KissMeData/079940/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160612	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12420	-250	5	-1.97	596743750	48075	103.28	12710	12710	12210	16470	8870	12670	12412.77	19.06	0	1201	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1681	7.77	1.34	12	0.36	1598.00	9276.00	13920	20230303	-10.78	9350	20221013	32.83	13920	-10.78	20230303	9860	25.96	20230103	13920	-10.78	20230303	9350	32.83	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
3	20230630	150615	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12390	-280	5	-2.21	544841760	43880	94.26	12710	12710	12210	16470	8870	12670	12416.63	19.06	0	232	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1677	7.75	1.34	12	0.32	1598.00	9276.00	13920	20230303	-10.99	9350	20221013	32.51	13920	-10.99	20230303	9860	25.66	20230103	13920	-10.99	20230303	9350	32.51	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
4	20230630	140613	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12470	-200	5	-1.58	330059930	26444	56.81	12710	12710	12380	16470	8870	12670	12481.47	19.06	0	279	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1688	7.80	1.34	12	0.20	1598.00	9276.00	13920	20230303	-10.42	9350	20221013	33.37	13920	-10.42	20230303	9860	26.47	20230103	13920	-10.42	20230303	9350	33.37	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
5	20230630	130615	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12450	-220	5	-1.74	310921190	24907	53.51	12710	12710	12380	16470	8870	12670	12483.29	19.06	0	351	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1685	7.79	1.34	12	0.18	1598.00	9276.00	13920	20230303	-10.56	9350	20221013	33.16	13920	-10.56	20230303	9860	26.27	20230103	13920	-10.56	20230303	9350	33.16	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
6	20230630	120611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12410	-260	5	-2.05	279767230	22399	48.12	12710	12710	12380	16470	8870	12670	12490.17	19.06	0	783	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1680	7.77	1.34	12	0.17	1598.00	9276.00	13920	20230303	-10.85	9350	20221013	32.73	13920	-10.85	20230303	9860	25.86	20230103	13920	-10.85	20230303	9350	32.73	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
7	20230630	110614	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12450	-220	5	-1.74	170549160	13607	29.23	12710	12710	12450	16470	8870	12670	12533.93	19.06	0	1891	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1685	7.79	1.34	12	0.10	1598.00	9276.00	13920	20230303	-10.56	9350	20221013	33.16	13920	-10.56	20230303	9860	26.27	20230103	13920	-10.56	20230303	9350	33.16	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
8	20230630	100614	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12570	-100	5	-0.79	116236480	9258	19.89	12710	12710	12460	16470	8870	12670	12555.25	19.06	0	2135	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1701	7.87	1.36	12	0.07	1598.00	9276.00	13920	20230303	-9.70	9350	20221013	34.44	13920	-9.70	20230303	9860	27.48	20230103	13920	-9.70	20230303	9350	34.44	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
9	20230630	090615	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12620	-50	5	-0.39	30157370	2384	5.12	12710	12710	12620	16470	8870	12670	12649.90	19.06	0	1087	12930	12800	12680	12550	12430	12740	12490	68	3800	500	9370	10	1	13535684	1708	7.90	1.36	12	0.02	1598.00	9276.00	13920	20230303	-9.34	9350	20221013	34.97	13920	-9.34	20230303	9860	27.99	20230103	13920	-9.34	20230303	9350	34.97	20221013	1.67	N	079940	500	67 억	2580450	N	N	0	N	N
10	20230629	160614	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12670	-100	5	-0.78	588493740	46417	112.30	12770	12810	12560	16600	8940	12770	12678.57	19.06	0	185	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1715	7.93	1.37	12	0.34	1598.00	9276.00	13920	20230303	-8.98	9350	20221013	35.51	13920	-8.98	20230303	9860	28.50	20230103	13920	-8.98	20230303	9350	35.51	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
11	20230629	150611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12710	-60	5	-0.47	561998890	44327	107.24	12770	12810	12560	16600	8940	12770	12678.48	19.06	0	-503	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1720	7.95	1.37	12	0.33	1598.00	9276.00	13920	20230303	-8.69	9350	20221013	35.94	13920	-8.69	20230303	9860	28.90	20230103	13920	-8.69	20230303	9350	35.94	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
12	20230629	140610	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12670	-100	5	-0.78	500577770	39489	95.54	12770	12810	12560	16600	8940	12770	12676.39	19.06	0	-2705	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1715	7.93	1.37	12	0.29	1598.00	9276.00	13920	20230303	-8.98	9350	20221013	35.51	13920	-8.98	20230303	9860	28.50	20230103	13920	-8.98	20230303	9350	35.51	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
