KissMeData/053280/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 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	20230630	160507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5160	10	2	0.19	218512150	42510	41.01	5100	5210	5090	6690	3610	5150	5140.00	1.28	0	5029	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1290	90.53	0.70	12	0.17	57.00	7345.00	7180	20220906	-28.13	4665	20230103	10.61	6450	-20.00	20230110	4665	10.61	20230103	7180	-28.13	20220906	4665	10.61	20230103	2.03	N	053280	500	125 억	320478	N	N	3	N	N
3	20230630	150511	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5180	30	2	0.58	204269990	39750	38.35	5100	5210	5090	6690	3610	5150	5138.87	1.28	0	5091	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1295	90.88	0.71	12	0.16	57.00	7345.00	7180	20220906	-27.86	4665	20230103	11.04	6450	-19.69	20230110	4665	11.04	20230103	7180	-27.86	20220906	4665	11.04	20230103	2.03	N	053280	500	125 억	320478	N	N	6	N	N
4	20230630	140508	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5180	30	2	0.58	185765180	36179	34.90	5100	5210	5090	6690	3610	5150	5134.61	1.28	0	3740	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1295	90.88	0.71	12	0.14	57.00	7345.00	7180	20220906	-27.86	4665	20230103	11.04	6450	-19.69	20230110	4665	11.04	20230103	7180	-27.86	20220906	4665	11.04	20230103	2.03	N	053280	500	125 억	320478	N	N	6	N	N
5	20230630	130510	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5180	30	2	0.58	169196710	32968	31.81	5100	5210	5090	6690	3610	5150	5132.15	1.28	0	3881	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1295	90.88	0.71	12	0.13	57.00	7345.00	7180	20220906	-27.86	4665	20230103	11.04	6450	-19.69	20230110	4665	11.04	20230103	7180	-27.86	20220906	4665	11.04	20230103	2.03	N	053280	500	125 억	320478	N	N	6	N	N
6	20230630	120506	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5170	20	2	0.39	164646130	32089	30.96	5100	5210	5090	6690	3610	5150	5130.92	1.28	0	4140	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1293	90.70	0.70	12	0.13	57.00	7345.00	7180	20220906	-27.99	4665	20230103	10.83	6450	-19.84	20230110	4665	10.83	20230103	7180	-27.99	20220906	4665	10.83	20230103	2.03	N	053280	500	125 억	320478	N	N	6	N	N
7	20230630	110509	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5180	30	2	0.58	137029820	26746	25.80	5100	5190	5090	6690	3610	5150	5123.38	1.28	0	3826	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1295	90.88	0.71	12	0.11	57.00	7345.00	7180	20220906	-27.86	4665	20230103	11.04	6450	-19.69	20230110	4665	11.04	20230103	7180	-27.86	20220906	4665	11.04	20230103	2.03	N	053280	500	125 억	320478	N	N	6	N	N
8	20230630	100509	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5150	0	3	0.00	105306820	20607	19.88	5100	5170	5090	6690	3610	5150	5110.25	1.28	0	1999	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1288	90.35	0.70	12	0.08	57.00	7345.00	7180	20220906	-28.27	4665	20230103	10.40	6450	-20.16	20230110	4665	10.40	20230103	7180	-28.27	20220906	4665	10.40	20230103	2.03	N	053280	500	125 억	320478	N	N	6	N	N
9	20230630	090510	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5100	-50	5	-0.97	63024490	12354	11.92	5100	5160	5090	6690	3610	5150	5101.55	1.28	0	4313	5503	5326	5223	5046	4943	5275	4995	125	1540	500	3600	10	1	25000000	1275	89.47	0.69	12	0.05	57.00	7345.00	7180	20220906	-28.97	4665	20230103	9.32	6450	-20.93	20230110	4665	9.32	20230103	7180	-28.97	20220906	4665	9.32	20230103	2.03	N	053280	500	125 억	320478	N	N	6	N	N
10	20230629	160509	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5150	-200	5	-3.74	531223960	101859	160.66	5360	5400	5120	6950	3750	5350	5215.31	1.34	0	-14113	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1288	90.35	0.70	12	0.41	57.00	7345.00	7180	20220906	-28.27	4665	20230103	10.40	6450	-20.16	20230110	4665	10.40	20230103	7180	-28.27	20220906	4665	10.40	20230103	2.02	N	053280	500	125 억	335699	N	N	6	N	N
11	20230629	150506	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5170	-180	5	-3.36	428789370	81963	129.28	5360	5400	5150	6950	3750	5350	5231.50	1.34	0	-12809	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1293	90.70	0.70	12	0.33	57.00	7345.00	7180	20220906	-27.99	4665	20230103	10.83	6450	-19.84	20230110	4665	10.83	20230103	7180	-27.99	20220906	4665	10.83	20230103	2.02	N	053280	500	125 억	335699	N	N	18	N	N
12	20230629	140506	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5180	-170	5	-3.18	360648380	68777	108.48	5360	5400	5170	6950	3750	5350	5243.74	1.34	0	-9549	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1295	90.88	0.71	12	0.28	57.00	7345.00	7180	20220906	-27.86	4665	20230103	11.04	6450	-19.69	20230110	4665	11.04	20230103	7180	-27.86	20220906	4665	11.04	20230103	2.02	N	053280	500	125 억	335699	N	N	18	N	N
