KissMeData/079940/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 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	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	20240628	160700	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15180	-220	5	-1.43	303145320	19814	137.86	15470	15470	15180	20000	10780	15400	15300.68	29.46	-8241	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2055	12.82	1.36	12	0.15	1184.00	11131.00	24350	20240314	-37.66	11080	20230818	37.00	24350	-37.66	20240314	15000	1.20	20240531	24350	-37.66	20240314	11080	37.00	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
3	20240628	150712	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15190	-210	5	-1.36	254289590	16597	115.47	15470	15470	15180	20000	10780	15400	15321.42	29.46	-7755	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2056	12.83	1.36	12	0.12	1184.00	11131.00	24350	20240314	-37.62	11080	20230818	37.09	24350	-37.62	20240314	15000	1.27	20240531	24350	-37.62	20240314	11080	37.09	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
4	20240628	140711	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15300	-100	5	-0.65	189055270	12312	85.66	15470	15470	15250	20000	10780	15400	15355.37	29.46	-5890	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2071	12.92	1.37	12	0.09	1184.00	11131.00	24350	20240314	-37.17	11080	20230818	38.09	24350	-37.17	20240314	15000	2.00	20240531	24350	-37.17	20240314	11080	38.09	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
5	20240628	130711	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15400	0	3	0.00	125382310	8150	56.70	15470	15470	15340	20000	10780	15400	15384.33	29.46	-3251	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2084	13.01	1.38	12	0.06	1184.00	11131.00	24350	20240314	-36.76	11080	20230818	38.99	24350	-36.76	20240314	15000	2.67	20240531	24350	-36.76	20240314	11080	38.99	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
6	20240628	120710	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15350	-50	5	-0.32	107613620	6994	48.66	15470	15470	15340	20000	10780	15400	15386.56	29.46	-2716	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2078	12.96	1.38	12	0.05	1184.00	11131.00	24350	20240314	-36.96	11080	20230818	38.54	24350	-36.96	20240314	15000	2.33	20240531	24350	-36.96	20240314	11080	38.54	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
7	20240628	110659	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15360	-40	5	-0.26	87365870	5676	39.49	15470	15470	15340	20000	10780	15400	15392.15	29.46	-2257	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2079	12.97	1.38	12	0.04	1184.00	11131.00	24350	20240314	-36.92	11080	20230818	38.63	24350	-36.92	20240314	15000	2.40	20240531	24350	-36.92	20240314	11080	38.63	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
8	20240628	100656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15390	-10	5	-0.06	30869460	2002	13.93	15470	15470	15340	20000	10780	15400	15419.31	29.46	-277	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2083	13.00	1.38	12	0.01	1184.00	11131.00	24350	20240314	-36.80	11080	20230818	38.90	24350	-36.80	20240314	15000	2.60	20240531	24350	-36.80	20240314	11080	38.90	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
9	20240628	090657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	-30	5	-0.19	15370240	995	6.92	15470	15470	15370	20000	10780	15400	15447.48	29.46	-293	15640	15520	15390	15270	15140	15580	15330	68	4600	500	11080	10	1	13535684	2080	12.98	1.38	12	0.01	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.59	N	079940	500	67 억	3987410	N	N	0	N	N
10	20240627	160651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15400	70	2	0.46	219554370	14272	118.93	15310	15510	15260	19920	10740	15330	15383.49	29.45	3335	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2084	13.01	1.38	12	0.11	1184.00	11131.00	24350	20240314	-36.76	11080	20230818	38.99	24350	-36.76	20240314	15000	2.67	20240531	24350	-36.76	20240314	11080	38.99	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
11	20240627	150658	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15340	10	2	0.07	202359520	13155	109.63	15310	15510	15260	19920	10740	15330	15382.71	29.45	3433	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2076	12.96	1.38	12	0.10	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	15000	2.27	20240531	24350	-37.00	20240314	11080	38.45	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
12	20240627	140655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	40	2	0.26	184925910	12019	100.16	15310	15510	15260	19920	10740	15330	15386.13	29.45	3459	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2080	12.98	1.38	12	0.09	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
13	20240627	130655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15420	90	2	0.59	168785500	10971	91.43	15310	15510	15260	19920	10740	15330	15384.70	29.45	3544	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2087	13.02	1.39	12	0.08	1184.00	11131.00	24350	20240314	-36.67	11080	20230818	39.17	24350	-36.67	20240314	15000	2.80	20240531	24350	-36.67	20240314	11080	39.17	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