13	20230629	130611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12680	-90	5	-0.70	354022030	27928	67.57	12770	12810	12560	16600	8940	12770	12676.24	19.06	0	-3461	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1716	7.93	1.37	12	0.21	1598.00	9276.00	13920	20230303	-8.91	9350	20221013	35.61	13920	-8.91	20230303	9860	28.60	20230103	13920	-8.91	20230303	9350	35.61	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
14	20230629	120611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12590	-180	5	-1.41	297941430	23480	56.81	12770	12810	12590	16600	8940	12770	12689.16	19.06	0	-4128	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1704	7.88	1.36	12	0.17	1598.00	9276.00	13920	20230303	-9.55	9350	20221013	34.65	13920	-9.55	20230303	9860	27.69	20230103	13920	-9.55	20230303	9350	34.65	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
15	20230629	110612	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12690	-80	5	-0.63	239162770	18821	45.54	12770	12810	12640	16600	8940	12770	12707.23	19.06	0	-4841	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1718	7.94	1.37	12	0.14	1598.00	9276.00	13920	20230303	-8.84	9350	20221013	35.72	13920	-8.84	20230303	9860	28.70	20230103	13920	-8.84	20230303	9350	35.72	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
16	20230629	100613	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12680	-90	5	-0.70	134171790	10540	25.50	12770	12810	12660	16600	8940	12770	12729.77	19.06	0	-2644	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1716	7.93	1.37	12	0.08	1598.00	9276.00	13920	20230303	-8.91	9350	20221013	35.61	13920	-8.91	20230303	9860	28.60	20230103	13920	-8.91	20230303	9350	35.61	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
17	20230629	090558	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12740	-30	5	-0.23	23658860	1856	4.49	12770	12770	12730	16600	8940	12770	12747.23	19.06	0	-148	13070	12920	12820	12670	12570	12870	12620	68	3830	500	9440	10	1	13535684	1724	7.97	1.37	12	0.01	1598.00	9276.00	13920	20230303	-8.48	9350	20221013	36.26	13920	-8.48	20230303	9860	29.21	20230103	13920	-8.48	20230303	9350	36.26	20221013	1.71	N	079940	500	67 억	2580253	N	N	0	N	N
18	20230628	160605	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12770	-220	5	-1.69	528412950	41236	20.61	12970	12970	12720	16880	9100	12990	12814.10	19.11	0	-6734	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1729	7.99	1.38	12	0.30	1598.00	9276.00	13920	20230303	-8.26	9350	20221013	36.58	13920	-8.26	20230303	9860	29.51	20230103	13920	-8.26	20230303	9350	36.58	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
19	20230628	150610	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12750	-240	5	-1.85	498929770	38925	19.45	12970	12970	12720	16880	9100	12990	12817.32	19.11	0	-5929	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1726	7.98	1.37	12	0.29	1598.00	9276.00	13920	20230303	-8.41	9350	20221013	36.36	13920	-8.41	20230303	9860	29.31	20230103	13920	-8.41	20230303	9350	36.36	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
20	20230628	140606	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12790	-200	5	-1.54	437482930	34099	17.04	12970	12970	12740	16880	9100	12990	12829.36	19.11	0	-5560	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1731	8.00	1.38	12	0.25	1598.00	9276.00	13920	20230303	-8.12	9350	20221013	36.79	13920	-8.12	20230303	9860	29.72	20230103	13920	-8.12	20230303	9350	36.79	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
21	20230628	130608	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12770	-220	5	-1.69	397962770	31002	15.49	12970	12970	12740	16880	9100	12990	12836.23	19.11	0	-5015	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1729	7.99	1.38	12	0.23	1598.00	9276.00	13920	20230303	-8.26	9350	20221013	36.58	13920	-8.26	20230303	9860	29.51	20230103	13920	-8.26	20230303	9350	36.58	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
22	20230628	120557	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12790	-200	5	-1.54	335640440	26119	13.05	12970	12970	12760	16880	9100	12990	12849.95	19.11	0	-4444	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1731	8.00	1.38	12	0.19	1598.00	9276.00	13920	20230303	-8.12	9350	20221013	36.79	13920	-8.12	20230303	9860	29.72	20230103	13920	-8.12	20230303	9350	36.79	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
23	20230628	110611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	-160	5	-1.23	296966550	23101	11.54	12970	12970	12760	16880	9100	12990	12854.61	19.11	0	-4560	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1737	8.03	1.38	12	0.17	1598.00	9276.00	13920	20230303	-7.83	9350	20221013	37.22	13920	-7.83	20230303	9860	30.12	20230103	13920	-7.83	20230303	9350	37.22	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