13	20230629	130506	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5200	-150	5	-2.80	335367450	63895	100.78	5360	5400	5180	6950	3750	5350	5248.73	1.34	0	-7449	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1300	91.23	0.71	12	0.26	57.00	7345.00	7180	20220906	-27.58	4665	20230103	11.47	6450	-19.38	20230110	4665	11.47	20230103	7180	-27.58	20220906	4665	11.47	20230103	2.02	N	053280	500	125 억	335699	N	N	18	N	N
14	20230629	120507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5210	-140	5	-2.62	298790350	56855	89.68	5360	5400	5190	6950	3750	5350	5255.30	1.34	0	-2420	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1303	91.40	0.71	12	0.23	57.00	7345.00	7180	20220906	-27.44	4665	20230103	11.68	6450	-19.22	20230110	4665	11.68	20230103	7180	-27.44	20220906	4665	11.68	20230103	2.02	N	053280	500	125 억	335699	N	N	18	N	N
15	20230629	110506	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5220	-130	5	-2.43	248847780	47254	74.53	5360	5400	5200	6950	3750	5350	5266.17	1.34	0	3216	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1305	91.58	0.71	12	0.19	57.00	7345.00	7180	20220906	-27.30	4665	20230103	11.90	6450	-19.07	20230110	4665	11.90	20230103	7180	-27.30	20220906	4665	11.90	20230103	2.02	N	053280	500	125 억	335699	N	N	18	N	N
16	20230629	100507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5300	-50	5	-0.93	119267640	22511	35.51	5360	5400	5270	6950	3750	5350	5298.19	1.34	0	4578	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1325	92.98	0.72	12	0.09	57.00	7345.00	7180	20220906	-26.18	4665	20230103	13.61	6450	-17.83	20230110	4665	13.61	20230103	7180	-26.18	20220906	4665	13.61	20230103	2.02	N	053280	500	125 억	335699	N	N	18	N	N
17	20230629	090502	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5330	-20	5	-0.37	30436990	5738	9.05	5360	5400	5270	6950	3750	5350	5304.46	1.34	0	-401	5623	5486	5413	5276	5203	5450	5240	125	1600	500	3740	10	1	25000000	1333	93.51	0.73	12	0.02	57.00	7345.00	7180	20220906	-25.77	4665	20230103	14.26	6450	-17.36	20230110	4665	14.26	20230103	7180	-25.77	20220906	4665	14.26	20230103	2.02	N	053280	500	125 억	335699	N	N	18	N	N
18	20230628	160502	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5350	-200	5	-3.60	344042400	63250	247.24	5510	5550	5340	7210	3890	5550	5439.52	1.37	0	-6201	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1338	93.86	0.73	12	0.25	57.00	7345.00	7180	20220906	-25.49	4665	20230103	14.68	6450	-17.05	20230110	4665	14.68	20230103	7180	-25.49	20220906	4665	14.68	20230103	2.04	N	053280	500	125 억	341431	N	N	18	N	N
19	20230628	150505	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5380	-170	5	-3.06	305292000	56016	218.97	5510	5550	5340	7210	3890	5550	5450.09	1.37	0	-5550	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1345	94.39	0.73	12	0.22	57.00	7345.00	7180	20220906	-25.07	4665	20230103	15.33	6450	-16.59	20230110	4665	15.33	20230103	7180	-25.07	20220906	4665	15.33	20230103	2.04	N	053280	500	125 억	341431	N	N	0	N	N
20	20230628	140502	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5440	-110	5	-1.98	188589790	34387	134.42	5510	5550	5430	7210	3890	5550	5484.33	1.37	0	-2419	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1360	95.44	0.74	12	0.14	57.00	7345.00	7180	20220906	-24.23	4665	20230103	16.61	6450	-15.66	20230110	4665	16.61	20230103	7180	-24.23	20220906	4665	16.61	20230103	2.04	N	053280	500	125 억	341431	N	N	0	N	N
21	20230628	130503	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5490	-60	5	-1.08	115235830	20933	81.83	5510	5550	5480	7210	3890	5550	5504.98	1.37	0	-1031	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1373	96.32	0.75	12	0.08	57.00	7345.00	7180	20220906	-23.54	4665	20230103	17.68	6450	-14.88	20230110	4665	17.68	20230103	7180	-23.54	20220906	4665	17.68	20230103	2.04	N	053280	500	125 억	341431	N	N	0	N	N
22	20230628	120443	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5490	-60	5	-1.08	88977760	16153	63.14	5510	5550	5490	7210	3890	5550	5508.44	1.37	0	-474	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1373	96.32	0.75	12	0.06	57.00	7345.00	7180	20220906	-23.54	4665	20230103	17.68	6450	-14.88	20230110	4665	17.68	20230103	7180	-23.54	20220906	4665	17.68	20230103	2.04	N	053280	500	125 억	341431	N	N	0	N	N
23	20230628	110507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5510	-40	5	-0.72	65778860	11937	46.66	5510	5550	5490	7210	3890	5550	5510.50	1.37	0	1042	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1378	96.67	0.75	12	0.05	57.00	7345.00	7180	20220906	-23.26	4665	20230103	18.11	6450	-14.57	20230110	4665	18.11	20230103	7180	-23.26	20220906	4665	18.11	20230103	2.04	N	053280	500	125 억	341431	N	N	0	N	N