14	20240627	120657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15440	110	2	0.72	145694140	9469	78.91	15310	15510	15260	19920	10740	15330	15386.43	29.45	3504	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2090	13.04	1.39	12	0.07	1184.00	11131.00	24350	20240314	-36.59	11080	20230818	39.35	24350	-36.59	20240314	15000	2.93	20240531	24350	-36.59	20240314	11080	39.35	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
15	20240627	110657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15450	120	2	0.78	133589430	8686	72.38	15310	15510	15260	19920	10740	15330	15379.86	29.45	3531	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2091	13.05	1.39	12	0.06	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	15000	3.00	20240531	24350	-36.55	20240314	11080	39.44	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
16	20240627	100656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15320	-10	5	-0.07	59993290	3921	32.67	15310	15350	15260	19920	10740	15330	15300.51	29.45	1196	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2074	12.94	1.38	12	0.03	1184.00	11131.00	24350	20240314	-37.08	11080	20230818	38.27	24350	-37.08	20240314	15000	2.13	20240531	24350	-37.08	20240314	11080	38.27	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
17	20240627	090655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15270	-60	5	-0.39	23864370	1561	13.01	15310	15330	15270	19920	10740	15330	15287.87	29.45	480	15523	15426	15313	15216	15103	15475	15265	68	4590	500	11030	10	1	13535684	2067	12.90	1.37	12	0.01	1184.00	11131.00	24350	20240314	-37.29	11080	20230818	37.82	24350	-37.29	20240314	15000	1.80	20240531	24350	-37.29	20240314	11080	37.82	20230818	2.60	N	079940	500	67 억	3986840	N	N	0	N	N
18	20240626	160654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15330	-20	5	-0.13	183729250	11999	52.56	15260	15410	15200	19950	10750	15350	15312.05	29.44	2443	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2075	12.95	1.38	12	0.09	1184.00	11131.00	24350	20240314	-37.04	11080	20230818	38.36	24350	-37.04	20240314	15000	2.20	20240531	24350	-37.04	20240314	11080	38.36	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
19	20240626	150656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15310	-40	5	-0.26	168961190	11035	48.33	15260	15410	15200	19950	10750	15350	15311.39	29.44	2393	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2072	12.93	1.38	12	0.08	1184.00	11131.00	24350	20240314	-37.13	11080	20230818	38.18	24350	-37.13	20240314	15000	2.07	20240531	24350	-37.13	20240314	11080	38.18	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
20	20240626	140654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15340	-10	5	-0.07	149762380	9781	42.84	15260	15410	15200	19950	10750	15350	15311.56	29.44	2035	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2076	12.96	1.38	12	0.07	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	15000	2.27	20240531	24350	-37.00	20240314	11080	38.45	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
21	20240626	130655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15380	30	2	0.20	142717650	9322	40.83	15260	15410	15200	19950	10750	15350	15309.77	29.44	1886	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2082	12.99	1.38	12	0.07	1184.00	11131.00	24350	20240314	-36.84	11080	20230818	38.81	24350	-36.84	20240314	15000	2.53	20240531	24350	-36.84	20240314	11080	38.81	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
22	20240626	120655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15290	-60	5	-0.39	113901230	7443	32.60	15260	15410	15200	19950	10750	15350	15303.13	29.44	233	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2070	12.91	1.37	12	0.05	1184.00	11131.00	24350	20240314	-37.21	11080	20230818	38.00	24350	-37.21	20240314	15000	1.93	20240531	24350	-37.21	20240314	11080	38.00	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
23	20240626	110656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15300	-50	5	-0.33	71010990	4642	20.33	15260	15410	15200	19950	10750	15350	15297.50	29.44	169	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2071	12.92	1.37	12	0.03	1184.00	11131.00	24350	20240314	-37.17	11080	20230818	38.09	24350	-37.17	20240314	15000	2.00	20240531	24350	-37.17	20240314	11080	38.09	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
24	20240626	100654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15280	-70	5	-0.46	40422760	2647	11.59	15260	15410	15200	19950	10750	15350	15271.16	29.44	255	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2068	12.91	1.37	12	0.02	1184.00	11131.00	24350	20240314	-37.25	11080	20230818	37.91	24350	-37.25	20240314	15000	1.87	20240531	24350	-37.25	20240314	11080	37.91	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
25	20240626	090655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15280	-70	5	-0.46	1267210	83	0.36	15260	15410	15260	19950	10750	15350	15267.59	29.44	2	15723	15536	15313	15126	14903	15630	15220	68	4600	500	11050	10	1	13535684	2068	12.91	1.37	12	0.00	1184.00	11131.00	24350	20240314	-37.25	11080	20230818	37.91	24350	-37.25	20240314	15000	1.87	20240531	24350	-37.25	20240314	11080	37.91	20230818	2.61	N	079940	500	67 억	3984441	N	N	0	N	N
