500	58 억	3061157	N	N	5	N	N
107	20230712	150747	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19580	580	2	3.05	235967740	12226	47.34	18940	19590	18940	24700	13300	19000	19300.49	26.22	0	-150	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2286	7.78	1.27	12	0.10	2517.00	15474.00	37500	20220803	-47.79	18760	20230710	4.37	31400	-37.64	20230127	18760	4.37	20230710	37500	-47.79	20220803	18760	4.37	20230710	0.46	N	143240	500	58 억	3061157	N	N	0	N	N
108	20230712	140746	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19430	430	2	2.26	206511860	10714	41.49	18940	19450	18940	24700	13300	19000	19274.95	26.22	0	-234	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2268	7.72	1.26	12	0.09	2517.00	15474.00	37500	20220803	-48.19	18760	20230710	3.57	31400	-38.12	20230127	18760	3.57	20230710	37500	-48.19	20220803	18760	3.57	20230710	0.46	N	143240	500	58 억	3061157	N	N	0	N	N
109	20230712	130748	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19290	290	2	1.53	152326130	7904	30.61	18940	19450	18940	24700	13300	19000	19272.03	26.22	0	-682	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2252	7.66	1.25	12	0.07	2517.00	15474.00	37500	20220803	-48.56	18760	20230710	2.83	31400	-38.57	20230127	18760	2.83	20230710	37500	-48.56	20220803	18760	2.83	20230710	0.46	N	143240	500	58 억	3061157	N	N	0	N	N
110	20230712	120750	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19270	270	2	1.42	141497420	7342	28.43	18940	19450	18940	24700	13300	19000	19272.33	26.22	0	-406	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2250	7.66	1.25	12	0.06	2517.00	15474.00	37500	20220803	-48.61	18760	20230710	2.72	31400	-38.63	20230127	18760	2.72	20230710	37500	-48.61	20220803	18760	2.72	20230710	0.46	N	143240	500	58 억	3061157	N	N	0	N	N
111	20230712	110750	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19380	380	2	2.00	115804070	6012	23.28	18940	19450	18940	24700	13300	19000	19262.15	26.22	0	-311	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2262	7.70	1.25	12	0.05	2517.00	15474.00	37500	20220803	-48.32	18760	20230710	3.30	31400	-38.28	20230127	18760	3.30	20230710	37500	-48.32	20220803	18760	3.30	20230710	0.46	N	143240	500	58 억	3061157	N	N	0	N	N
112	20230712	100750	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19220	220	2	1.16	68510960	3561	13.79	18940	19450	18940	24700	13300	19000	19239.25	26.22	0	-761	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2244	7.64	1.24	12	0.03	2517.00	15474.00	37500	20220803	-48.75	18760	20230710	2.45	31400	-38.79	20230127	18760	2.45	20230710	37500	-48.75	20220803	18760	2.45	20230710	0.46	N	143240	500	58 억	3061157	N	N	0	N	N
113	20230712	090751	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19130	130	2	0.68	2907240	152	0.59	18940	19200	18940	24700	13300	19000	19126.58	26.22	0	-135	19313	19156	18993	18836	18673	19075	18755	58	5700	500	13680	10	1	11674263	2233	7.60	1.24	12	0.00	2517.00	15474.00	37500	20220803	-48.99	18760	20230710	1.97	31400	-39.08	20230127	18760	1.97	20230710	37500	-48.99	20220803	18760	1.97	20230710	0.46	N	143240	500	58 억	3061157	N	N	0	N	N
114	20230711	160740	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	0	3	0.00	306125640	16167	115.35	19150	19150	18830	24700	13300	19000	18935.22	26.21	0	1560	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2218	7.55	1.23	12	0.14	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
115	20230711	150737	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	0	3	0.00	262483990	13870	98.97	19150	19150	18830	24700	13300	19000	18924.58	26.21	0	1649	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2218	7.55	1.23	12	0.12	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