24	20230628	100611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12840	-150	5	-1.15	245983880	19122	9.56	12970	12970	12760	16880	9100	12990	12863.32	19.11	0	-5816	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1738	8.04	1.38	12	0.14	1598.00	9276.00	13920	20230303	-7.76	9350	20221013	37.33	13920	-7.76	20230303	9860	30.22	20230103	13920	-7.76	20230303	9350	37.33	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
25	20230628	090609	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12940	-50	5	-0.38	64536410	4991	2.49	12970	12970	12900	16880	9100	12990	12929.47	19.11	0	-1178	13756	13372	12986	12602	12216	13565	12795	68	3890	500	9610	10	1	13535684	1752	8.10	1.39	12	0.04	1598.00	9276.00	13920	20230303	-7.04	9350	20221013	38.40	13920	-7.04	20230303	9860	31.24	20230103	13920	-7.04	20230303	9350	38.40	20221013	1.70	N	079940	500	67 억	2586948	N	N	0	N	N
26	20230627	160608	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12990	170	2	1.33	2583382670	199116	390.76	12650	13370	12600	16660	8980	12820	12974.25	19.02	0	12943	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1758	8.13	1.40	12	1.47	1598.00	9276.00	13920	20230303	-6.68	9350	20221013	38.93	13920	-6.68	20230303	9860	31.74	20230103	13920	-6.68	20230303	9350	38.93	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
27	20230627	150612	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12980	160	2	1.25	2472659030	190582	374.01	12650	13370	12600	16660	8980	12820	12974.25	19.02	0	10847	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1757	8.12	1.40	12	1.41	1598.00	9276.00	13920	20230303	-6.75	9350	20221013	38.82	13920	-6.75	20230303	9860	31.64	20230103	13920	-6.75	20230303	9350	38.82	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
28	20230627	140619	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12970	150	2	1.17	2313725460	178334	349.98	12650	13370	12600	16660	8980	12820	12974.11	19.02	0	12580	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1756	8.12	1.40	12	1.32	1598.00	9276.00	13920	20230303	-6.82	9350	20221013	38.72	13920	-6.82	20230303	9860	31.54	20230103	13920	-6.82	20230303	9350	38.72	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
29	20230627	130617	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13050	230	2	1.79	1074754370	83746	164.35	12650	13100	12600	16660	8980	12820	12833.50	19.02	0	7451	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1766	8.17	1.41	12	0.62	1598.00	9276.00	13920	20230303	-6.25	9350	20221013	39.57	13920	-6.25	20230303	9860	32.35	20230103	13920	-6.25	20230303	9350	39.57	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
30	20230627	120619	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	10	2	0.08	717240310	56173	110.24	12650	13000	12600	16660	8980	12820	12768.42	19.02	0	5675	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1737	8.03	1.38	12	0.41	1598.00	9276.00	13920	20230303	-7.83	9350	20221013	37.22	13920	-7.83	20230303	9860	30.12	20230103	13920	-7.83	20230303	9350	37.22	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
31	20230627	110623	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	10	2	0.08	419000120	33088	64.93	12650	12880	12600	16660	8980	12820	12663.20	19.02	0	11234	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1737	8.03	1.38	12	0.24	1598.00	9276.00	13920	20230303	-7.83	9350	20221013	37.22	13920	-7.83	20230303	9860	30.12	20230103	13920	-7.83	20230303	9350	37.22	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
32	20230627	100605	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12660	-160	5	-1.25	202585690	16022	31.44	12650	12760	12600	16660	8980	12820	12644.22	19.02	0	2022	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1714	7.92	1.36	12	0.12	1598.00	9276.00	13920	20230303	-9.05	9350	20221013	35.40	13920	-9.05	20230303	9860	28.40	20230103	13920	-9.05	20230303	9350	35.40	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
33	20230627	090609	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12680	-140	5	-1.09	74541920	5888	11.56	12650	12760	12620	16660	8980	12820	12659.97	19.02	0	991	13160	12990	12850	12680	12540	12920	12610	68	3840	500	9480	10	1	13535684	1716	7.93	1.37	12	0.04	1598.00	9276.00	13920	20230303	-8.91	9350	20221013	35.61	13920	-8.91	20230303	9860	28.60	20230103	13920	-8.91	20230303	9350	35.61	20221013	1.77	N	079940	500	67 억	2574725	N	N	0	N	N
34	20230626	160606	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12820	-10	5	-0.08	650222000	50498	45.10	12830	13020	12710	16670	8990	12830	12876.51	19.04	0	-2125	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1735	8.02	1.38	12	0.37	1598.00	9276.00	13920	20230303	-7.90	9350	20221013	37.11	13920	-7.90	20230303	9860	30.02	20230103	13920	-7.90	20230303	9350	37.11	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