26	20240625	160654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15350	250	2	1.66	347652460	22724	54.77	15100	15500	15090	19630	10570	15100	15298.91	29.47	4657	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2078	12.96	1.38	12	0.17	1184.00	11131.00	24350	20240314	-36.96	11080	20230818	38.54	24350	-36.96	20240314	15000	2.33	20240531	24350	-36.96	20240314	11080	38.54	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
27	20240625	150650	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15440	340	2	2.25	329714030	21556	51.95	15100	15500	15090	19630	10570	15100	15295.70	29.47	4541	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2090	13.04	1.39	12	0.16	1184.00	11131.00	24350	20240314	-36.59	11080	20230818	39.35	24350	-36.59	20240314	15000	2.93	20240531	24350	-36.59	20240314	11080	39.35	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
28	20240625	140654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15440	340	2	2.25	321556870	21027	50.68	15100	15500	15090	19630	10570	15100	15292.57	29.47	4538	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2090	13.04	1.39	12	0.16	1184.00	11131.00	24350	20240314	-36.59	11080	20230818	39.35	24350	-36.59	20240314	15000	2.93	20240531	24350	-36.59	20240314	11080	39.35	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
29	20240625	130655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15340	240	2	1.59	302482750	19790	47.70	15100	15500	15090	19630	10570	15100	15284.63	29.47	4521	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2076	12.96	1.38	12	0.15	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	15000	2.27	20240531	24350	-37.00	20240314	11080	38.45	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
30	20240625	120657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15330	230	2	1.52	176830600	11641	28.06	15100	15370	15090	19630	10570	15100	15190.33	29.47	2329	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2075	12.95	1.38	12	0.09	1184.00	11131.00	24350	20240314	-37.04	11080	20230818	38.36	24350	-37.04	20240314	15000	2.20	20240531	24350	-37.04	20240314	11080	38.36	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
31	20240625	110656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15250	150	2	0.99	117083620	7735	18.64	15100	15250	15090	19630	10570	15100	15136.86	29.47	1144	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2064	12.88	1.37	12	0.06	1184.00	11131.00	24350	20240314	-37.37	11080	20230818	37.64	24350	-37.37	20240314	15000	1.67	20240531	24350	-37.37	20240314	11080	37.64	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
32	20240625	100653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15140	40	2	0.26	73021450	4832	11.65	15100	15180	15090	19630	10570	15100	15112.06	29.47	-798	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2049	12.79	1.36	12	0.04	1184.00	11131.00	24350	20240314	-37.82	11080	20230818	36.64	24350	-37.82	20240314	15000	0.93	20240531	24350	-37.82	20240314	11080	36.64	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
33	20240625	090654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15120	20	2	0.13	1117630	74	0.18	15100	15130	15100	19630	10570	15100	15103.11	29.47	-22	15846	15472	15266	14892	14686	15370	14790	68	4530	500	10870	10	1	13535684	2047	12.77	1.36	12	0.00	1184.00	11131.00	24350	20240314	-37.91	11080	20230818	36.46	24350	-37.91	20240314	15000	0.80	20240531	24350	-37.91	20240314	11080	36.46	20230818	2.61	N	079940	500	67 억	3989072	N	N	0	N	N
34	20240624	160651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15100	-370	5	-2.39	629907280	41465	273.25	15640	15640	15060	20100	10830	15470	15191.57	29.57	-11441	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2044	12.75	1.36	12	0.31	1184.00	11131.00	24350	20240314	-37.99	11080	20230818	36.28	24350	-37.99	20240314	15000	0.67	20240531	24350	-37.99	20240314	11080	36.28	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
35	20240624	150652	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15080	-390	5	-2.52	555971730	36564	240.95	15640	15640	15070	20100	10830	15470	15205.44	29.57	-11846	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2041	12.74	1.35	12	0.27	1184.00	11131.00	24350	20240314	-38.07	11080	20230818	36.10	24350	-38.07	20240314	15000	0.53	20240531	24350	-38.07	20240314	11080	36.10	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
36	20240624	140653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15150	-320	5	-2.07	467792810	30728	202.49	15640	15640	15070	20100	10830	15470	15223.67	29.57	-11900	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2051	12.80	1.36	12	0.23	1184.00	11131.00	24350	20240314	-37.78	11080	20230818	36.73	24350	-37.78	20240314	15000	1.00	20240531	24350	-37.78	20240314	11080	36.73	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
37	20240624	130650	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15180	-290	5	-1.87	459512040	30182	198.89	15640	15640	15070	20100	10830	15470	15224.70	29.57	-11679	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2055	12.82	1.36	12	0.22	1184.00	11131.00	24350	20240314	-37.66	11080	20230818	37.00	24350	-37.66	20240314	15000	1.20	20240531	24350	-37.66	20240314	11080	37.00	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