116	20230711	140733	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18900	-100	5	-0.53	210261030	11121	79.35	19150	19150	18830	24700	13300	19000	18906.67	26.21	0	1257	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2206	7.51	1.22	12	0.10	2517.00	15474.00	37500	20220803	-49.60	18760	20230710	0.75	31400	-39.81	20230127	18760	0.75	20230710	37500	-49.60	20220803	18760	0.75	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
117	20230711	130725	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18850	-150	5	-0.79	187504850	9916	70.75	19150	19150	18830	24700	13300	19000	18909.32	26.21	0	660	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2201	7.49	1.22	12	0.08	2517.00	15474.00	37500	20220803	-49.73	18760	20230710	0.48	31400	-39.97	20230127	18760	0.48	20230710	37500	-49.73	20220803	18760	0.48	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
118	20230711	120742	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	0	3	0.00	163430330	8640	61.65	19150	19150	18830	24700	13300	19000	18915.55	26.21	0	97	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2218	7.55	1.23	12	0.07	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
119	20230711	110747	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18880	-120	5	-0.63	102984350	5440	38.82	19150	19150	18830	24700	13300	19000	18930.95	26.21	0	-809	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2204	7.50	1.22	12	0.05	2517.00	15474.00	37500	20220803	-49.65	18760	20230710	0.64	31400	-39.87	20230127	18760	0.64	20230710	37500	-49.65	20220803	18760	0.64	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
120	20230711	100743	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	0	3	0.00	47383950	2497	17.82	19150	19150	18910	24700	13300	19000	18976.35	26.21	0	47	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2218	7.55	1.23	12	0.02	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
121	20230711	090742	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	0	3	0.00	4550950	239	1.71	19150	19150	19000	24700	13300	19000	19041.63	26.21	0	-168	19346	19172	18966	18792	18586	19260	18880	58	5700	500	13680	10	1	11674263	2218	7.55	1.23	12	0.00	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.45	N	143240	500	58 억	3059600	N	N	0	N	N
122	20230710	160736	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19000	140	2	0.74	266028810	14015	22.27	18860	19140	18760	24500	13210	18860	18981.72	26.18	0	3686	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2218	7.55	1.23	12	0.12	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
123	20230710	150737	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18990	130	2	0.69	259339220	13663	21.71	18860	19140	18760	24500	13210	18860	18981.13	26.18	0	3653	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2217	7.54	1.23	12	0.12	2517.00	15474.00	37500	20220803	-49.36	18760	20230710	1.23	31400	-39.52	20230127	18760	1.23	20230710	37500	-49.36	20220803	18760	1.23	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
124	20230710	140730	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18980	120	2	0.64	221054240	11648	18.51	18860	19140	18760	24500	13210	18860	18977.87	26.18	0	3056	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2216	7.54	1.23	12	0.10	2517.00	15474.00	37500	20220803	-49.39	18760	20230710	1.17	31400	-39.55	20230127	18760	1.17	20230710	37500	-49.39	20220803	18760	1.17	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
125	20230710	130722	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18930	70	2	0.37	171045990	9015	14.33	18860	19140	18760	24500	13210	18860	18973.49	26.18	0	1944	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2210	7.52	1.22	12	0.08	2517.00	15474.00	37500	20220803	-49.52	18760	20230710	0.91	31400	-39.71	20230127	18760	0.91	20230710	37500	-49.52	20220803	18760	0.91	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
