KissMeData/080010/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160614	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5650	-50	5	-0.88	84110020	14899	8.46	5660	5720	5580	7410	3990	5700	5645.35	1.04	0	-2065	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	565	5.71	0.50	12	0.15	989.00	11309.00	7040	20221117	-19.74	4690	20221013	20.47	6510	-13.21	20230210	5000	13.00	20230104	7040	-19.74	20221117	4690	20.47	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
3	20230630	150617	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-10	5	-0.18	74655540	13228	7.51	5660	5720	5580	7410	3990	5700	5643.75	1.04	0	-1931	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	569	5.75	0.50	12	0.13	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
4	20230630	140615	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-10	5	-0.18	69420020	12307	6.99	5660	5720	5580	7410	3990	5700	5640.69	1.04	0	-1672	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	569	5.75	0.50	12	0.12	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
5	20230630	130616	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5650	-50	5	-0.88	59765590	10599	6.02	5660	5720	5580	7410	3990	5700	5638.80	1.04	0	-2171	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	565	5.71	0.50	12	0.11	989.00	11309.00	7040	20221117	-19.74	4690	20221013	20.47	6510	-13.21	20230210	5000	13.00	20230104	7040	-19.74	20221117	4690	20.47	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
6	20230630	120613	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-10	5	-0.18	54140110	9605	5.45	5660	5720	5580	7410	3990	5700	5636.66	1.04	0	-2096	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	569	5.75	0.50	12	0.10	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
7	20230630	110615	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5700	0	3	0.00	41271340	7335	4.16	5660	5700	5580	7410	3990	5700	5626.63	1.04	0	-1922	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	570	5.76	0.50	12	0.07	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
8	20230630	100615	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5640	-60	5	-1.05	33681010	5997	3.40	5660	5660	5580	7410	3990	5700	5616.31	1.04	0	-1790	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	564	5.70	0.50	12	0.06	989.00	11309.00	7040	20221117	-19.89	4690	20221013	20.26	6510	-13.36	20230210	5000	12.80	20230104	7040	-19.89	20221117	4690	20.26	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
9	20230630	090616	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5600	-100	5	-1.75	13680830	2430	1.38	5660	5660	5580	7410	3990	5700	5629.97	1.04	0	-925	6026	5862	5736	5572	5446	5800	5510	50	1710	500	4100	10	1	10000000	560	5.66	0.50	12	0.02	989.00	11309.00	7040	20221117	-20.45	4690	20221013	19.40	6510	-13.98	20230210	5000	12.00	20230104	7040	-20.45	20221117	4690	19.40	20221013	2.40	N	080010	500	50 억		103956	N	N	0	N	00	N
10	20230629	160616	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5700	-480	5	-7.77	1009856690	175923	171.95	5900	5900	5610	8030	4330	6180	5740.25	1.45	0	-41142	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	570	5.76	0.50	12	1.76	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
11	20230629	150613	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5620	-560	5	-9.06	966693940	168322	164.52	5900	5900	5610	8030	4330	6180	5742.92	1.45	0	-40275	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	562	5.68	0.50	12	1.68	989.00	11309.00	7040	20221117	-20.17	4690	20221013	19.83	6510	-13.67	20230210	5000	12.40	20230104	7040	-20.17	20221117	4690	19.83	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
12	20230629	140611	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5650	-530	5	-8.58	830874710	144235	140.98	5900	5900	5640	8030	4330	6180	5760.33	1.45	0	-35801	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	565	5.71	0.50	12	1.44	989.00	11309.00	7040	20221117	-19.74	4690	20221013	20.47	6510	-13.21	20230210	5000	13.00	20230104	7040	-19.74	20221117	4690	20.47	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
13	20230629	130612	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5700	-480	5	-7.77	710360220	123028	120.25	5900	5900	5680	8030	4330	6180	5773.71	1.45	0	-29090	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	570	5.76	0.50	12	1.23	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