38	20240624	120652	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15130	-340	5	-2.20	437262000	28711	189.20	15640	15640	15070	20100	10830	15470	15229.77	29.57	-11579	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2048	12.78	1.36	12	0.21	1184.00	11131.00	24350	20240314	-37.86	11080	20230818	36.55	24350	-37.86	20240314	15000	0.87	20240531	24350	-37.86	20240314	11080	36.55	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
39	20240624	110654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15110	-360	5	-2.33	344569700	22571	148.74	15640	15640	15100	20100	10830	15470	15266.04	29.57	-11028	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2045	12.76	1.36	12	0.17	1184.00	11131.00	24350	20240314	-37.95	11080	20230818	36.37	24350	-37.95	20240314	15000	0.73	20240531	24350	-37.95	20240314	11080	36.37	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
40	20240624	100652	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	-100	5	-0.65	79943910	5203	34.29	15640	15640	15250	20100	10830	15470	15364.96	29.57	-1121	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2080	12.98	1.38	12	0.04	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
41	20240624	090652	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15580	110	2	0.71	7425880	475	3.13	15640	15640	15580	20100	10830	15470	15633.43	29.57	-143	16070	15770	15580	15280	15090	15675	15185	68	4630	500	11130	10	1	13535684	2109	13.16	1.40	12	0.00	1184.00	11131.00	24350	20240314	-36.02	11080	20230818	40.61	24350	-36.02	20240314	15000	3.87	20240531	24350	-36.02	20240314	11080	40.61	20230818	2.63	N	079940	500	67 억	4003050	N	N	0	N	N
42	20240621	160629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15470	-280	5	-1.78	235491090	15173	48.49	15690	15880	15390	20450	11030	15750	15520.68	29.61	-7824	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2094	13.07	1.39	12	0.11	1184.00	11131.00	24350	20240314	-36.47	11080	20230818	39.62	24350	-36.47	20240314	15000	3.13	20240531	24350	-36.47	20240314	11080	39.62	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
43	20240621	150629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15480	-270	5	-1.71	218653370	14085	45.01	15690	15880	15390	20450	11030	15750	15523.85	29.61	-7211	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2095	13.07	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.43	11080	20230818	39.71	24350	-36.43	20240314	15000	3.20	20240531	24350	-36.43	20240314	11080	39.71	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
44	20240621	140629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15500	-250	5	-1.59	214625850	13825	44.18	15690	15880	15390	20450	11030	15750	15524.47	29.61	-7129	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2098	13.09	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.34	11080	20230818	39.89	24350	-36.34	20240314	15000	3.33	20240531	24350	-36.34	20240314	11080	39.89	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
45	20240621	130631	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15520	-230	5	-1.46	202224980	13024	41.62	15690	15880	15390	20450	11030	15750	15527.10	29.61	-6674	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2101	13.11	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.26	11080	20230818	40.07	24350	-36.26	20240314	15000	3.47	20240531	24350	-36.26	20240314	11080	40.07	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
46	20240621	120633	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15500	-250	5	-1.59	189549520	12205	39.00	15690	15880	15390	20450	11030	15750	15530.48	29.61	-6255	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2098	13.09	1.39	12	0.09	1184.00	11131.00	24350	20240314	-36.34	11080	20230818	39.89	24350	-36.34	20240314	15000	3.33	20240531	24350	-36.34	20240314	11080	39.89	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
47	20240621	110631	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15480	-270	5	-1.71	170132730	10949	34.99	15690	15880	15390	20450	11030	15750	15538.65	29.61	-5639	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2095	13.07	1.39	12	0.08	1184.00	11131.00	24350	20240314	-36.43	11080	20230818	39.71	24350	-36.43	20240314	15000	3.20	20240531	24350	-36.43	20240314	11080	39.71	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
48	20240621	100629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15450	-300	5	-1.90	129465670	8346	26.67	15690	15740	15390	20450	11030	15750	15512.30	29.61	-4831	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2091	13.05	1.39	12	0.06	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	15000	3.00	20240531	24350	-36.55	20240314	11080	39.44	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
49	20240621	090633	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15690	-60	5	-0.38	13341330	851	2.72	15690	15740	15620	20450	11030	15750	15677.24	29.61	-159	16170	15960	15720	15510	15270	16065	15615	68	4700	500	11340	10	1	13535684	2124	13.25	1.41	12	0.01	1184.00	11131.00	24350	20240314	-35.56	11080	20230818	41.61	24350	-35.56	20240314	15000	4.60	20240531	24350	-35.56	20240314	11080	41.61	20230818	2.65	N	079940	500	67 억	4007923	N	N	0	N	N