35	20230626	150611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	0	3	0.00	616709220	47887	42.77	12830	13020	12710	16670	8990	12830	12878.63	19.04	0	-1984	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1737	8.03	1.38	12	0.35	1598.00	9276.00	13920	20230303	-7.83	9350	20221013	37.22	13920	-7.83	20230303	9860	30.12	20230103	13920	-7.83	20230303	9350	37.22	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
36	20230626	140611	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12800	-30	5	-0.23	567779780	44070	39.36	12830	13020	12710	16670	8990	12830	12883.83	19.04	0	-1586	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1733	8.01	1.38	12	0.33	1598.00	9276.00	13920	20230303	-8.05	9350	20221013	36.90	13920	-8.05	20230303	9860	29.82	20230103	13920	-8.05	20230303	9350	36.90	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
37	20230626	130608	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12800	-30	5	-0.23	529489070	41081	36.69	12830	13020	12710	16670	8990	12830	12889.19	19.04	0	-1249	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1733	8.01	1.38	12	0.30	1598.00	9276.00	13920	20230303	-8.05	9350	20221013	36.90	13920	-8.05	20230303	9860	29.82	20230103	13920	-8.05	20230303	9350	36.90	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
38	20230626	120607	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12860	30	2	0.23	467466570	36251	32.37	12830	13020	12710	16670	8990	12830	12895.64	19.04	0	-2227	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1741	8.05	1.39	12	0.27	1598.00	9276.00	13920	20230303	-7.61	9350	20221013	37.54	13920	-7.61	20230303	9860	30.43	20230103	13920	-7.61	20230303	9350	37.54	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
39	20230626	110607	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12900	70	2	0.55	412418630	31974	28.55	12830	13020	12710	16670	8990	12830	12898.99	19.04	0	-1823	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1746	8.07	1.39	12	0.24	1598.00	9276.00	13920	20230303	-7.33	9350	20221013	37.97	13920	-7.33	20230303	9860	30.83	20230103	13920	-7.33	20230303	9350	37.97	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
40	20230626	100607	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12940	110	2	0.86	258854330	20127	17.97	12830	13020	12710	16670	8990	12830	12861.36	19.04	0	-4224	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1752	8.10	1.39	12	0.15	1598.00	9276.00	13920	20230303	-7.04	9350	20221013	38.40	13920	-7.04	20230303	9860	31.24	20230103	13920	-7.04	20230303	9350	38.40	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
41	20230626	090609	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12790	-40	5	-0.31	87793710	6855	6.12	12830	12850	12710	16670	8990	12830	12806.57	19.04	0	-4065	13243	13036	12883	12676	12523	12960	12600	68	3840	500	9490	10	1	13535684	1731	8.00	1.38	12	0.05	1598.00	9276.00	13920	20230303	-8.12	9350	20221013	36.79	13920	-8.12	20230303	9860	29.72	20230103	13920	-8.12	20230303	9350	36.79	20221013	1.77	N	079940	500	67 억	2577501	N	N	0	N	N
42	20230623	171526	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12830	260	2	2.07	1439020400	111379	261.74	12850	13090	12730	16340	8800	12570	12920.12	18.77	0	36466	13116	12842	12706	12432	12296	12775	12365	68	3770	500	9300	10	1	13535684	1737	8.03	1.38	12	0.82	1598.00	9276.00	13920	20230303	-7.83	9350	20221013	37.22	13920	-7.83	20230303	9860	30.12	20230103	13920	-7.83	20230303	9350	37.22	20221013	1.76	N	079940	500	67 억	2540781	N	N	1	N	N
43	20230623	140506	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12850	280	2	2.23	1296036190	100227	235.53	12850	13090	12730	16340	8800	12570	12931.01	18.77	0	33127	13116	12842	12706	12432	12296	12775	12365	68	3770	500	9300	10	1	13535684	1739	8.04	1.39	12	0.74	1598.00	9276.00	13920	20230303	-7.69	9350	20221013	37.43	13920	-7.69	20230303	9860	30.32	20230103	13920	-7.69	20230303	9350	37.43	20221013	1.76	N	079940	500	67 억	2540781	N	N	1	N	N
44	20230622	160416	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12570	-240	5	-1.87	541293980	42390	43.74	12810	12980	12570	16650	8970	12810	12770.60	18.77	0	913	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1701	7.87	1.36	12	0.31	1598.00	9276.00	13920	20230303	-9.70	9350	20221013	34.44	13920	-9.70	20230303	9860	27.48	20230103	13920	-9.70	20230303	9350	34.44	20221013	1.84	N	079940	500	67 억	2540059	N	N	1	N	N
45	20230622	150953	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12600	-210	5	-1.64	519289190	40641	41.93	12810	12980	12580	16650	8970	12810	12777.47	18.77	0	635	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1705	7.88	1.36	12	0.30	1598.00	9276.00	13920	20230303	-9.48	9350	20221013	34.76	13920	-9.48	20230303	9860	27.79	20230103	13920	-9.48	20230303	9350	34.76	20221013	1.84	N	079940	500	67 억	2540059	N	N	2	N	N