24	20230628	100507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5530	-20	5	-0.36	38109220	6915	27.03	5510	5550	5490	7210	3890	5550	5511.09	1.37	0	928	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1383	97.02	0.75	12	0.03	57.00	7345.00	7180	20220906	-22.98	4665	20230103	18.54	6450	-14.26	20230110	4665	18.54	20230103	7180	-22.98	20220906	4665	18.54	20230103	2.04	N	053280	500	125 억	341431	N	N	0	N	N
25	20230628	090504	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5530	-20	5	-0.36	6733270	1222	4.78	5510	5530	5510	7210	3890	5550	5510.04	1.37	0	-116	5623	5586	5543	5506	5463	5605	5525	125	1660	500	3880	10	1	25000000	1383	97.02	0.75	12	0.00	57.00	7345.00	7180	20220906	-22.98	4665	20230103	18.54	6450	-14.26	20230110	4665	18.54	20230103	7180	-22.98	20220906	4665	18.54	20230103	2.04	N	053280	500	125 억	341431	N	N	0	N	N
26	20230627	160505	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5550	20	2	0.36	140573980	25367	42.71	5530	5580	5500	7180	3880	5530	5541.61	1.37	0	-1906	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1388	97.37	0.76	12	0.10	57.00	7345.00	7180	20220906	-22.70	4665	20230103	18.97	6450	-13.95	20230110	4665	18.97	20230103	7180	-22.70	20220906	4665	18.97	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
27	20230627	150508	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5570	40	2	0.72	124858850	22542	37.96	5530	5570	5500	7180	3880	5530	5538.94	1.37	0	-1929	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1393	97.72	0.76	12	0.09	57.00	7345.00	7180	20220906	-22.42	4665	20230103	19.40	6450	-13.64	20230110	4665	19.40	20230103	7180	-22.42	20220906	4665	19.40	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
28	20230627	140512	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5550	20	2	0.36	104887710	18948	31.90	5530	5570	5500	7180	3880	5530	5535.56	1.37	0	-934	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1388	97.37	0.76	12	0.08	57.00	7345.00	7180	20220906	-22.70	4665	20230103	18.97	6450	-13.95	20230110	4665	18.97	20230103	7180	-22.70	20220906	4665	18.97	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
29	20230627	130512	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5540	10	2	0.18	82798360	14968	25.20	5530	5570	5500	7180	3880	5530	5531.69	1.37	0	-52	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1385	97.19	0.75	12	0.06	57.00	7345.00	7180	20220906	-22.84	4665	20230103	18.76	6450	-14.11	20230110	4665	18.76	20230103	7180	-22.84	20220906	4665	18.76	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
30	20230627	120514	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5530	0	3	0.00	66344050	11990	20.19	5530	5570	5500	7180	3880	5530	5533.28	1.37	0	-175	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1383	97.02	0.75	12	0.05	57.00	7345.00	7180	20220906	-22.98	4665	20230103	18.54	6450	-14.26	20230110	4665	18.54	20230103	7180	-22.98	20220906	4665	18.54	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
31	20230627	110514	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5540	10	2	0.18	61385560	11094	18.68	5530	5570	5500	7180	3880	5530	5533.22	1.37	0	-286	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1385	97.19	0.75	12	0.04	57.00	7345.00	7180	20220906	-22.84	4665	20230103	18.76	6450	-14.11	20230110	4665	18.76	20230103	7180	-22.84	20220906	4665	18.76	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
32	20230627	100502	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5540	10	2	0.18	37795740	6836	11.51	5530	5570	5500	7180	3880	5530	5528.93	1.37	0	223	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1385	97.19	0.75	12	0.03	57.00	7345.00	7180	20220906	-22.84	4665	20230103	18.76	6450	-14.11	20230110	4665	18.76	20230103	7180	-22.84	20220906	4665	18.76	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
33	20230627	090504	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5520	-10	5	-0.18	8451990	1529	2.57	5530	5540	5520	7180	3880	5530	5527.79	1.37	0	-432	5650	5590	5510	5450	5370	5620	5480	125	1650	500	3870	10	1	25000000	1380	96.84	0.75	12	0.01	57.00	7345.00	7180	20220906	-23.12	4665	20230103	18.33	6450	-14.42	20230110	4665	18.33	20230103	7180	-23.12	20220906	4665	18.33	20230103	2.04	N	053280	500	125 억	343338	N	N	16	N	N
34	20230626	160504	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5530	30	2	0.55	323652990	58938	62.83	5440	5570	5430	7150	3850	5500	5491.35	1.29	0	19511	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1383	97.02	0.75	12	0.24	57.00	7345.00	7180	20220906	-22.98	4665	20230103	18.54	6450	-14.26	20230110	4665	18.54	20230103	7180	-22.98	20220906	4665	18.54	20230103	2.20	N	053280	500	125 억	323433	N	N	16	N	N