14	20230629	120613	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	-470	5	-7.61	598115080	103315	100.98	5900	5900	5690	8030	4330	6180	5788.93	1.45	0	-25255	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	571	5.77	0.50	12	1.03	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
15	20230629	110614	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	-410	5	-6.63	541627740	93464	91.35	5900	5900	5690	8030	4330	6180	5794.71	1.45	0	-20034	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	577	5.83	0.51	12	0.93	989.00	11309.00	7040	20221117	-18.04	4690	20221013	23.03	6510	-11.37	20230210	5000	15.40	20230104	7040	-18.04	20221117	4690	23.03	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
16	20230629	100615	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	-410	5	-6.63	334306220	57311	56.02	5900	5900	5760	8030	4330	6180	5832.71	1.45	0	-7465	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	577	5.83	0.51	12	0.57	989.00	11309.00	7040	20221117	-18.04	4690	20221013	23.03	6510	-11.37	20230210	5000	15.40	20230104	7040	-18.04	20221117	4690	23.03	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
17	20230629	090559	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5890	-290	5	-4.69	170319070	29210	28.55	5900	5900	5760	8030	4330	6180	5829.89	1.45	0	691	6326	6252	6126	6052	5926	6290	6090	50	1850	500	4440	10	1	10000000	589	5.96	0.52	12	0.29	989.00	11309.00	7040	20221117	-16.34	4690	20221013	25.59	6510	-9.52	20230210	5000	17.80	20230104	7040	-16.34	20221117	4690	25.59	20221013	2.37	N	080010	500	50 억		144954	N	N	0	N	00	N
18	20230628	160606	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6180	100	2	1.64	616933930	100830	161.67	6050	6200	6000	7900	4260	6080	6118.37	1.36	0	8241	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	618	6.25	0.55	12	1.01	989.00	11309.00	7040	20221117	-12.22	4690	20221013	31.77	6510	-5.07	20230210	5000	23.60	20230104	7040	-12.22	20221117	4690	31.77	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
19	20230628	150611	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6180	100	2	1.64	604165980	98762	158.35	6050	6200	6000	7900	4260	6080	6117.39	1.36	0	8280	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	618	6.25	0.55	12	0.99	989.00	11309.00	7040	20221117	-12.22	4690	20221013	31.77	6510	-5.07	20230210	5000	23.60	20230104	7040	-12.22	20221117	4690	31.77	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
20	20230628	140608	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6160	80	2	1.32	482601390	79017	126.69	6050	6190	6000	7900	4260	6080	6107.56	1.36	0	7696	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	616	6.23	0.54	12	0.79	989.00	11309.00	7040	20221117	-12.50	4690	20221013	31.34	6510	-5.38	20230210	5000	23.20	20230104	7040	-12.50	20221117	4690	31.34	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
21	20230628	130609	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6150	70	2	1.15	307212940	50543	81.04	6050	6160	6000	7900	4260	6080	6078.25	1.36	0	10146	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	615	6.22	0.54	12	0.51	989.00	11309.00	7040	20221117	-12.64	4690	20221013	31.13	6510	-5.53	20230210	5000	23.00	20230104	7040	-12.64	20221117	4690	31.13	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
22	20230628	120559	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6120	40	2	0.66	224774430	37071	59.44	6050	6130	6000	7900	4260	6080	6063.35	1.36	0	4236	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	612	6.19	0.54	12	0.37	989.00	11309.00	7040	20221117	-13.07	4690	20221013	30.49	6510	-5.99	20230210	5000	22.40	20230104	7040	-13.07	20221117	4690	30.49	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
23	20230628	110613	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6040	-40	5	-0.66	133608140	22095	35.43	6050	6080	6000	7900	4260	6080	6046.99	1.36	0	633	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	604	6.11	0.53	12	0.22	989.00	11309.00	7040	20221117	-14.20	4690	20221013	28.78	6510	-7.22	20230210	5000	20.80	20230104	7040	-14.20	20221117	4690	28.78	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