46	20230622	140156	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12710	-100	5	-0.78	433655710	33864	34.94	12810	12980	12670	16650	8970	12810	12805.80	18.77	0	1005	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1720	7.95	1.37	12	0.25	1598.00	9276.00	13920	20230303	-8.69	9350	20221013	35.94	13920	-8.69	20230303	9860	28.90	20230103	13920	-8.69	20230303	9350	35.94	20221013	1.84	N	079940	500	67 억	2540059	N	N	2	N	N
47	20230622	130337	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12740	-70	5	-0.55	410683550	32057	33.08	12810	12980	12710	16650	8970	12810	12811.04	18.77	0	1827	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1724	7.97	1.37	12	0.24	1598.00	9276.00	13920	20230303	-8.48	9350	20221013	36.26	13920	-8.48	20230303	9860	29.21	20230103	13920	-8.48	20230303	9350	36.26	20221013	1.84	N	079940	500	67 억	2540059	N	N	2	N	N
48	20230622	120435	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12790	-20	5	-0.16	390686940	30491	31.46	12810	12980	12710	16650	8970	12810	12813.19	18.77	0	2300	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1731	8.00	1.38	12	0.23	1598.00	9276.00	13920	20230303	-8.12	9350	20221013	36.79	13920	-8.12	20230303	9860	29.72	20230103	13920	-8.12	20230303	9350	36.79	20221013	1.84	N	079940	500	67 억	2540059	N	N	2	N	N
49	20230622	110545	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12780	-30	5	-0.23	350301920	27325	28.19	12810	12980	12710	16650	8970	12810	12819.83	18.77	0	2547	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1730	8.00	1.38	12	0.20	1598.00	9276.00	13920	20230303	-8.19	9350	20221013	36.68	13920	-8.19	20230303	9860	29.61	20230103	13920	-8.19	20230303	9350	36.68	20221013	1.84	N	079940	500	67 억	2540059	N	N	2	N	N
50	20230622	100247	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12820	10	2	0.08	264080670	20570	21.22	12810	12980	12750	16650	8970	12810	12838.15	18.77	0	1614	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1735	8.02	1.38	12	0.15	1598.00	9276.00	13920	20230303	-7.90	9350	20221013	37.11	13920	-7.90	20230303	9860	30.02	20230103	13920	-7.90	20230303	9350	37.11	20221013	1.84	N	079940	500	67 억	2540059	N	N	2	N	N
51	20230622	090911	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12950	140	2	1.09	99118880	7711	7.96	12810	12980	12750	16650	8970	12810	12854.22	18.77	0	1745	13110	12960	12730	12580	12350	13035	12655	68	3840	500	9470	10	1	13535684	1753	8.10	1.40	12	0.06	1598.00	9276.00	13920	20230303	-6.97	9350	20221013	38.50	13920	-6.97	20230303	9860	31.34	20230103	13920	-6.97	20230303	9350	38.50	20221013	1.84	N	079940	500	67 억	2540059	N	N	2	N	N
52	20230621	160424	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12810	220	2	1.75	1228526000	96405	268.71	12550	12880	12500	16360	8820	12590	12743.24	18.48	0	38223	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1734	8.02	1.38	12	0.71	1598.00	9276.00	13920	20230303	-7.97	9350	20221013	37.01	13920	-7.97	20230303	9860	29.92	20230103	13920	-7.97	20230303	9350	37.01	20221013	1.80	N	079940	500	67 억	2501750	N	N	2	N	N
53	20230621	150550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12700	110	2	0.87	1168358100	91695	255.58	12550	12880	12500	16360	8820	12590	12741.79	18.48	0	37822	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1719	7.95	1.37	12	0.68	1598.00	9276.00	13920	20230303	-8.76	9350	20221013	35.83	13920	-8.76	20230303	9860	28.80	20230103	13920	-8.76	20230303	9350	35.83	20221013	1.80	N	079940	500	67 억	2501750	N	N	0	N	N
54	20230621	140148	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12840	250	2	1.99	960764410	75494	210.42	12550	12850	12500	16360	8820	12590	12726.37	18.48	0	34812	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1738	8.04	1.38	12	0.56	1598.00	9276.00	13920	20230303	-7.76	9350	20221013	37.33	13920	-7.76	20230303	9860	30.22	20230103	13920	-7.76	20230303	9350	37.33	20221013	1.80	N	079940	500	67 억	2501750	N	N	0	N	N
55	20230621	130222	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12760	170	2	1.35	784372240	61695	171.96	12550	12850	12500	16360	8820	12590	12713.71	18.48	0	31125	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1727	7.98	1.38	12	0.46	1598.00	9276.00	13920	20230303	-8.33	9350	20221013	36.47	13920	-8.33	20230303	9860	29.41	20230103	13920	-8.33	20230303	9350	36.47	20221013	1.80	N	079940	500	67 억	2501750	N	N	0	N	N
56	20230621	120620	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12720	130	2	1.03	691832060	54427	151.70	12550	12850	12500	16360	8820	12590	12711.19	18.48	0	26757	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1722	7.96	1.37	12	0.40	1598.00	9276.00	13920	20230303	-8.62	9350	20221013	36.04	13920	-8.62	20230303	9860	29.01	20230103	13920	-8.62	20230303	9350	36.04	20221013	1.80	N	079940	500	67 억	2501750	N	N	0	N	N