35	20230626	150507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5510	10	2	0.18	290951180	52993	56.49	5440	5570	5430	7150	3850	5500	5490.37	1.29	0	15447	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1378	96.67	0.75	12	0.21	57.00	7345.00	7180	20220906	-23.26	4665	20230103	18.11	6450	-14.57	20230110	4665	18.11	20230103	7180	-23.26	20220906	4665	18.11	20230103	2.20	N	053280	500	125 억	323433	N	N	4	N	N
36	20230626	140507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5520	20	2	0.36	269138720	49033	52.27	5440	5570	5430	7150	3850	5500	5488.93	1.29	0	15258	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1380	96.84	0.75	12	0.20	57.00	7345.00	7180	20220906	-23.12	4665	20230103	18.33	6450	-14.42	20230110	4665	18.33	20230103	7180	-23.12	20220906	4665	18.33	20230103	2.20	N	053280	500	125 억	323433	N	N	4	N	N
37	20230626	130505	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5520	20	2	0.36	256857410	46812	49.91	5440	5570	5430	7150	3850	5500	5487.00	1.29	0	15540	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1380	96.84	0.75	12	0.19	57.00	7345.00	7180	20220906	-23.12	4665	20230103	18.33	6450	-14.42	20230110	4665	18.33	20230103	7180	-23.12	20220906	4665	18.33	20230103	2.20	N	053280	500	125 억	323433	N	N	4	N	N
38	20230626	120502	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5530	30	2	0.55	224491980	40942	43.65	5440	5570	5430	7150	3850	5500	5483.17	1.29	0	13473	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1383	97.02	0.75	12	0.16	57.00	7345.00	7180	20220906	-22.98	4665	20230103	18.54	6450	-14.26	20230110	4665	18.54	20230103	7180	-22.98	20220906	4665	18.54	20230103	2.20	N	053280	500	125 억	323433	N	N	4	N	N
39	20230626	110503	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5560	60	2	1.09	214936470	39216	41.81	5440	5570	5430	7150	3850	5500	5480.84	1.29	0	13016	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1390	97.54	0.76	12	0.16	57.00	7345.00	7180	20220906	-22.56	4665	20230103	19.19	6450	-13.80	20230110	4665	19.19	20230103	7180	-22.56	20220906	4665	19.19	20230103	2.20	N	053280	500	125 억	323433	N	N	4	N	N
40	20230626	100503	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5500	0	3	0.00	141191980	25825	27.53	5440	5520	5430	7150	3850	5500	5467.26	1.29	0	9017	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1375	96.49	0.75	12	0.10	57.00	7345.00	7180	20220906	-23.40	4665	20230103	17.90	6450	-14.73	20230110	4665	17.90	20230103	7180	-23.40	20220906	4665	17.90	20230103	2.20	N	053280	500	125 억	323433	N	N	4	N	N
41	20230626	090505	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5500	0	3	0.00	36242700	6643	7.08	5440	5500	5430	7150	3850	5500	5455.77	1.29	0	-640	5733	5616	5543	5426	5353	5580	5390	125	1650	500	3850	10	1	25000000	1375	96.49	0.75	12	0.03	57.00	7345.00	7180	20220906	-23.40	4665	20230103	17.90	6450	-14.73	20230110	4665	17.90	20230103	7180	-23.40	20220906	4665	17.90	20230103	2.20	N	053280	500	125 억	323433	N	N	4	N	N
42	20230623	164047	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5500	-160	5	-2.83	516555930	93219	72.48	5640	5660	5470	7350	3970	5660	5541.56	1.27	0	6482	5846	5752	5686	5592	5526	5740	5580	125	1690	500	3960	10	1	25000000	1375	96.49	0.75	12	0.37	57.00	7345.00	7180	20220906	-23.40	4665	20230103	17.90	6450	-14.73	20230110	4665	17.90	20230103	7180	-23.40	20220906	4665	17.90	20230103	2.14	N	053280	500	125 억	316623	N	N	4	N	N
43	20230623	140413	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5520	-140	5	-2.47	432028800	77821	60.51	5640	5660	5500	7350	3970	5660	5551.57	1.27	0	2548	5846	5752	5686	5592	5526	5740	5580	125	1690	500	3960	10	1	25000000	1380	96.84	0.75	12	0.31	57.00	7345.00	7180	20220906	-23.12	4665	20230103	18.33	6450	-14.42	20230110	4665	18.33	20230103	7180	-23.12	20220906	4665	18.33	20230103	2.14	N	053280	500	125 억	316623	N	N	6	N	N
44	20230622	160800	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5660	-60	5	-1.05	706404910	124434	38.34	5660	5780	5620	7430	4010	5720	5676.94	1.11	0	38604	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1415	99.30	0.77	12	0.50	57.00	7345.00	7180	20220906	-21.17	4665	20230103	21.33	6450	-12.25	20230110	4665	21.33	20230103	7180	-21.17	20220906	4665	21.33	20230103	2.08	N	053280	500	125 억	277953	N	N	6	N	N
45	20230622	150409	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5660	-60	5	-1.05	658281010	115896	35.71	5660	5780	5620	7430	4010	5720	5679.93	1.11	0	37102	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1415	99.30	0.77	12	0.46	57.00	7345.00	7180	20220906	-21.17	4665	20230103	21.33	6450	-12.25	20230110	4665	21.33	20230103	7180	-21.17	20220906	4665	21.33	20230103	2.08	N	053280	500	125 억	277953	N	N	83	N	N