24	20230628	100613	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6070	-10	5	-0.16	83842340	13860	22.22	6050	6080	6000	7900	4260	6080	6049.23	1.36	0	1372	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	607	6.14	0.54	12	0.14	989.00	11309.00	7040	20221117	-13.78	4690	20221013	29.42	6510	-6.76	20230210	5000	21.40	20230104	7040	-13.78	20221117	4690	29.42	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
25	20230628	090610	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6020	-60	5	-0.99	18506320	3062	4.91	6050	6050	6000	7900	4260	6080	6043.87	1.36	0	-193	6166	6122	6046	6002	5926	6145	6025	50	1820	500	4370	10	1	10000000	602	6.09	0.53	12	0.03	989.00	11309.00	7040	20221117	-14.49	4690	20221013	28.36	6510	-7.53	20230210	5000	20.40	20230104	7040	-14.49	20221117	4690	28.36	20221013	2.38	N	080010	500	50 억		135892	N	N	0	N	00	N
26	20230627	160609	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6080	80	2	1.33	374753470	62067	196.22	6000	6090	5970	7800	4200	6000	6037.95	1.45	0	-8819	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	608	6.15	0.54	12	0.62	989.00	11309.00	7040	20221117	-13.64	4690	20221013	29.64	6510	-6.61	20230210	5000	21.60	20230104	7040	-13.64	20221117	4690	29.64	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
27	20230627	150614	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6050	50	2	0.83	361475760	59881	189.31	6000	6090	5970	7800	4200	6000	6036.63	1.45	0	-8937	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	605	6.12	0.53	12	0.60	989.00	11309.00	7040	20221117	-14.06	4690	20221013	29.00	6510	-7.07	20230210	5000	21.00	20230104	7040	-14.06	20221117	4690	29.00	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
28	20230627	140621	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6050	50	2	0.83	320558990	53126	167.96	6000	6090	5970	7800	4200	6000	6034.00	1.45	0	-8568	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	605	6.12	0.53	12	0.53	989.00	11309.00	7040	20221117	-14.06	4690	20221013	29.00	6510	-7.07	20230210	5000	21.00	20230104	7040	-14.06	20221117	4690	29.00	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
29	20230627	130619	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6070	70	2	1.17	291569810	48340	152.82	6000	6090	5970	7800	4200	6000	6031.71	1.45	0	-6944	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	607	6.14	0.54	12	0.48	989.00	11309.00	7040	20221117	-13.78	4690	20221013	29.42	6510	-6.76	20230210	5000	21.40	20230104	7040	-13.78	20221117	4690	29.42	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
30	20230627	120621	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6060	60	2	1.00	219911960	36522	115.46	6000	6090	5970	7800	4200	6000	6021.41	1.45	0	-549	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	606	6.13	0.54	12	0.37	989.00	11309.00	7040	20221117	-13.92	4690	20221013	29.21	6510	-6.91	20230210	5000	21.20	20230104	7040	-13.92	20221117	4690	29.21	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
31	20230627	110624	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6040	40	2	0.67	184690490	30701	97.06	6000	6050	5970	7800	4200	6000	6015.83	1.45	0	-178	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	604	6.11	0.53	12	0.31	989.00	11309.00	7040	20221117	-14.20	4690	20221013	28.78	6510	-7.22	20230210	5000	20.80	20230104	7040	-14.20	20221117	4690	28.78	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
32	20230627	100607	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6020	20	2	0.33	136324140	22689	71.73	6000	6040	5970	7800	4200	6000	6008.42	1.45	0	397	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	602	6.09	0.53	12	0.23	989.00	11309.00	7040	20221117	-14.49	4690	20221013	28.36	6510	-7.53	20230210	5000	20.40	20230104	7040	-14.49	20221117	4690	28.36	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
33	20230627	090611	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5980	-20	5	-0.33	33518820	5584	17.65	6000	6040	5970	7800	4200	6000	6002.70	1.45	0	-9	6133	6066	5933	5866	5733	6100	5900	50	1800	500	4320	10	1	10000000	598	6.05	0.53	12	0.06	989.00	11309.00	7040	20221117	-15.06	4690	20221013	27.51	6510	-8.14	20230210	5000	19.60	20230104	7040	-15.06	20221117	4690	27.51	20221013	2.35	N	080010	500	50 억		144711	N	N	0	N	00	N