50	20240620	160627	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15750	270	2	1.74	493494090	31264	123.54	15480	15930	15480	20100	10840	15480	15784.78	29.59	2086	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2132	13.30	1.41	12	0.23	1184.00	11131.00	24350	20240314	-35.32	11080	20230818	42.15	24350	-35.32	20240314	15000	5.00	20240531	24350	-35.32	20240314	11080	42.15	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
51	20240620	150629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15820	340	2	2.20	476838580	30207	119.37	15480	15930	15480	20100	10840	15480	15785.70	29.59	2277	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2141	13.36	1.42	12	0.22	1184.00	11131.00	24350	20240314	-35.03	11080	20230818	42.78	24350	-35.03	20240314	15000	5.47	20240531	24350	-35.03	20240314	11080	42.78	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
52	20240620	140629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15770	290	2	1.87	428481840	27139	107.24	15480	15930	15480	20100	10840	15480	15788.42	29.59	2880	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2135	13.32	1.42	12	0.20	1184.00	11131.00	24350	20240314	-35.24	11080	20230818	42.33	24350	-35.24	20240314	15000	5.13	20240531	24350	-35.24	20240314	11080	42.33	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
53	20240620	130629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15850	370	2	2.39	405333710	25674	101.45	15480	15930	15480	20100	10840	15480	15787.71	29.59	3226	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2145	13.39	1.42	12	0.19	1184.00	11131.00	24350	20240314	-34.91	11080	20230818	43.05	24350	-34.91	20240314	15000	5.67	20240531	24350	-34.91	20240314	11080	43.05	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
54	20240620	120628	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15910	430	2	2.78	375246690	23775	93.95	15480	15930	15480	20100	10840	15480	15783.25	29.59	3380	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2154	13.44	1.43	12	0.18	1184.00	11131.00	24350	20240314	-34.66	11080	20230818	43.59	24350	-34.66	20240314	15000	6.07	20240531	24350	-34.66	20240314	11080	43.59	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
55	20240620	110630	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15790	310	2	2.00	309644450	19633	77.58	15480	15920	15480	20100	10840	15480	15771.63	29.59	3392	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2137	13.34	1.42	12	0.15	1184.00	11131.00	24350	20240314	-35.15	11080	20230818	42.51	24350	-35.15	20240314	15000	5.27	20240531	24350	-35.15	20240314	11080	42.51	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
56	20240620	100629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15870	390	2	2.52	179985470	11455	45.27	15480	15870	15480	20100	10840	15480	15712.39	29.59	4952	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2148	13.40	1.43	12	0.08	1184.00	11131.00	24350	20240314	-34.83	11080	20230818	43.23	24350	-34.83	20240314	15000	5.80	20240531	24350	-34.83	20240314	11080	43.23	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
57	20240620	090635	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15590	110	2	0.71	4641510	298	1.18	15480	15590	15480	20100	10840	15480	15575.54	29.59	-111	15806	15642	15456	15292	15106	15725	15375	68	4620	500	11140	10	1	13535684	2110	13.17	1.40	12	0.00	1184.00	11131.00	24350	20240314	-35.98	11080	20230818	40.70	24350	-35.98	20240314	15000	3.93	20240531	24350	-35.98	20240314	11080	40.70	20230818	2.66	N	079940	500	67 억	4004756	N	N	0	N	N
58	20240619	160626	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15480	210	2	1.38	390296810	25306	88.00	15340	15620	15270	19850	10690	15270	15423.09	29.53	4358	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2095	13.07	1.39	12	0.19	1184.00	11131.00	24350	20240314	-36.43	11080	20230818	39.71	24350	-36.43	20240314	15000	3.20	20240531	24350	-36.43	20240314	11080	39.71	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
59	20240619	150625	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15430	160	2	1.05	368251960	23882	83.04	15340	15620	15270	19850	10690	15270	15419.64	29.53	4594	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2089	13.03	1.39	12	0.18	1184.00	11131.00	24350	20240314	-36.63	11080	20230818	39.26	24350	-36.63	20240314	15000	2.87	20240531	24350	-36.63	20240314	11080	39.26	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
60	20240619	140630	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15400	130	2	0.85	321124640	20831	72.44	15340	15620	15270	19850	10690	15270	15415.71	29.53	4576	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2084	13.01	1.38	12	0.15	1184.00	11131.00	24350	20240314	-36.76	11080	20230818	38.99	24350	-36.76	20240314	15000	2.67	20240531	24350	-36.76	20240314	11080	38.99	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