126	20230710	120741	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18950	90	2	0.48	144897340	7637	12.14	18860	19140	18760	24500	13210	18860	18973.07	26.18	0	1557	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2212	7.53	1.22	12	0.07	2517.00	15474.00	37500	20220803	-49.47	18760	20230710	1.01	31400	-39.65	20230127	18760	1.01	20230710	37500	-49.47	20220803	18760	1.01	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
127	20230710	110738	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19000	140	2	0.74	124986530	6589	10.47	18860	19140	18760	24500	13210	18860	18968.97	26.18	0	1306	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2218	7.55	1.23	12	0.06	2517.00	15474.00	37500	20220803	-49.33	18760	20230710	1.28	31400	-39.49	20230127	18760	1.28	20230710	37500	-49.33	20220803	18760	1.28	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
128	20230710	100738	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18990	130	2	0.69	93225300	4921	7.82	18860	19100	18760	24500	13210	18860	18944.38	26.18	0	1303	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2217	7.54	1.23	12	0.04	2517.00	15474.00	37500	20220803	-49.36	18760	20230710	1.23	31400	-39.52	20230127	18760	1.23	20230710	37500	-49.36	20220803	18760	1.23	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
129	20230710	090731	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18760	-100	5	-0.53	16296970	866	1.38	18860	18920	18760	24500	13210	18860	18818.67	26.18	0	-789	19326	19092	18936	18702	18546	19210	18820	58	5645	500	13570	10	1	11674263	2190	7.45	1.21	12	0.01	2517.00	15474.00	37500	20220803	-49.97	18760	20230710	0.00	31400	-40.25	20230127	18760	0.00	20230710	37500	-49.97	20220803	18760	0.00	20230710	0.46	N	143240	500	58 억	3055996	N	N	0	N	N
130	20230707	160729	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18860	-310	5	-1.62	361271360	19146	57.87	18780	19170	18780	24900	13420	19170	18869.29	26.19	0	-1637	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2202	7.49	1.22	12	0.16	2517.00	15474.00	37500	20220803	-49.71	18780	20230707	0.43	31400	-39.94	20230127	18780	0.43	20230707	37500	-49.71	20220803	18780	0.43	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
131	20230707	150729	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18820	-350	5	-1.83	348399620	18462	55.80	18780	19170	18780	24900	13420	19170	18871.17	26.19	0	-1537	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2197	7.48	1.22	12	0.16	2517.00	15474.00	37500	20220803	-49.81	18780	20230707	0.21	31400	-40.06	20230127	18780	0.21	20230707	37500	-49.81	20220803	18780	0.21	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
132	20230707	140743	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18830	-340	5	-1.77	280588690	14861	44.91	18780	19170	18780	24900	13420	19170	18880.88	26.19	0	-360	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2198	7.48	1.22	12	0.13	2517.00	15474.00	37500	20220803	-49.79	18780	20230707	0.27	31400	-40.03	20230127	18780	0.27	20230707	37500	-49.79	20220803	18780	0.27	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
133	20230707	130734	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18780	-390	5	-2.03	260152630	13776	41.64	18780	19170	18780	24900	13420	19170	18884.48	26.19	0	-371	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2192	7.46	1.21	12	0.12	2517.00	15474.00	37500	20220803	-49.92	18780	20230707	0.00	31400	-40.19	20230127	18780	0.00	20230707	37500	-49.92	20220803	18780	0.00	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
134	20230707	120738	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18890	-280	5	-1.46	223598530	11838	35.78	18780	19170	18780	24900	13420	19170	18888.20	26.19	0	247	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2205	7.50	1.22	12	0.10	2517.00	15474.00	37500	20220803	-49.63	18780	20230707	0.59	31400	-39.84	20230127	18780	0.59	20230707	37500	-49.63	20220803	18780	0.59	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