34	20230626	160608	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6000	130	2	2.21	186525470	31500	178.23	5870	6000	5800	7630	4110	5870	5921.25	1.41	0	3888	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	600	6.07	0.53	12	0.31	989.00	11309.00	7040	20221117	-14.77	4690	20221013	27.93	6510	-7.83	20230210	5000	20.00	20230104	7040	-14.77	20221117	4690	27.93	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
35	20230626	150612	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5940	70	2	1.19	152728340	25842	146.21	5870	5980	5800	7630	4110	5870	5910.08	1.41	0	3477	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	594	6.01	0.53	12	0.26	989.00	11309.00	7040	20221117	-15.62	4690	20221013	26.65	6510	-8.76	20230210	5000	18.80	20230104	7040	-15.62	20221117	4690	26.65	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
36	20230626	140612	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5950	80	2	1.36	114527980	19425	109.91	5870	5980	5800	7630	4110	5870	5895.91	1.41	0	3120	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	595	6.02	0.53	12	0.19	989.00	11309.00	7040	20221117	-15.48	4690	20221013	26.87	6510	-8.60	20230210	5000	19.00	20230104	7040	-15.48	20221117	4690	26.87	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
37	20230626	130610	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5970	100	2	1.70	110295220	18714	105.88	5870	5980	5800	7630	4110	5870	5893.73	1.41	0	3018	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	597	6.04	0.53	12	0.19	989.00	11309.00	7040	20221117	-15.20	4690	20221013	27.29	6510	-8.29	20230210	5000	19.40	20230104	7040	-15.20	20221117	4690	27.29	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
38	20230626	120609	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5920	50	2	0.85	72741640	12386	70.08	5870	5940	5800	7630	4110	5870	5872.89	1.41	0	1489	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	592	5.99	0.52	12	0.12	989.00	11309.00	7040	20221117	-15.91	4690	20221013	26.23	6510	-9.06	20230210	5000	18.40	20230104	7040	-15.91	20221117	4690	26.23	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
39	20230626	110608	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5890	20	2	0.34	52924460	9027	51.08	5870	5940	5800	7630	4110	5870	5862.91	1.41	0	300	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	589	5.96	0.52	12	0.09	989.00	11309.00	7040	20221117	-16.34	4690	20221013	25.59	6510	-9.52	20230210	5000	17.80	20230104	7040	-16.34	20221117	4690	25.59	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
40	20230626	100608	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5920	50	2	0.85	43658520	7453	42.17	5870	5940	5800	7630	4110	5870	5857.85	1.41	0	-96	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	592	5.99	0.52	12	0.07	989.00	11309.00	7040	20221117	-15.91	4690	20221013	26.23	6510	-9.06	20230210	5000	18.40	20230104	7040	-15.91	20221117	4690	26.23	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
41	20230626	090611	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5840	-30	5	-0.51	19356970	3324	18.81	5870	5870	5800	7630	4110	5870	5823.40	1.41	0	-1029	6003	5936	5893	5826	5783	5915	5805	50	1760	500	4220	10	1	10000000	584	5.90	0.52	12	0.03	989.00	11309.00	7040	20221117	-17.05	4690	20221013	24.52	6510	-10.29	20230210	5000	16.80	20230104	7040	-17.05	20221117	4690	24.52	20221013	2.39	N	080010	500	50 억		140928	N	N	0	N	00	N
42	20230623	171528	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5870	-90	5	-1.51	103543090	17555	15.23	5910	5960	5850	7740	4180	5960	5898.26	1.47	0	-6181	6200	6080	5940	5820	5680	6140	5880	50	1780	500	4290	10	1	10000000	587	5.94	0.52	12	0.18	989.00	11309.00	7040	20221117	-16.62	4690	20221013	25.16	6510	-9.83	20230210	5000	17.40	20230104	7040	-16.62	20221117	4690	25.16	20221013	2.34	N	080010	500	50 억		147379	N	N	0	N	00	N
43	20230623	140507	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5880	-80	5	-1.34	71786570	12153	10.54	5910	5960	5850	7740	4180	5960	5906.90	1.47	0	-3742	6200	6080	5940	5820	5680	6140	5880	50	1780	500	4290	10	1	10000000	588	5.95	0.52	12	0.12	989.00	11309.00	7040	20221117	-16.48	4690	20221013	25.37	6510	-9.68	20230210	5000	17.60	20230104	7040	-16.48	20221117	4690	25.37	20221013	2.34	N	080010	500	50 억		147379	N	N	0	N	00	N