57	20230621	110458	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12730	140	2	1.11	625477490	49217	137.18	12550	12850	12500	16360	8820	12590	12708.57	18.48	0	23521	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1723	7.97	1.37	12	0.36	1598.00	9276.00	13920	20230303	-8.55	9350	20221013	36.15	13920	-8.55	20230303	9860	29.11	20230103	13920	-8.55	20230303	9350	36.15	20221013	1.80	N	079940	500	67 억	2501750	N	N	0	N	N
58	20230621	101016	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12780	190	2	1.51	250161990	19648	54.76	12550	12850	12500	16360	8820	12590	12732.19	18.48	0	8984	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1730	8.00	1.38	12	0.15	1598.00	9276.00	13920	20230303	-8.19	9350	20221013	36.68	13920	-8.19	20230303	9860	29.61	20230103	13920	-8.19	20230303	9350	36.68	20221013	1.80	N	079940	500	67 억	2501750	N	N	0	N	N
59	20230621	090616	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12520	-70	5	-0.56	1541660	123	0.34	12550	12550	12510	16360	8820	12590	12533.82	18.48	0	-13	12863	12726	12613	12476	12363	12670	12420	68	3770	500	9310	10	1	13535684	1695	7.83	1.35	12	0.00	1598.00	9276.00	13920	20230303	-10.06	9350	20221013	33.90	13920	-10.06	20230303	9860	26.98	20230103	13920	-10.06	20230303	9350	33.90	20221013	1.80	N	079940	500	67 억	2501750	N	N	0	N	N
60	20230620	160754	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12590	-130	5	-1.02	449747570	35797	68.46	12720	12750	12500	16530	8910	12720	12563.76	18.51	0	-3323	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1704	7.88	1.36	12	0.26	1598.00	9276.00	13920	20230303	-9.55	9350	20221013	34.65	13920	-9.55	20230303	9860	27.69	20230103	13920	-9.55	20230303	9350	34.65	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
61	20230620	150812	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12590	-130	5	-1.02	433519360	34508	65.99	12720	12750	12500	16530	8910	12720	12562.87	18.51	0	-2810	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1704	7.88	1.36	12	0.25	1598.00	9276.00	13920	20230303	-9.55	9350	20221013	34.65	13920	-9.55	20230303	9860	27.69	20230103	13920	-9.55	20230303	9350	34.65	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
62	20230620	140622	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12540	-180	5	-1.42	296098230	23542	45.02	12720	12750	12500	16530	8910	12720	12577.45	18.51	0	-2863	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1697	7.85	1.35	12	0.17	1598.00	9276.00	13920	20230303	-9.91	9350	20221013	34.12	13920	-9.91	20230303	9860	27.18	20230103	13920	-9.91	20230303	9350	34.12	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
63	20230620	130140	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12520	-200	5	-1.57	244980750	19470	37.23	12720	12750	12500	16530	8910	12720	12582.47	18.51	0	-2174	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1695	7.83	1.35	12	0.14	1598.00	9276.00	13920	20230303	-10.06	9350	20221013	33.90	13920	-10.06	20230303	9860	26.98	20230103	13920	-10.06	20230303	9350	33.90	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
64	20230620	120649	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12540	-180	5	-1.42	200880110	15949	30.50	12720	12750	12500	16530	8910	12720	12595.15	18.51	0	-1992	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1697	7.85	1.35	12	0.12	1598.00	9276.00	13920	20230303	-9.91	9350	20221013	34.12	13920	-9.91	20230303	9860	27.18	20230103	13920	-9.91	20230303	9350	34.12	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
65	20230620	110647	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12550	-170	5	-1.34	182572410	14492	27.71	12720	12750	12500	16530	8910	12720	12598.15	18.51	0	-1446	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1699	7.85	1.35	12	0.11	1598.00	9276.00	13920	20230303	-9.84	9350	20221013	34.22	13920	-9.84	20230303	9860	27.28	20230103	13920	-9.84	20230303	9350	34.22	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
66	20230620	100416	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12590	-130	5	-1.02	93685980	7411	14.17	12720	12750	12580	16530	8910	12720	12641.48	18.51	0	-1116	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1704	7.88	1.36	12	0.05	1598.00	9276.00	13920	20230303	-9.55	9350	20221013	34.65	13920	-9.55	20230303	9860	27.69	20230103	13920	-9.55	20230303	9350	34.65	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
67	20230620	090720	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12640	-80	5	-0.63	17893940	1410	2.70	12720	12750	12640	16530	8910	12720	12690.74	18.51	0	-593	12946	12832	12626	12512	12306	12890	12570	68	3810	500	9410	10	1	13535684	1711	7.91	1.36	12	0.01	1598.00	9276.00	13920	20230303	-9.20	9350	20221013	35.19	13920	-9.20	20230303	9860	28.19	20230103	13920	-9.20	20230303	9350	35.19	20221013	1.80	N	079940	500	67 억	2505046	N	N	0	N	N