135	20230707	110740	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18870	-300	5	-1.56	186432430	9871	29.83	18780	19170	18780	24900	13420	19170	18886.88	26.19	0	428	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2203	7.50	1.22	12	0.08	2517.00	15474.00	37500	20220803	-49.68	18780	20230707	0.48	31400	-39.90	20230127	18780	0.48	20230707	37500	-49.68	20220803	18780	0.48	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
136	20230707	100730	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18860	-310	5	-1.62	110097480	5837	17.64	18780	19170	18780	24900	13420	19170	18862.00	26.19	0	756	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2202	7.49	1.22	12	0.05	2517.00	15474.00	37500	20220803	-49.71	18780	20230707	0.43	31400	-39.94	20230127	18780	0.43	20230707	37500	-49.71	20220803	18780	0.43	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
137	20230707	090731	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19170	0	3	0.00	72550670	3848	11.63	18780	19170	18780	24900	13420	19170	18854.12	26.19	0	871	19743	19456	19163	18876	18583	19310	18730	58	5740	500	13800	10	1	11674263	2238	7.62	1.24	12	0.03	2517.00	15474.00	37500	20220803	-48.88	18780	20230707	2.08	31400	-38.95	20230127	18780	2.08	20230707	37500	-48.88	20220803	18780	2.08	20230707	0.50	N	143240	500	58 억	3057252	N	N	3	N	N
138	20230706	160730	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19170	-210	5	-1.08	382171800	20071	89.79	19390	19450	18870	25150	13570	19380	19040.92	26.17	0	1441	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2238	7.62	1.24	12	0.17	2517.00	15474.00	37500	20220803	-48.88	18870	20230706	1.59	31400	-38.95	20230127	18870	1.59	20230706	37500	-48.88	20220803	18870	1.59	20230706	0.50	N	143240	500	58 억	3055258	N	N	3	N	N
139	20230706	150731	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19080	-300	5	-1.55	352031250	18496	82.74	19390	19450	18870	25150	13570	19380	19032.83	26.17	0	1335	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2227	7.58	1.23	12	0.16	2517.00	15474.00	37500	20220803	-49.12	18870	20230706	1.11	31400	-39.24	20230127	18870	1.11	20230706	37500	-49.12	20220803	18870	1.11	20230706	0.50	N	143240	500	58 억	3055258	N	N	1	N	N
140	20230706	140732	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19000	-380	5	-1.96	287521790	15114	67.61	19390	19450	18870	25150	13570	19380	19023.54	26.17	0	1130	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2218	7.55	1.23	12	0.13	2517.00	15474.00	37500	20220803	-49.33	18870	20230706	0.69	31400	-39.49	20230127	18870	0.69	20230706	37500	-49.33	20220803	18870	0.69	20230706	0.50	N	143240	500	58 억	3055258	N	N	1	N	N
141	20230706	130731	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18990	-390	5	-2.01	246781270	12966	58.00	19390	19450	18870	25150	13570	19380	19032.95	26.17	0	254	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2217	7.54	1.23	12	0.11	2517.00	15474.00	37500	20220803	-49.36	18870	20230706	0.64	31400	-39.52	20230127	18870	0.64	20230706	37500	-49.36	20220803	18870	0.64	20230706	0.50	N	143240	500	58 억	3055258	N	N	1	N	N
142	20230706	120726	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19150	-230	5	-1.19	205719940	10813	48.37	19390	19450	18870	25150	13570	19380	19025.24	26.17	0	57	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2236	7.61	1.24	12	0.09	2517.00	15474.00	37500	20220803	-48.93	18870	20230706	1.48	31400	-39.01	20230127	18870	1.48	20230706	37500	-48.93	20220803	18870	1.48	20230706	0.50	N	143240	500	58 억	3055258	N	N	1	N	N
143	20230706	110735	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	19100	-280	5	-1.44	172101080	9050	40.48	19390	19450	18870	25150	13570	19380	19016.69	26.17	0	-391	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2230	7.59	1.23	12	0.08	2517.00	15474.00	37500	20220803	-49.07	18870	20230706	1.22	31400	-39.17	20230127	18870	1.22	20230706	37500	-49.07	20220803	18870	1.22	20230706	0.50	N	143240	500	58 억	3055258	N	N	1	N	N