44	20230622	160410	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5960	40	2	0.68	686506700	115067	137.48	5890	6060	5800	7690	4150	5920	5966.15	1.53	0	-6201	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	596	6.03	0.53	12	1.15	989.00	11309.00	7040	20221117	-15.34	4690	20221013	27.08	6510	-8.45	20230210	5000	19.20	20230104	7040	-15.34	20221117	4690	27.08	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
45	20230622	150656	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5930	10	2	0.17	637655910	106822	127.63	5890	6060	5800	7690	4150	5920	5969.33	1.53	0	-6526	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	593	6.00	0.52	12	1.07	989.00	11309.00	7040	20221117	-15.77	4690	20221013	26.44	6510	-8.91	20230210	5000	18.60	20230104	7040	-15.77	20221117	4690	26.44	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
46	20230622	140745	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5910	-10	5	-0.17	614328090	102887	122.93	5890	6060	5800	7690	4150	5920	5970.90	1.53	0	-6141	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	591	5.98	0.52	12	1.03	989.00	11309.00	7040	20221117	-16.05	4690	20221013	26.01	6510	-9.22	20230210	5000	18.20	20230104	7040	-16.05	20221117	4690	26.01	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
47	20230622	130424	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5940	20	2	0.34	596285010	99843	119.29	5890	6060	5800	7690	4150	5920	5972.23	1.53	0	-5608	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	594	6.01	0.53	12	1.00	989.00	11309.00	7040	20221117	-15.62	4690	20221013	26.65	6510	-8.76	20230210	5000	18.80	20230104	7040	-15.62	20221117	4690	26.65	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
48	20230622	120941	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5950	30	2	0.51	560926450	93882	112.17	5890	6060	5800	7690	4150	5920	5974.80	1.53	0	-4858	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	595	6.02	0.53	12	0.94	989.00	11309.00	7040	20221117	-15.48	4690	20221013	26.87	6510	-8.60	20230210	5000	19.00	20230104	7040	-15.48	20221117	4690	26.87	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
49	20230622	110548	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6010	90	2	1.52	483178110	80867	96.62	5890	6060	5800	7690	4150	5920	5974.97	1.53	0	-4924	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	601	6.08	0.53	12	0.81	989.00	11309.00	7040	20221117	-14.63	4690	20221013	28.14	6510	-7.68	20230210	5000	20.20	20230104	7040	-14.63	20221117	4690	28.14	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
50	20230622	100241	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5980	60	2	1.01	183533330	30932	36.96	5890	6030	5800	7690	4150	5920	5933.45	1.53	0	-7106	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	598	6.05	0.53	12	0.31	989.00	11309.00	7040	20221117	-15.06	4690	20221013	27.51	6510	-8.14	20230210	5000	19.60	20230104	7040	-15.06	20221117	4690	27.51	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
51	20230622	091000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5830	-90	5	-1.52	30959180	5312	6.35	5890	5890	5800	7690	4150	5920	5828.16	1.53	0	20	6106	6012	5886	5792	5666	6060	5840	50	1770	500	4260	10	1	10000000	583	5.89	0.52	12	0.05	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.40	N	080010	500	50 억		152718	N	N	0	N	00	N
52	20230621	160845	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5920	90	2	1.54	492643960	83688	256.15	5790	5980	5760	7570	4090	5830	5886.65	1.61	0	-7114	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	592	5.99	0.52	12	0.84	989.00	11309.00	7040	20221117	-15.91	4690	20221013	26.23	6510	-9.06	20230210	5000	18.40	20230104	7040	-15.91	20221117	4690	26.23	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
53	20230621	150841	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5910	80	2	1.37	474744160	80656	246.87	5790	5980	5760	7570	4090	5830	5886.04	1.61	0	-6821	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	591	5.98	0.52	12	0.81	989.00	11309.00	7040	20221117	-16.05	4690	20221013	26.01	6510	-9.22	20230210	5000	18.20	20230104	7040	-16.05	20221117	4690	26.01	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