61	20240619	130625	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15400	130	2	0.85	262709130	17026	59.20	15340	15620	15270	19850	10690	15270	15429.88	29.53	5137	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2084	13.01	1.38	12	0.13	1184.00	11131.00	24350	20240314	-36.76	11080	20230818	38.99	24350	-36.76	20240314	15000	2.67	20240531	24350	-36.76	20240314	11080	38.99	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
62	20240619	120625	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15490	220	2	1.44	241643090	15658	54.45	15340	15620	15270	19850	10690	15270	15432.56	29.53	5183	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2097	13.08	1.39	12	0.12	1184.00	11131.00	24350	20240314	-36.39	11080	20230818	39.80	24350	-36.39	20240314	15000	3.27	20240531	24350	-36.39	20240314	11080	39.80	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
63	20240619	110626	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15490	220	2	1.44	213058710	13807	48.01	15340	15620	15270	19850	10690	15270	15431.21	29.53	5473	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2097	13.08	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.39	11080	20230818	39.80	24350	-36.39	20240314	15000	3.27	20240531	24350	-36.39	20240314	11080	39.80	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
64	20240619	100628	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15350	80	2	0.52	85905830	5594	19.45	15340	15440	15270	19850	10690	15270	15356.78	29.53	1384	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2078	12.96	1.38	12	0.04	1184.00	11131.00	24350	20240314	-36.96	11080	20230818	38.54	24350	-36.96	20240314	15000	2.33	20240531	24350	-36.96	20240314	11080	38.54	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
65	20240619	090635	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15300	30	2	0.20	11273520	737	2.56	15340	15350	15270	19850	10690	15270	15296.50	29.53	198	15803	15536	15403	15136	15003	15470	15070	68	4580	500	10990	10	1	13535684	2071	12.92	1.37	12	0.01	1184.00	11131.00	24350	20240314	-37.17	11080	20230818	38.09	24350	-37.17	20240314	15000	2.00	20240531	24350	-37.17	20240314	11080	38.09	20230818	2.66	N	079940	500	67 억	3996487	N	N	0	N	N
66	20240618	160622	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15270	-350	5	-2.24	442227160	28758	120.87	15490	15670	15270	20300	10940	15620	15377.54	29.55	-7944	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2067	12.90	1.37	12	0.21	1184.00	11131.00	24350	20240314	-37.29	11080	20230818	37.82	24350	-37.29	20240314	15000	1.80	20240531	24350	-37.29	20240314	11080	37.82	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
67	20240618	150620	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15310	-310	5	-1.98	394521160	25638	107.75	15490	15670	15290	20300	10940	15620	15388.14	29.55	-5636	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2072	12.93	1.38	12	0.19	1184.00	11131.00	24350	20240314	-37.13	11080	20230818	38.18	24350	-37.13	20240314	15000	2.07	20240531	24350	-37.13	20240314	11080	38.18	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
68	20240618	140622	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	-250	5	-1.60	339131820	22023	92.56	15490	15670	15300	20300	10940	15620	15398.98	29.55	-5128	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2080	12.98	1.38	12	0.16	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
69	20240618	130626	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15380	-240	5	-1.54	258480120	16764	70.46	15490	15670	15340	20300	10940	15620	15418.76	29.55	-4931	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2082	12.99	1.38	12	0.12	1184.00	11131.00	24350	20240314	-36.84	11080	20230818	38.81	24350	-36.84	20240314	15000	2.53	20240531	24350	-36.84	20240314	11080	38.81	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
70	20240618	120626	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	-250	5	-1.60	229135590	14857	62.44	15490	15670	15340	20300	10940	15620	15422.74	29.55	-4779	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2080	12.98	1.38	12	0.11	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
71	20240618	110623	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15400	-220	5	-1.41	183624340	11894	49.99	15490	15670	15350	20300	10940	15620	15438.40	29.55	-4211	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2084	13.01	1.38	12	0.09	1184.00	11131.00	24350	20240314	-36.76	11080	20230818	38.99	24350	-36.76	20240314	15000	2.67	20240531	24350	-36.76	20240314	11080	38.99	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
72	20240618	100624	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15360	-260	5	-1.66	130288380	8427	35.42	15490	15670	15350	20300	10940	15620	15460.83	29.55	-3186	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2079	12.97	1.38	12	0.06	1184.00	11131.00	24350	20240314	-36.92	11080	20230818	38.63	24350	-36.92	20240314	15000	2.40	20240531	24350	-36.92	20240314	11080	38.63	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
73	20240618	090629	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15650	30	2	0.19	39545160	2552	10.73	15490	15670	15490	20300	10940	15620	15495.75	29.55	354	16026	15822	15596	15392	15166	15925	15495	68	4680	500	11240	10	1	13535684	2118	13.22	1.41	12	0.02	1184.00	11131.00	24350	20240314	-35.73	11080	20230818	41.25	24350	-35.73	20240314	15000	4.33	20240531	24350	-35.73	20240314	11080	41.25	20230818	2.69	N	079940	500	67 억	3999885	N	N	0	N	N