144	20230706	100730	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18890	-490	5	-2.53	121314040	6396	28.61	19390	19450	18870	25150	13570	19380	18967.17	26.17	0	-1401	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2205	7.50	1.22	12	0.05	2517.00	15474.00	37500	20220803	-49.63	18870	20230706	0.11	31400	-39.84	20230127	18870	0.11	20230706	37500	-49.63	20220803	18870	0.11	20230706	0.50	N	143240	500	58 억	3055258	N	N	1	N	N
145	20230706	090729	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19430	50	2	0.26	2401990	124	0.55	19390	19450	19150	25150	13570	19380	19370.89	26.17	0	-84	20246	19812	19456	19022	18666	19635	18845	58	5790	500	13950	10	1	11674263	2268	7.72	1.26	12	0.00	2517.00	15474.00	37500	20220803	-48.19	18900	20230627	2.80	31400	-38.12	20230127	18900	2.80	20230627	37500	-48.19	20220803	18900	2.80	20230627	0.50	N	143240	500	58 억	3055258	N	N	1	N	N
146	20230705	160727	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19380	-170	5	-0.87	434864580	22321	153.39	19560	19890	19100	25400	13690	19550	19482.31	26.12	0	6665	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2262	7.70	1.25	12	0.19	2517.00	15474.00	37500	20220803	-48.32	18900	20230627	2.54	31400	-38.28	20230127	18900	2.54	20230627	37500	-48.32	20220803	18900	2.54	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
147	20230705	150724	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19430	-120	5	-0.61	380875920	19551	134.35	19560	19890	19100	25400	13690	19550	19481.15	26.12	0	4556	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2268	7.72	1.26	12	0.17	2517.00	15474.00	37500	20220803	-48.19	18900	20230627	2.80	31400	-38.12	20230127	18900	2.80	20230627	37500	-48.19	20220803	18900	2.80	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
148	20230705	140717	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19410	-140	5	-0.72	361495250	18552	127.49	19560	19890	19100	25400	13690	19550	19485.51	26.12	0	4101	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2266	7.71	1.25	12	0.16	2517.00	15474.00	37500	20220803	-48.24	18900	20230627	2.70	31400	-38.18	20230127	18900	2.70	20230627	37500	-48.24	20220803	18900	2.70	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
149	20230705	130719	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19380	-170	5	-0.87	324303310	16634	114.31	19560	19890	19100	25400	13690	19550	19496.41	26.12	0	4018	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2262	7.70	1.25	12	0.14	2517.00	15474.00	37500	20220803	-48.32	18900	20230627	2.54	31400	-38.28	20230127	18900	2.54	20230627	37500	-48.32	20220803	18900	2.54	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
150	20230705	120718	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19360	-190	5	-0.97	299817200	15367	105.60	19560	19890	19100	25400	13690	19550	19510.46	26.12	0	3650	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2260	7.69	1.25	12	0.13	2517.00	15474.00	37500	20220803	-48.37	18900	20230627	2.43	31400	-38.34	20230127	18900	2.43	20230627	37500	-48.37	20220803	18900	2.43	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
151	20230705	110726	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19500	-50	5	-0.26	202283650	10337	71.03	19560	19890	19100	25400	13690	19550	19568.89	26.12	0	3650	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2276	7.75	1.26	12	0.09	2517.00	15474.00	37500	20220803	-48.00	18900	20230627	3.17	31400	-37.90	20230127	18900	3.17	20230627	37500	-48.00	20220803	18900	3.17	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
152	20230705	100720	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19700	150	2	0.77	82451080	4193	28.81	19560	19890	19550	25400	13690	19550	19663.98	26.12	0	60	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2300	7.83	1.27	12	0.04	2517.00	15474.00	37500	20220803	-47.47	18900	20230627	4.23	31400	-37.26	20230127	18900	4.23	20230627	37500	-47.47	20220803	18900	4.23	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