54	20230621	140721	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5900	70	2	1.20	374801880	63691	194.94	5790	5980	5760	7570	4090	5830	5884.69	1.61	0	-4390	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	590	5.97	0.52	12	0.64	989.00	11309.00	7040	20221117	-16.19	4690	20221013	25.80	6510	-9.37	20230210	5000	18.00	20230104	7040	-16.19	20221117	4690	25.80	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
55	20230621	130413	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5890	60	2	1.03	169699040	29094	89.05	5790	5950	5760	7570	4090	5830	5832.78	1.61	0	-3238	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	589	5.96	0.52	12	0.29	989.00	11309.00	7040	20221117	-16.34	4690	20221013	25.59	6510	-9.52	20230210	5000	17.80	20230104	7040	-16.34	20221117	4690	25.59	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
56	20230621	120727	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	-20	5	-0.34	80620370	13958	42.72	5790	5820	5760	7570	4090	5830	5775.93	1.61	0	-3583	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	581	5.87	0.51	12	0.14	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
57	20230621	111002	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5790	-40	5	-0.69	23268350	4026	12.32	5790	5820	5760	7570	4090	5830	5779.52	1.61	0	-2383	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	579	5.85	0.51	12	0.04	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
58	20230621	100117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5790	-40	5	-0.69	8654300	1497	4.58	5790	5820	5760	7570	4090	5830	5781.10	1.61	0	-694	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	579	5.85	0.51	12	0.01	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
59	20230621	090746	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	-20	5	-0.34	2344990	405	1.24	5790	5810	5790	7570	4090	5830	5790.10	1.61	0	8	6043	5936	5783	5676	5523	5860	5600	50	1740	500	4190	10	1	10000000	581	5.87	0.51	12	0.00	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.33	N	080010	500	50 억		161226	N	N	0	N	00	N
60	20230620	160841	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5830	-60	5	-1.02	189912940	32672	96.97	5890	5890	5630	7650	4130	5890	5812.71	1.70	0	-8920	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	583	5.89	0.52	12	0.33	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
61	20230620	150439	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5830	-60	5	-1.02	184505970	31743	94.21	5890	5890	5630	7650	4130	5890	5812.49	1.70	0	-8696	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	583	5.89	0.52	12	0.32	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
62	20230620	140444	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5820	-70	5	-1.19	174376020	30002	89.05	5890	5890	5630	7650	4130	5890	5812.15	1.70	0	-7346	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	582	5.88	0.51	12	0.30	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
63	20230620	130242	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5840	-50	5	-0.85	149953630	25795	76.56	5890	5890	5630	7650	4130	5890	5813.28	1.70	0	-6509	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	584	5.90	0.52	12	0.26	989.00	11309.00	7040	20221117	-17.05	4690	20221013	24.52	6510	-10.29	20230210	5000	16.80	20230104	7040	-17.05	20221117	4690	24.52	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
64	20230620	120110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5860	-30	5	-0.51	118334320	20384	60.50	5890	5890	5630	7650	4130	5890	5805.26	1.70	0	-1631	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	586	5.93	0.52	12	0.20	989.00	11309.00	7040	20221117	-16.76	4690	20221013	24.95	6510	-9.98	20230210	5000	17.20	20230104	7040	-16.76	20221117	4690	24.95	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
65	20230620	110233	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5840	-50	5	-0.85	88981460	15336	45.52	5890	5890	5630	7650	4130	5890	5802.13	1.70	0	-220	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	584	5.90	0.52	12	0.15	989.00	11309.00	7040	20221117	-17.05	4690	20221013	24.52	6510	-10.29	20230210	5000	16.80	20230104	7040	-17.05	20221117	4690	24.52	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