74	20240617	160618	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15620	-10	5	-0.06	370188950	23792	149.75	15370	15800	15370	20300	10950	15630	15559.39	29.49	6229	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2114	13.19	1.40	12	0.18	1184.00	11131.00	24350	20240314	-35.85	11080	20230818	40.97	24350	-35.85	20240314	15000	4.13	20240531	24350	-35.85	20240314	11080	40.97	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
75	20240617	150622	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15620	-10	5	-0.06	357001510	22948	144.44	15370	15800	15370	20300	10950	15630	15556.98	29.49	6423	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2114	13.19	1.40	12	0.17	1184.00	11131.00	24350	20240314	-35.85	11080	20230818	40.97	24350	-35.85	20240314	15000	4.13	20240531	24350	-35.85	20240314	11080	40.97	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
76	20240617	140616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15630	0	3	0.00	346098010	22251	140.05	15370	15800	15370	20300	10950	15630	15554.27	29.49	6044	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2116	13.20	1.40	12	0.16	1184.00	11131.00	24350	20240314	-35.81	11080	20230818	41.06	24350	-35.81	20240314	15000	4.20	20240531	24350	-35.81	20240314	11080	41.06	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
77	20240617	130616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15640	10	2	0.06	336406030	21632	136.15	15370	15800	15370	20300	10950	15630	15551.31	29.49	5753	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2117	13.21	1.41	12	0.16	1184.00	11131.00	24350	20240314	-35.77	11080	20230818	41.16	24350	-35.77	20240314	15000	4.27	20240531	24350	-35.77	20240314	11080	41.16	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
78	20240617	120617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15660	30	2	0.19	301847870	19424	122.26	15370	15800	15370	20300	10950	15630	15539.94	29.49	7248	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2120	13.23	1.41	12	0.14	1184.00	11131.00	24350	20240314	-35.69	11080	20230818	41.34	24350	-35.69	20240314	15000	4.40	20240531	24350	-35.69	20240314	11080	41.34	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
79	20240617	110613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15660	30	2	0.19	292746140	18843	118.60	15370	15800	15370	20300	10950	15630	15536.07	29.49	7334	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2120	13.23	1.41	12	0.14	1184.00	11131.00	24350	20240314	-35.69	11080	20230818	41.34	24350	-35.69	20240314	15000	4.40	20240531	24350	-35.69	20240314	11080	41.34	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
80	20240617	100613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15570	-60	5	-0.38	230926560	14898	93.77	15370	15800	15370	20300	10950	15630	15500.51	29.49	5246	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2108	13.15	1.40	12	0.11	1184.00	11131.00	24350	20240314	-36.06	11080	20230818	40.52	24350	-36.06	20240314	15000	3.80	20240531	24350	-36.06	20240314	11080	40.52	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
81	20240617	090617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	-30	5	-0.19	124708420	8074	50.82	15370	15800	15370	20300	10950	15630	15445.68	29.49	2062	15943	15786	15593	15436	15243	15690	15340	68	4670	500	11250	10	1	13535684	2112	13.18	1.40	12	0.06	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15000	4.00	20240531	24350	-35.93	20240314	11080	40.79	20230818	2.63	N	079940	500	67 억	3991308	N	N	1	N	N
82	20240614	160524	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15630	30	2	0.19	245619560	15804	33.88	15650	15750	15400	20250	10920	15600	15541.61	29.48	-2940	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2116	13.20	1.40	12	0.12	1184.00	11131.00	24350	20240314	-35.81	11080	20230818	41.06	24350	-35.81	20240314	15000	4.20	20240531	24350	-35.81	20240314	11080	41.06	20230818	2.64	N	079940	500	67 억	3990469	N	N	1	N	N
83	20240614	150526	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15530	-70	5	-0.45	231987060	14931	32.01	15650	15750	15400	20250	10920	15600	15537.28	29.48	-2855	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2102	13.12	1.40	12	0.11	1184.00	11131.00	24350	20240314	-36.22	11080	20230818	40.16	24350	-36.22	20240314	15000	3.53	20240531	24350	-36.22	20240314	11080	40.16	20230818	2.64	N	079940	500	67 억	3990469	N	N	0	N	N
84	20240614	140525	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15550	-50	5	-0.32	179330260	11549	24.76	15650	15750	15400	20250	10920	15600	15527.77	29.48	-2698	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2105	13.13	1.40	12	0.09	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	15000	3.67	20240531	24350	-36.14	20240314	11080	40.34	20230818	2.64	N	079940	500	67 억	3990469	N	N	0	N	N