46	20230622	140927	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5680	-40	5	-0.70	607306580	106892	32.93	5660	5780	5620	7430	4010	5720	5681.49	1.11	0	36545	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1420	99.65	0.77	12	0.43	57.00	7345.00	7180	20220906	-20.89	4665	20230103	21.76	6450	-11.94	20230110	4665	21.76	20230103	7180	-20.89	20220906	4665	21.76	20230103	2.08	N	053280	500	125 억	277953	N	N	83	N	N
47	20230622	130924	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5700	-20	5	-0.35	557805280	98185	30.25	5660	5780	5620	7430	4010	5720	5681.16	1.11	0	34156	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1425	100.00	0.78	12	0.39	57.00	7345.00	7180	20220906	-20.61	4665	20230103	22.19	6450	-11.63	20230110	4665	22.19	20230103	7180	-20.61	20220906	4665	22.19	20230103	2.08	N	053280	500	125 억	277953	N	N	83	N	N
48	20230622	120127	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5680	-40	5	-0.70	542991950	95581	29.45	5660	5780	5620	7430	4010	5720	5680.96	1.11	0	33662	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1420	99.65	0.77	12	0.38	57.00	7345.00	7180	20220906	-20.89	4665	20230103	21.76	6450	-11.94	20230110	4665	21.76	20230103	7180	-20.89	20220906	4665	21.76	20230103	2.08	N	053280	500	125 억	277953	N	N	83	N	N
49	20230622	110639	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5680	-40	5	-0.70	453491150	79837	24.60	5660	5780	5620	7430	4010	5720	5680.21	1.11	0	25887	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1420	99.65	0.77	12	0.32	57.00	7345.00	7180	20220906	-20.89	4665	20230103	21.76	6450	-11.94	20230110	4665	21.76	20230103	7180	-20.89	20220906	4665	21.76	20230103	2.08	N	053280	500	125 억	277953	N	N	83	N	N
50	20230622	100537	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5670	-50	5	-0.87	248677620	43663	13.45	5660	5780	5660	7430	4010	5720	5695.38	1.11	0	12908	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1418	99.47	0.77	12	0.17	57.00	7345.00	7180	20220906	-21.03	4665	20230103	21.54	6450	-12.09	20230110	4665	21.54	20230103	7180	-21.03	20220906	4665	21.54	20230103	2.08	N	053280	500	125 억	277953	N	N	83	N	N
51	20230622	091024	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5720	0	3	0.00	80113360	14094	4.34	5660	5730	5660	7430	4010	5720	5684.20	1.11	0	4377	6026	5872	5796	5642	5566	5835	5605	125	1710	500	4000	10	1	25000000	1430	100.35	0.78	12	0.06	57.00	7345.00	7180	20220906	-20.33	4665	20230103	22.62	6450	-11.32	20230110	4665	22.62	20230103	7180	-20.33	20220906	4665	22.62	20230103	2.08	N	053280	500	125 억	277953	N	N	83	N	N
52	20230621	160744	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5720	-50	5	-0.87	1889463330	323534	165.82	5730	5950	5720	7500	4040	5770	5840.19	1.22	0	-26835	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1430	100.35	0.78	12	1.29	57.00	7345.00	7180	20220906	-20.33	4665	20230103	22.62	6450	-11.32	20230110	4665	22.62	20230103	7180	-20.33	20220906	4665	22.62	20230103	2.08	N	053280	500	125 억	304450	N	N	83	N	N
53	20230621	150900	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5770	0	3	0.00	1839634940	314841	161.36	5730	5950	5730	7500	4040	5770	5843.06	1.22	0	-28333	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1443	101.23	0.79	12	1.26	57.00	7345.00	7180	20220906	-19.64	4665	20230103	23.69	6450	-10.54	20230110	4665	23.69	20230103	7180	-19.64	20220906	4665	23.69	20230103	2.08	N	053280	500	125 억	304450	N	N	39	N	N
54	20230621	140820	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5800	30	2	0.52	1710234460	292381	149.85	5730	5950	5730	7500	4040	5770	5849.34	1.22	0	-33653	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1450	101.75	0.79	12	1.17	57.00	7345.00	7180	20220906	-19.22	4665	20230103	24.33	6450	-10.08	20230110	4665	24.33	20230103	7180	-19.22	20220906	4665	24.33	20230103	2.08	N	053280	500	125 억	304450	N	N	39	N	N
55	20230621	130651	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5840	70	2	1.21	1580609330	270004	138.38	5730	5950	5730	7500	4040	5770	5854.02	1.22	0	-37447	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1460	102.46	0.80	12	1.08	57.00	7345.00	7180	20220906	-18.66	4665	20230103	25.19	6450	-9.46	20230110	4665	25.19	20230103	7180	-18.66	20220906	4665	25.19	20230103	2.08	N	053280	500	125 억	304450	N	N	39	N	N
56	20230621	120246	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5860	90	2	1.56	1479353800	252688	129.51	5730	5950	5730	7500	4040	5770	5854.47	1.22	0	-38754	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1465	102.81	0.80	12	1.01	57.00	7345.00	7180	20220906	-18.38	4665	20230103	25.62	6450	-9.15	20230110	4665	25.62	20230103	7180	-18.38	20220906	4665	25.62	20230103	2.08	N	053280	500	125 억	304450	N	N	39	N	N