66	20230620	100146	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5830	-60	5	-1.02	76906980	13261	39.36	5890	5890	5630	7650	4130	5890	5799.49	1.70	0	335	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	583	5.89	0.52	12	0.13	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
67	20230620	090759	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5830	-60	5	-1.02	35436190	6131	18.20	5890	5890	5630	7650	4130	5890	5779.84	1.70	0	-51	5996	5942	5846	5792	5696	5970	5820	50	1760	500	4240	10	1	10000000	583	5.89	0.52	12	0.06	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.30	N	080010	500	50 억		169638	N	N	0	N	00	N
68	20230619	160308	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5890	80	2	1.38	194554220	33418	146.85	5790	5900	5750	7550	4070	5810	5821.43	1.63	0	7022	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	589	5.96	0.52	12	0.33	989.00	11309.00	7040	20221117	-16.34	4690	20221013	25.59	6510	-9.52	20230210	5000	17.80	20230104	7040	-16.34	20221117	4690	25.59	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
69	20230619	150918	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5870	60	2	1.03	147411460	25403	111.63	5790	5880	5750	7550	4070	5810	5802.92	1.63	0	6817	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	587	5.94	0.52	12	0.25	989.00	11309.00	7040	20221117	-16.62	4690	20221013	25.16	6510	-9.83	20230210	5000	17.40	20230104	7040	-16.62	20221117	4690	25.16	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
70	20230619	140643	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5820	10	2	0.17	102307820	17685	77.71	5790	5880	5750	7550	4070	5810	5785.01	1.63	0	5514	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	582	5.88	0.51	12	0.18	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
71	20230619	130530	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	0	3	0.00	84032890	14539	63.89	5790	5880	5750	7550	4070	5810	5779.83	1.63	0	4196	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	581	5.87	0.51	12	0.15	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
72	20230619	120237	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5800	-10	5	-0.17	76960680	13319	58.53	5790	5880	5750	7550	4070	5810	5778.26	1.63	0	3677	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	580	5.86	0.51	12	0.13	989.00	11309.00	7040	20221117	-17.61	4690	20221013	23.67	6510	-10.91	20230210	5000	16.00	20230104	7040	-17.61	20221117	4690	23.67	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
73	20230619	111035	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	0	3	0.00	65741080	11380	50.01	5790	5880	5750	7550	4070	5810	5776.90	1.63	0	3603	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	581	5.87	0.51	12	0.11	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
74	20230619	101011	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	-30	5	-0.52	56643770	9814	43.13	5790	5880	5750	7550	4070	5810	5771.73	1.63	0	3616	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	578	5.84	0.51	12	0.10	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
75	20230619	090154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5820	10	2	0.17	6759700	1162	5.11	5790	5880	5790	7550	4070	5810	5817.30	1.63	0	418	5876	5842	5786	5752	5696	5860	5770	50	1740	500	4180	10	1	10000000	582	5.88	0.51	12	0.01	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.31	N	080010	500	50 억		162535	N	N	0	N	00	N
76	20230616	160809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	60	2	1.04	131690600	22741	122.18	5800	5820	5730	7470	4030	5750	5790.89	1.58	0	5005	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	581	5.87	0.51	12	0.23	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
77	20230616	150122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5790	40	2	0.70	114145830	19706	105.87	5800	5820	5730	7470	4030	5750	5792.44	1.58	0	3893	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	579	5.85	0.51	12	0.20	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
78	20230616	140748	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	30	2	0.52	92882470	16026	86.10	5800	5820	5730	7470	4030	5750	5795.74	1.58	0	3308	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	578	5.84	0.51	12	0.16	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