68	20230619	160544	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12720	50	2	0.39	648805950	51531	39.96	12680	12740	12420	16470	8870	12670	12590.09	18.60	0	-12556	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1722	7.96	1.37	12	0.38	1598.00	9276.00	13920	20230303	-8.62	9350	20221013	36.04	13920	-8.62	20230303	9860	29.01	20230103	13920	-8.62	20230303	9350	36.04	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
69	20230619	150303	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12730	60	2	0.47	600062650	47694	36.99	12680	12740	12420	16470	8870	12670	12581.51	18.60	0	-12039	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1723	7.97	1.37	12	0.35	1598.00	9276.00	13920	20230303	-8.55	9350	20221013	36.15	13920	-8.55	20230303	9860	29.11	20230103	13920	-8.55	20230303	9350	36.15	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
70	20230619	140118	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12530	-140	5	-1.10	373845350	29817	23.12	12680	12730	12420	16470	8870	12670	12537.99	18.60	0	-10337	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1696	7.84	1.35	12	0.22	1598.00	9276.00	13920	20230303	-9.99	9350	20221013	34.01	13920	-9.99	20230303	9860	27.08	20230103	13920	-9.99	20230303	9350	34.01	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
71	20230619	131028	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12520	-150	5	-1.18	364470270	29069	22.54	12680	12730	12420	16470	8870	12670	12538.11	18.60	0	-10260	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1695	7.83	1.35	12	0.21	1598.00	9276.00	13920	20230303	-10.06	9350	20221013	33.90	13920	-10.06	20230303	9860	26.98	20230103	13920	-10.06	20230303	9350	33.90	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
72	20230619	120505	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12580	-90	5	-0.71	307198440	24509	19.01	12680	12730	12420	16470	8870	12670	12534.11	18.60	0	-9044	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1703	7.87	1.36	12	0.18	1598.00	9276.00	13920	20230303	-9.63	9350	20221013	34.55	13920	-9.63	20230303	9860	27.59	20230103	13920	-9.63	20230303	9350	34.55	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
73	20230619	110402	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12580	-90	5	-0.71	289437290	23097	17.91	12680	12730	12420	16470	8870	12670	12531.38	18.60	0	-8673	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1703	7.87	1.36	12	0.17	1598.00	9276.00	13920	20230303	-9.63	9350	20221013	34.55	13920	-9.63	20230303	9860	27.59	20230103	13920	-9.63	20230303	9350	34.55	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
74	20230619	100705	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12510	-160	5	-1.26	217309470	17344	13.45	12680	12730	12420	16470	8870	12670	12529.37	18.60	0	-6777	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1693	7.83	1.35	12	0.13	1598.00	9276.00	13920	20230303	-10.13	9350	20221013	33.80	13920	-10.13	20230303	9860	26.88	20230103	13920	-10.13	20230303	9350	33.80	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
75	20230619	090906	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12630	-40	5	-0.32	38839250	3073	2.38	12680	12730	12550	16470	8870	12670	12638.87	18.60	0	-1693	13116	12892	12626	12402	12136	13005	12515	68	3800	500	9370	10	1	13535684	1710	7.90	1.36	12	0.02	1598.00	9276.00	13920	20230303	-9.27	9350	20221013	35.08	13920	-9.27	20230303	9860	28.09	20230103	13920	-9.27	20230303	9350	35.08	20221013	1.70	N	079940	500	67 억	2517636	N	N	0	N	N
76	20230616	160957	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12670	350	2	2.84	1625524160	128163	217.83	12480	12850	12360	16010	8630	12320	12683.27	18.51	0	11372	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1715	7.93	1.37	12	0.95	1598.00	9276.00	13920	20230303	-8.98	9350	20221013	35.51	13920	-8.98	20230303	9860	28.50	20230103	13920	-8.98	20230303	9350	35.51	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
77	20230616	150433	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12680	360	2	2.92	1559701050	122962	208.99	12480	12850	12360	16010	8630	12320	12684.42	18.51	0	10994	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1716	7.93	1.37	12	0.91	1598.00	9276.00	13920	20230303	-8.91	9350	20221013	35.61	13920	-8.91	20230303	9860	28.60	20230103	13920	-8.91	20230303	9350	35.61	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
78	20230616	140740	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12720	400	2	3.25	1439359900	113465	192.85	12480	12850	12360	16010	8630	12320	12685.50	18.51	0	10538	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1722	7.96	1.37	12	0.84	1598.00	9276.00	13920	20230303	-8.62	9350	20221013	36.04	13920	-8.62	20230303	9860	29.01	20230103	13920	-8.62	20230303	9350	36.04	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