57	20230621	110732	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5770	0	3	0.00	418315770	72288	37.05	5730	5860	5730	7500	4040	5770	5786.80	1.22	0	-18655	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1443	101.23	0.79	12	0.29	57.00	7345.00	7180	20220906	-19.64	4665	20230103	23.69	6450	-10.54	20230110	4665	23.69	20230103	7180	-19.64	20220906	4665	23.69	20230103	2.08	N	053280	500	125 억	304450	N	N	39	N	N
58	20230621	100148	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5770	0	3	0.00	128947760	22389	11.47	5730	5820	5730	7500	4040	5770	5759.42	1.22	0	-4575	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1443	101.23	0.79	12	0.09	57.00	7345.00	7180	20220906	-19.64	4665	20230103	23.69	6450	-10.54	20230110	4665	23.69	20230103	7180	-19.64	20220906	4665	23.69	20230103	2.08	N	053280	500	125 억	304450	N	N	39	N	N
59	20230621	090925	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5770	0	3	0.00	25079590	4360	2.23	5730	5780	5730	7500	4040	5770	5752.18	1.22	0	-1186	5883	5826	5713	5656	5543	5855	5685	125	1730	500	4030	10	1	25000000	1443	101.23	0.79	12	0.02	57.00	7345.00	7180	20220906	-19.64	4665	20230103	23.69	6450	-10.54	20230110	4665	23.69	20230103	7180	-19.64	20220906	4665	23.69	20230103	2.08	N	053280	500	125 억	304450	N	N	39	N	N
60	20230620	160922	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5770	120	2	2.12	1107939610	193706	357.14	5640	5770	5600	7340	3960	5650	5719.57	1.17	0	9472	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1443	101.23	0.79	12	0.77	57.00	7345.00	7180	20220906	-19.64	4665	20230103	23.69	6450	-10.54	20230110	4665	23.69	20230103	7180	-19.64	20220906	4665	23.69	20230103	2.10	N	053280	500	125 억	292867	N	N	39	N	N
61	20230620	150238	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5690	40	2	0.71	976806850	170932	315.15	5640	5770	5600	7340	3960	5650	5714.59	1.17	0	11895	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1423	99.82	0.77	12	0.68	57.00	7345.00	7180	20220906	-20.75	4665	20230103	21.97	6450	-11.78	20230110	4665	21.97	20230103	7180	-20.75	20220906	4665	21.97	20230103	2.10	N	053280	500	125 억	292867	N	N	373	N	N
62	20230620	140953	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5750	100	2	1.77	876440710	153393	282.81	5640	5770	5600	7340	3960	5650	5713.69	1.17	0	11103	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1438	100.88	0.78	12	0.61	57.00	7345.00	7180	20220906	-19.92	4665	20230103	23.26	6450	-10.85	20230110	4665	23.26	20230103	7180	-19.92	20220906	4665	23.26	20230103	2.10	N	053280	500	125 억	292867	N	N	373	N	N
63	20230620	130439	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5750	100	2	1.77	723398070	126765	233.72	5640	5770	5600	7340	3960	5650	5706.61	1.17	0	15576	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1438	100.88	0.78	12	0.51	57.00	7345.00	7180	20220906	-19.92	4665	20230103	23.26	6450	-10.85	20230110	4665	23.26	20230103	7180	-19.92	20220906	4665	23.26	20230103	2.10	N	053280	500	125 억	292867	N	N	373	N	N
64	20230620	120214	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5690	40	2	0.71	402689010	70854	130.64	5640	5730	5600	7340	3960	5650	5683.36	1.17	0	18737	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1423	99.82	0.77	12	0.28	57.00	7345.00	7180	20220906	-20.75	4665	20230103	21.97	6450	-11.78	20230110	4665	21.97	20230103	7180	-20.75	20220906	4665	21.97	20230103	2.10	N	053280	500	125 억	292867	N	N	373	N	N
65	20230620	110735	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5670	20	2	0.35	365696360	64355	118.65	5640	5730	5600	7340	3960	5650	5682.49	1.17	0	19246	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1418	99.47	0.77	12	0.26	57.00	7345.00	7180	20220906	-21.03	4665	20230103	21.54	6450	-12.09	20230110	4665	21.54	20230103	7180	-21.03	20220906	4665	21.54	20230103	2.10	N	053280	500	125 억	292867	N	N	373	N	N
66	20230620	100555	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5700	50	2	0.88	283191590	49834	91.88	5640	5730	5600	7340	3960	5650	5682.70	1.17	0	20098	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1425	100.00	0.78	12	0.20	57.00	7345.00	7180	20220906	-20.61	4665	20230103	22.19	6450	-11.63	20230110	4665	22.19	20230103	7180	-20.61	20220906	4665	22.19	20230103	2.10	N	053280	500	125 억	292867	N	N	373	N	N
67	20230620	090158	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5600	-50	5	-0.88	6458750	1150	2.12	5640	5640	5600	7340	3960	5650	5616.30	1.17	0	415	5750	5700	5620	5570	5490	5725	5595	125	1690	500	3950	10	1	25000000	1400	98.25	0.76	12	0.00	57.00	7345.00	7180	20220906	-22.01	4665	20230103	20.04	6450	-13.18	20230110	4665	20.04	20230103	7180	-22.01	20220906	4665	20.04	20230103	2.10	N	053280	500	125 억	292867	N	N	373	N	N