79	20230616	130353	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5800	50	2	0.87	82589630	14243	76.52	5800	5820	5730	7470	4030	5750	5798.61	1.58	0	2628	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	580	5.86	0.51	12	0.14	989.00	11309.00	7040	20221117	-17.61	4690	20221013	23.67	6510	-10.91	20230210	5000	16.00	20230104	7040	-17.61	20221117	4690	23.67	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
80	20230616	120222	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5800	50	2	0.87	77747430	13405	72.02	5800	5820	5730	7470	4030	5750	5799.88	1.58	0	2476	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	580	5.86	0.51	12	0.13	989.00	11309.00	7040	20221117	-17.61	4690	20221013	23.67	6510	-10.91	20230210	5000	16.00	20230104	7040	-17.61	20221117	4690	23.67	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
81	20230616	110234	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	60	2	1.04	68274240	11768	63.22	5800	5820	5730	7470	4030	5750	5801.69	1.58	0	2233	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	581	5.87	0.51	12	0.12	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
82	20230616	100310	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	60	2	1.04	22577570	3898	20.94	5800	5820	5730	7470	4030	5750	5792.09	1.58	0	468	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	581	5.87	0.51	12	0.04	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
83	20230616	090543	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5790	40	2	0.70	4339230	753	4.05	5800	5800	5730	7470	4030	5750	5762.59	1.58	0	-573	5870	5810	5740	5680	5610	5840	5710	50	1720	500	4140	10	1	10000000	579	5.85	0.51	12	0.01	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.35	N	080010	500	50 억		157616	N	N	0	N	00	N
84	20230615	151036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5750	10	2	0.17	93751010	16363	56.63	5720	5800	5680	7460	4020	5740	5729.45	1.54	0	3261	5900	5820	5760	5680	5620	5790	5650	50	1720	500	4130	10	1	10000000	575	5.81	0.51	12	0.16	989.00	11309.00	7040	20221117	-18.32	4690	20221013	22.60	6510	-11.67	20230210	5000	15.00	20230104	7040	-18.32	20221117	4690	22.60	20221013	2.39	N	080010	500	50 억		154419	N	N	0	N	00	N
85	20230615	140647	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5760	20	2	0.35	57396960	9990	34.57	5720	5800	5680	7460	4020	5740	5745.44	1.54	0	1152	5900	5820	5760	5680	5620	5790	5650	50	1720	500	4130	10	1	10000000	576	5.82	0.51	12	0.10	989.00	11309.00	7040	20221117	-18.18	4690	20221013	22.81	6510	-11.52	20230210	5000	15.20	20230104	7040	-18.18	20221117	4690	22.81	20221013	2.39	N	080010	500	50 억		154419	N	N	0	N	00	N
86	20230615	130654	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	30	2	0.52	52885180	9203	31.85	5720	5800	5680	7460	4020	5740	5746.52	1.54	0	1152	5900	5820	5760	5680	5620	5790	5650	50	1720	500	4130	10	1	10000000	577	5.83	0.51	12	0.09	989.00	11309.00	7040	20221117	-18.04	4690	20221013	23.03	6510	-11.37	20230210	5000	15.40	20230104	7040	-18.04	20221117	4690	23.03	20221013	2.39	N	080010	500	50 억		154419	N	N	0	N	00	N
87	20230615	120832	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	40	2	0.70	45150560	7852	27.17	5720	5800	5680	7460	4020	5740	5750.20	1.54	0	642	5900	5820	5760	5680	5620	5790	5650	50	1720	500	4130	10	1	10000000	578	5.84	0.51	12	0.08	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.39	N	080010	500	50 억		154419	N	N	0	N	00	N
88	20230615	110811	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5740	0	3	0.00	42365310	7367	25.50	5720	5800	5680	7460	4020	5740	5750.69	1.54	0	815	5900	5820	5760	5680	5620	5790	5650	50	1720	500	4130	10	1	10000000	574	5.80	0.51	12	0.07	989.00	11309.00	7040	20221117	-18.47	4690	20221013	22.39	6510	-11.83	20230210	5000	14.80	20230104	7040	-18.47	20221117	4690	22.39	20221013	2.39	N	080010	500	50 억		154419	N	N	0	N	00	N
89	20230611	184713	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	0	3	0.00	91388050	15852	74.72	5770	5830	5740	7500	4040	5770	5765.08	1.63	3029	3571	5896	5832	5766	5702	5636	5800	5670	50	1730	500	4150	10	1	10000000	577	5.83	0.51	12	0.16	989.00	11309.00	7040	20221117	-18.04	4690	20221013	23.03	6510	-11.37	20230210	5000	15.40	20230104	7040	-18.04	20221117	4690	23.03	20221013	2.42	N	080010	500	50 억		162654	N	N	0	N	00	N