79	20230616	130709	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12720	400	2	3.25	1340717680	105717	179.68	12480	12850	12360	16010	8630	12320	12682.14	18.51	0	12879	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1722	7.96	1.37	12	0.78	1598.00	9276.00	13920	20230303	-8.62	9350	20221013	36.04	13920	-8.62	20230303	9860	29.01	20230103	13920	-8.62	20230303	9350	36.04	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
80	20230616	120944	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12740	420	2	3.41	1252372760	98769	167.87	12480	12850	12360	16010	8630	12320	12679.82	18.51	0	12773	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1724	7.97	1.37	12	0.73	1598.00	9276.00	13920	20230303	-8.48	9350	20221013	36.26	13920	-8.48	20230303	9860	29.21	20230103	13920	-8.48	20230303	9350	36.26	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
81	20230616	110415	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12750	430	2	3.49	1108334060	87453	148.64	12480	12850	12360	16010	8630	12320	12673.48	18.51	0	10937	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1726	7.98	1.37	12	0.65	1598.00	9276.00	13920	20230303	-8.41	9350	20221013	36.36	13920	-8.41	20230303	9860	29.31	20230103	13920	-8.41	20230303	9350	36.36	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
82	20230616	100232	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12790	470	2	3.81	751002810	59465	101.07	12480	12850	12360	16010	8630	12320	12629.32	18.51	0	9649	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1731	8.00	1.38	12	0.44	1598.00	9276.00	13920	20230303	-8.12	9350	20221013	36.79	13920	-8.12	20230303	9860	29.72	20230103	13920	-8.12	20230303	9350	36.79	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
83	20230616	090503	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12460	140	2	1.14	27754680	2230	3.79	12480	12480	12360	16010	8630	12320	12446.04	18.51	0	-874	12653	12486	12293	12126	11933	12570	12210	68	3690	500	9110	10	1	13535684	1687	7.80	1.34	12	0.02	1598.00	9276.00	13920	20230303	-10.49	9350	20221013	33.26	13920	-10.49	20230303	9860	26.37	20230103	13920	-10.49	20230303	9350	33.26	20221013	1.66	N	079940	500	67 억	2505849	N	N	0	N	N
84	20230615	150315	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12270	130	2	1.07	701685870	56974	113.22	12110	12460	12100	15780	8500	12140	12315.90	18.51	0	1213	12486	12312	12226	12052	11966	12270	12010	68	3640	500	8980	10	1	13535684	1661	7.68	1.32	12	0.42	1598.00	9276.00	13920	20230303	-11.85	9350	20221013	31.23	13920	-11.85	20230303	9860	24.44	20230103	13920	-11.85	20230303	9350	31.23	20221013	1.79	N	079940	500	67 억	2504847	N	N	0	N	N
85	20230615	140209	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12330	190	2	1.57	620370410	50366	100.09	12110	12460	12100	15780	8500	12140	12317.25	18.51	0	5176	12486	12312	12226	12052	11966	12270	12010	68	3640	500	8980	10	1	13535684	1669	7.72	1.33	12	0.37	1598.00	9276.00	13920	20230303	-11.42	9350	20221013	31.87	13920	-11.42	20230303	9860	25.05	20230103	13920	-11.42	20230303	9350	31.87	20221013	1.79	N	079940	500	67 억	2504847	N	N	0	N	N
86	20230615	130904	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12380	240	2	1.98	574542090	46654	92.71	12110	12460	12100	15780	8500	12140	12314.96	18.51	0	7818	12486	12312	12226	12052	11966	12270	12010	68	3640	500	8980	10	1	13535684	1676	7.75	1.33	12	0.34	1598.00	9276.00	13920	20230303	-11.06	9350	20221013	32.41	13920	-11.06	20230303	9860	25.56	20230103	13920	-11.06	20230303	9350	32.41	20221013	1.79	N	079940	500	67 억	2504847	N	N	0	N	N
87	20230615	120456	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12380	240	2	1.98	529245510	42991	85.43	12110	12460	12100	15780	8500	12140	12310.61	18.51	0	7822	12486	12312	12226	12052	11966	12270	12010	68	3640	500	8980	10	1	13535684	1676	7.75	1.33	12	0.32	1598.00	9276.00	13920	20230303	-11.06	9350	20221013	32.41	13920	-11.06	20230303	9860	25.56	20230103	13920	-11.06	20230303	9350	32.41	20221013	1.79	N	079940	500	67 억	2504847	N	N	0	N	N
88	20230615	110250	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12370	230	2	1.89	435950610	35437	70.42	12110	12460	12100	15780	8500	12140	12302.13	18.51	0	9959	12486	12312	12226	12052	11966	12270	12010	68	3640	500	8980	10	1	13535684	1674	7.74	1.33	12	0.26	1598.00	9276.00	13920	20230303	-11.14	9350	20221013	32.30	13920	-11.14	20230303	9860	25.46	20230103	13920	-11.14	20230303	9350	32.30	20221013	1.79	N	079940	500	67 억	2504847	N	N	0	N	N
89	20230611	184816	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	12320	40	2	0.33	570720270	46377	53.71	12330	12410	12240	15960	8600	12280	12306.07	18.44	4571	4573	12780	12530	12360	12110	11940	12445	12025	68	3680	500	9080	10	1	13535684	1668	7.71	1.33	12	0.34	1598.00	9276.00	13920	20230303	-11.49	9350	20221013	31.76	13920	-11.49	20230303	9860	24.95	20230103	13920	-11.49	20230303	9350	31.76	20221013	1.88	N	079940	500	67 억	2496169	N	N	5	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History