153	20230705	090718	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19670	120	2	0.61	117730	6	0.04	19560	19690	19560	25400	13690	19550	19621.67	26.12	0	-4	20163	19856	19653	19346	19143	19755	19245	58	5855	500	14070	10	1	11674263	2296	7.81	1.27	12	0.00	2517.00	15474.00	37500	20220803	-47.55	18900	20230627	4.07	31400	-37.36	20230127	18900	4.07	20230627	37500	-47.55	20220803	18900	4.07	20230627	0.51	N	143240	500	58 억	3048960	N	N	1	N	N
154	20230704	160716	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19550	-400	5	-2.01	286442650	14552	55.46	19950	19960	19450	25900	13970	19950	19684.23	26.15	0	-2419	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2282	7.77	1.26	12	0.12	2517.00	15474.00	37500	20220803	-47.87	18900	20230627	3.44	31400	-37.74	20230127	18900	3.44	20230627	37500	-47.87	20220803	18900	3.44	20230627	0.52	N	143240	500	58 억	3052869	N	N	1	N	N
155	20230704	150707	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19560	-390	5	-1.95	247920010	12580	47.95	19950	19960	19560	25900	13970	19950	19707.47	26.15	0	-3262	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2283	7.77	1.26	12	0.11	2517.00	15474.00	37500	20220803	-47.84	18900	20230627	3.49	31400	-37.71	20230127	18900	3.49	20230627	37500	-47.84	20220803	18900	3.49	20230627	0.52	N	143240	500	58 억	3052869	N	N	10	N	N
156	20230704	140713	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19660	-290	5	-1.45	150444160	7612	29.01	19950	19960	19630	25900	13970	19950	19764.08	26.15	0	-3645	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2295	7.81	1.27	12	0.07	2517.00	15474.00	37500	20220803	-47.57	18900	20230627	4.02	31400	-37.39	20230127	18900	4.02	20230627	37500	-47.57	20220803	18900	4.02	20230627	0.52	N	143240	500	58 억	3052869	N	N	10	N	N
157	20230704	130702	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19790	-160	5	-0.80	88058140	4446	16.94	19950	19960	19700	25900	13970	19950	19806.15	26.15	0	-1868	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2310	7.86	1.28	12	0.04	2517.00	15474.00	37500	20220803	-47.23	18900	20230627	4.71	31400	-36.97	20230127	18900	4.71	20230627	37500	-47.23	20220803	18900	4.71	20230627	0.52	N	143240	500	58 억	3052869	N	N	10	N	N
158	20230704	120710	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19740	-210	5	-1.05	85368810	4310	16.43	19950	19960	19700	25900	13970	19950	19807.15	26.15	0	-1855	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2304	7.84	1.28	12	0.04	2517.00	15474.00	37500	20220803	-47.36	18900	20230627	4.44	31400	-37.13	20230127	18900	4.44	20230627	37500	-47.36	20220803	18900	4.44	20230627	0.52	N	143240	500	58 억	3052869	N	N	10	N	N
159	20230704	110705	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19770	-180	5	-0.90	66252070	3343	12.74	19950	19960	19700	25900	13970	19950	19818.15	26.15	0	-1564	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2308	7.85	1.28	12	0.03	2517.00	15474.00	37500	20220803	-47.28	18900	20230627	4.60	31400	-37.04	20230127	18900	4.60	20230627	37500	-47.28	20220803	18900	4.60	20230627	0.52	N	143240	500	58 억	3052869	N	N	10	N	N
160	20230704	100703	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19770	-180	5	-0.90	46831520	2360	8.99	19950	19960	19700	25900	13970	19950	19843.86	26.15	0	-1333	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2308	7.85	1.28	12	0.02	2517.00	15474.00	37500	20220803	-47.28	18900	20230627	4.60	31400	-37.04	20230127	18900	4.60	20230627	37500	-47.28	20220803	18900	4.60	20230627	0.52	N	143240	500	58 억	3052869	N	N	10	N	N
161	20230704	090701	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19900	-50	5	-0.25	5638020	283	1.08	19950	19950	19800	25900	13970	19950	19922.33	26.15	0	-197	21190	20570	19980	19360	18770	20880	19670	58	5965	500	14360	10	1	11674263	2323	7.91	1.29	12	0.00	2517.00	15474.00	37500	20220803	-46.93	18900	20230627	5.29	31400	-36.62	20230127	18900	5.29	20230627	37500	-46.93	20220803	18900	5.29	20230627	0.52	N	143240	500	58 억	3052869	N	N	10	N	N