68	20230619	161032	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5650	50	2	0.89	302013770	53759	83.40	5600	5670	5540	7280	3920	5600	5617.49	1.17	0	45	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1413	99.12	0.77	12	0.22	57.00	7345.00	7180	20220906	-21.31	4665	20230103	21.11	6450	-12.40	20230110	4665	21.11	20230103	7180	-21.31	20220906	4665	21.11	20230103	2.03	N	053280	500	125 억	292827	N	N	373	N	N
69	20230619	150519	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5630	30	2	0.54	283967910	50562	78.44	5600	5670	5540	7280	3920	5600	5616.23	1.17	0	-150	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1408	98.77	0.77	12	0.20	57.00	7345.00	7180	20220906	-21.59	4665	20230103	20.69	6450	-12.71	20230110	4665	20.69	20230103	7180	-21.59	20220906	4665	20.69	20230103	2.03	N	053280	500	125 억	292827	N	N	0	N	N
70	20230619	140459	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5620	20	2	0.36	205500070	36624	56.82	5600	5670	5540	7280	3920	5600	5611.08	1.17	0	-3963	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1405	98.60	0.77	12	0.15	57.00	7345.00	7180	20220906	-21.73	4665	20230103	20.47	6450	-12.87	20230110	4665	20.47	20230103	7180	-21.73	20220906	4665	20.47	20230103	2.03	N	053280	500	125 억	292827	N	N	0	N	N
71	20230619	130714	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5620	20	2	0.36	163125970	29081	45.12	5600	5670	5540	7280	3920	5600	5609.37	1.17	0	-1094	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1405	98.60	0.77	12	0.12	57.00	7345.00	7180	20220906	-21.73	4665	20230103	20.47	6450	-12.87	20230110	4665	20.47	20230103	7180	-21.73	20220906	4665	20.47	20230103	2.03	N	053280	500	125 억	292827	N	N	0	N	N
72	20230619	120915	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5620	20	2	0.36	152090120	27117	42.07	5600	5670	5540	7280	3920	5600	5608.66	1.17	0	-717	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1405	98.60	0.77	12	0.11	57.00	7345.00	7180	20220906	-21.73	4665	20230103	20.47	6450	-12.87	20230110	4665	20.47	20230103	7180	-21.73	20220906	4665	20.47	20230103	2.03	N	053280	500	125 억	292827	N	N	0	N	N
73	20230619	110710	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5620	20	2	0.36	130042870	23188	35.97	5600	5670	5540	7280	3920	5600	5608.20	1.17	0	-563	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1405	98.60	0.77	12	0.09	57.00	7345.00	7180	20220906	-21.73	4665	20230103	20.47	6450	-12.87	20230110	4665	20.47	20230103	7180	-21.73	20220906	4665	20.47	20230103	2.03	N	053280	500	125 억	292827	N	N	0	N	N
74	20230619	100109	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5620	20	2	0.36	95093750	16967	26.32	5600	5670	5540	7280	3920	5600	5604.63	1.17	0	-1936	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1405	98.60	0.77	12	0.07	57.00	7345.00	7180	20220906	-21.73	4665	20230103	20.47	6450	-12.87	20230110	4665	20.47	20230103	7180	-21.73	20220906	4665	20.47	20230103	2.03	N	053280	500	125 억	292827	N	N	0	N	N
75	20230619	090140	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5590	-10	5	-0.18	3393420	606	0.94	5600	5600	5590	7280	3920	5600	5599.70	1.17	0	-285	5713	5656	5613	5556	5513	5685	5585	125	1680	500	3920	10	1	25000000	1398	98.07	0.76	12	0.00	57.00	7345.00	7180	20220906	-22.14	4665	20230103	19.83	6450	-13.33	20230110	4665	19.83	20230103	7180	-22.14	20220906	4665	19.83	20230103	2.03	N	053280	500	125 억	292827	N	N	0	N	N
76	20230616	160551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5600	10	2	0.18	356561670	63594	72.14	5580	5670	5570	7260	3920	5590	5606.86	1.18	0	-2691	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1400	98.25	0.76	12	0.25	57.00	7345.00	7180	20220906	-22.01	4665	20230103	20.04	6450	-13.18	20230110	4665	20.04	20230103	7180	-22.01	20220906	4665	20.04	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
77	20230616	150833	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5610	20	2	0.36	320446600	57151	64.83	5580	5670	5570	7260	3920	5590	5607.02	1.18	0	-2507	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1403	98.42	0.76	12	0.23	57.00	7345.00	7180	20220906	-21.87	4665	20230103	20.26	6450	-13.02	20230110	4665	20.26	20230103	7180	-21.87	20220906	4665	20.26	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
78	20230616	140523	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5610	20	2	0.36	263862450	47049	53.37	5580	5670	5570	7260	3920	5590	5608.25	1.18	0	-2979	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1403	98.42	0.76	12	0.19	57.00	7345.00	7180	20220906	-21.87	4665	20230103	20.26	6450	-13.02	20230110	4665	20.26	20230103	7180	-21.87	20220906	4665	20.26	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