162	20230703	160654	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19950	560	2	2.89	523207880	26238	72.14	19390	20600	19390	25200	13580	19390	19940.83	26.17	0	4305	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	10	1	11674263	2329	7.93	1.29	12	0.22	2517.00	15474.00	37500	20220803	-46.80	18900	20230627	5.56	31400	-36.46	20230127	18900	5.56	20230627	37500	-46.80	20220803	18900	5.56	20230627	0.51	N	143240	500	58 억	3055735	N	N	10	N	N
163	20230703	150703	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19900	510	2	2.63	492950970	24719	67.96	19390	20600	19390	25200	13580	19390	19942.19	26.17	0	4152	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	10	1	11674263	2323	7.91	1.29	12	0.21	2517.00	15474.00	37500	20220803	-46.93	18900	20230627	5.29	31400	-36.62	20230127	18900	5.29	20230627	37500	-46.93	20220803	18900	5.29	20230627	0.51	N	143240	500	58 억	3055735	N	N	0	N	N
164	20230703	140701	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19930	540	2	2.78	429581300	21536	59.21	19390	20600	19390	25200	13580	19390	19947.13	26.17	0	3900	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	10	1	11674263	2327	7.92	1.29	12	0.18	2517.00	15474.00	37500	20220803	-46.85	18900	20230627	5.45	31400	-36.53	20230127	18900	5.45	20230627	37500	-46.85	20220803	18900	5.45	20230627	0.51	N	143240	500	58 억	3055735	N	N	0	N	N
165	20230703	130656	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19940	550	2	2.84	389212200	19509	53.64	19390	20600	19390	25200	13580	19390	19950.39	26.17	0	4486	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	10	1	11674263	2328	7.92	1.29	12	0.17	2517.00	15474.00	37500	20220803	-46.83	18900	20230627	5.50	31400	-36.50	20230127	18900	5.50	20230627	37500	-46.83	20220803	18900	5.50	20230627	0.51	N	143240	500	58 억	3055735	N	N	0	N	N
166	20230703	120704	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19990	600	2	3.09	352000650	17643	48.51	19390	20600	19390	25200	13580	19390	19951.29	26.17	0	4754	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	10	1	11674263	2334	7.94	1.29	12	0.15	2517.00	15474.00	37500	20220803	-46.69	18900	20230627	5.77	31400	-36.34	20230127	18900	5.77	20230627	37500	-46.69	20220803	18900	5.77	20230627	0.51	N	143240	500	58 억	3055735	N	N	0	N	N
167	20230703	110658	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20050	660	2	3.40	317349160	15911	43.75	19390	20600	19390	25200	13580	19390	19945.27	26.17	0	4599	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	50	1	11674263	2341	7.97	1.30	12	0.14	2517.00	15474.00	37500	20220803	-46.53	18900	20230627	6.08	31400	-36.15	20230127	18900	6.08	20230627	37500	-46.53	20220803	18900	6.08	20230627	0.51	N	143240	500	58 억	3055735	N	N	0	N	N
168	20230703	100647	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20100	710	2	3.66	248389100	12482	34.32	19390	20600	19390	25200	13580	19390	19899.78	26.17	0	3733	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	50	1	11674263	2347	7.99	1.30	12	0.11	2517.00	15474.00	37500	20220803	-46.40	18900	20230627	6.35	31400	-35.99	20230127	18900	6.35	20230627	37500	-46.40	20220803	18900	6.35	20230627	0.51	N	143240	500	58 억	3055735	N	N	0	N	N
169	20230703	090655	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19790	400	2	2.06	55225990	2836	7.80	19390	19790	19390	25200	13580	19390	19473.20	26.17	0	2226	19870	19630	19290	19050	18710	19460	18880	58	5810	500	13960	10	1	11674263	2310	7.86	1.28	12	0.02	2517.00	15474.00	37500	20220803	-47.23	18900	20230627	4.71	31400	-36.97	20230127	18900	4.71	20230627	37500	-47.23	20220803	18900	4.71	20230627	0.51	N	143240	500	58 억	3055735	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History