79	20230616	130331	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5630	40	2	0.72	227677590	40597	46.05	5580	5670	5570	7260	3920	5590	5608.24	1.18	0	-930	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1408	98.77	0.77	12	0.16	57.00	7345.00	7180	20220906	-21.59	4665	20230103	20.69	6450	-12.71	20230110	4665	20.69	20230103	7180	-21.59	20220906	4665	20.69	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
80	20230616	120127	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5620	30	2	0.54	206224510	36777	41.72	5580	5670	5570	7260	3920	5590	5607.43	1.18	0	-1199	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1405	98.60	0.77	12	0.15	57.00	7345.00	7180	20220906	-21.73	4665	20230103	20.47	6450	-12.87	20230110	4665	20.47	20230103	7180	-21.73	20220906	4665	20.47	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
81	20230616	110955	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5610	20	2	0.36	94109920	16810	19.07	5580	5670	5570	7260	3920	5590	5598.45	1.18	0	-1585	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1403	98.42	0.76	12	0.07	57.00	7345.00	7180	20220906	-21.87	4665	20230103	20.26	6450	-13.02	20230110	4665	20.26	20230103	7180	-21.87	20220906	4665	20.26	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
82	20230616	100700	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5600	10	2	0.18	55550110	9917	11.25	5580	5670	5570	7260	3920	5590	5601.50	1.18	0	-1563	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1400	98.25	0.76	12	0.04	57.00	7345.00	7180	20220906	-22.01	4665	20230103	20.04	6450	-13.18	20230110	4665	20.04	20230103	7180	-22.01	20220906	4665	20.04	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
83	20230616	091041	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5600	10	2	0.18	21982360	3921	4.45	5580	5670	5580	7260	3920	5590	5606.31	1.18	0	-2678	5776	5682	5596	5502	5416	5730	5550	125	1670	500	3910	10	1	25000000	1400	98.25	0.76	12	0.02	57.00	7345.00	7180	20220906	-22.01	4665	20230103	20.04	6450	-13.18	20230110	4665	20.04	20230103	7180	-22.01	20220906	4665	20.04	20230103	2.04	N	053280	500	125 억	295471	N	N	0	N	N
84	20230615	150552	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5570	10	2	0.18	466737710	83309	83.74	5520	5690	5510	7220	3900	5560	5602.52	1.22	0	-7482	5780	5670	5560	5450	5340	5615	5395	125	1660	500	3890	10	1	25000000	1393	97.72	0.76	12	0.33	57.00	7345.00	7240	20220614	-23.07	4665	20230103	19.40	6450	-13.64	20230110	4665	19.40	20230103	7180	-22.42	20220906	4665	19.40	20230103	2.02	N	053280	500	125 억	304029	N	N	0	N	N
85	20230615	141101	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5580	20	2	0.36	447398400	79845	80.25	5520	5690	5510	7220	3900	5560	5603.37	1.22	0	-6606	5780	5670	5560	5450	5340	5615	5395	125	1660	500	3890	10	1	25000000	1395	97.89	0.76	12	0.32	57.00	7345.00	7240	20220614	-22.93	4665	20230103	19.61	6450	-13.49	20230110	4665	19.61	20230103	7180	-22.28	20220906	4665	19.61	20230103	2.02	N	053280	500	125 억	304029	N	N	0	N	N
86	20230615	130721	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5630	70	2	1.26	362710050	64762	65.09	5520	5690	5510	7220	3900	5560	5600.70	1.22	0	-4780	5780	5670	5560	5450	5340	5615	5395	125	1660	500	3890	10	1	25000000	1408	98.77	0.77	12	0.26	57.00	7345.00	7240	20220614	-22.24	4665	20230103	20.69	6450	-12.71	20230110	4665	20.69	20230103	7180	-21.59	20220906	4665	20.69	20230103	2.02	N	053280	500	125 억	304029	N	N	0	N	N
87	20230615	120740	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5550	-10	5	-0.18	168911040	30337	30.49	5520	5640	5510	7220	3900	5560	5567.84	1.22	0	-1387	5780	5670	5560	5450	5340	5615	5395	125	1660	500	3890	10	1	25000000	1388	97.37	0.76	12	0.12	57.00	7345.00	7240	20220614	-23.34	4665	20230103	18.97	6450	-13.95	20230110	4665	18.97	20230103	7180	-22.70	20220906	4665	18.97	20230103	2.02	N	053280	500	125 억	304029	N	N	0	N	N
88	20230615	110232	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5560	0	3	0.00	115213870	20623	20.73	5520	5640	5520	7220	3900	5560	5586.75	1.22	0	-1786	5780	5670	5560	5450	5340	5615	5395	125	1660	500	3890	10	1	25000000	1390	97.54	0.76	12	0.08	57.00	7345.00	7240	20220614	-23.20	4665	20230103	19.19	6450	-13.80	20230110	4665	19.19	20230103	7180	-22.56	20220906	4665	19.19	20230103	2.02	N	053280	500	125 억	304029	N	N	0	N	N
89	20230611	184553	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	5490	40	2	0.73	353885030	64682	106.92	5430	5530	5390	7080	3820	5450	5471.11	1.28	20256	20256	5530	5490	5450	5410	5370	5510	5430	125	1630	500	3810	10	1	25000000	1373	96.32	0.75	12	0.26	57.00	7345.00	7910	20220608	-30.59	4665	20230103	17.68	6450	-14.88	20230110	4665	17.68	20230103	7760	-29.25	20220609	4665	17.68	20230103	2.02	N	053280	500	125 억	319060	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History