85	20240614	130525	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15540	-60	5	-0.38	148127650	9542	20.46	15650	15750	15400	20250	10920	15600	15523.75	29.48	-2581	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2103	13.12	1.40	12	0.07	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	15000	3.60	20240531	24350	-36.18	20240314	11080	40.25	20230818	2.64	N	079940	500	67 억	3990469	N	N	0	N	N
86	20240614	120530	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15570	-30	5	-0.19	127489690	8214	17.61	15650	15750	15400	20250	10920	15600	15521.02	29.48	-2208	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2108	13.15	1.40	12	0.06	1184.00	11131.00	24350	20240314	-36.06	11080	20230818	40.52	24350	-36.06	20240314	15000	3.80	20240531	24350	-36.06	20240314	11080	40.52	20230818	2.64	N	079940	500	67 억	3990469	N	N	0	N	N
87	20240614	110607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15550	-50	5	-0.32	120178260	7745	16.60	15650	15750	15400	20250	10920	15600	15516.88	29.48	-2114	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2105	13.13	1.40	12	0.06	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	15000	3.67	20240531	24350	-36.14	20240314	11080	40.34	20230818	2.64	N	079940	500	67 억	3990469	N	N	0	N	N
88	20240614	100606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15480	-120	5	-0.77	62073860	4004	8.58	15650	15700	15430	20250	10920	15600	15502.96	29.48	-1739	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2095	13.07	1.39	12	0.03	1184.00	11131.00	24350	20240314	-36.43	11080	20230818	39.71	24350	-36.43	20240314	15000	3.20	20240531	24350	-36.43	20240314	11080	39.71	20230818	2.64	N	079940	500	67 억	3990469	N	N	0	N	N
89	20240614	090608	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	0	3	0.00	7504190	480	1.03	15650	15700	15590	20250	10920	15600	15633.73	29.48	-91	16433	16016	15773	15356	15113	15895	15235	68	4650	500	11230	10	1	13535684	2112	13.18	1.40	12	0.00	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15000	4.00	20240531	24350	-35.93	20240314	11080	40.79	20230818	2.64	N	079940	500	67 억	3990469	N	N	0	N	N
90	20240613	160601	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	50	2	0.32	736927280	46528	323.97	16190	16190	15530	20200	10890	15550	15838.39	29.58	-12968	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2112	13.18	1.40	12	0.34	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15000	4.00	20240531	24350	-35.93	20240314	11080	40.79	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
91	20240613	150611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15610	60	2	0.39	713934200	45054	313.70	16190	16190	15530	20200	10890	15550	15846.19	29.58	-12752	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2113	13.18	1.40	12	0.33	1184.00	11131.00	24350	20240314	-35.89	11080	20230818	40.88	24350	-35.89	20240314	15000	4.07	20240531	24350	-35.89	20240314	11080	40.88	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
92	20240613	140605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	50	2	0.32	699134270	44105	307.10	16190	16190	15530	20200	10890	15550	15851.59	29.58	-12928	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2112	13.18	1.40	12	0.33	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15000	4.00	20240531	24350	-35.93	20240314	11080	40.79	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
93	20240613	130604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15620	70	2	0.45	666168300	41991	292.38	16190	16190	15530	20200	10890	15550	15864.55	29.58	-13245	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2114	13.19	1.40	12	0.31	1184.00	11131.00	24350	20240314	-35.85	11080	20230818	40.97	24350	-35.85	20240314	15000	4.13	20240531	24350	-35.85	20240314	11080	40.97	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
94	20240613	120607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15650	100	2	0.64	649416910	40918	284.90	16190	16190	15530	20200	10890	15550	15871.18	29.58	-13187	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2118	13.22	1.41	12	0.30	1184.00	11131.00	24350	20240314	-35.73	11080	20230818	41.25	24350	-35.73	20240314	15000	4.33	20240531	24350	-35.73	20240314	11080	41.25	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
95	20240613	110600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15580	30	2	0.19	633713370	39911	277.89	16190	16190	15530	20200	10890	15550	15878.16	29.58	-13437	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2109	13.16	1.40	12	0.29	1184.00	11131.00	24350	20240314	-36.02	11080	20230818	40.61	24350	-36.02	20240314	15000	3.87	20240531	24350	-36.02	20240314	11080	40.61	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
96	20240613	100601	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15570	20	2	0.13	595775350	37476	260.94	16190	16190	15530	20200	10890	15550	15897.52	29.58	-12653	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2108	13.15	1.40	12	0.28	1184.00	11131.00	24350	20240314	-36.06	11080	20230818	40.52	24350	-36.06	20240314	15000	3.80	20240531	24350	-36.06	20240314	11080	40.52	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
97	20240613	090608	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16100	550	2	3.54	310661010	19326	134.56	16190	16190	15760	20200	10890	15550	16074.77	29.58	-3706	15863	15706	15563	15406	15263	15785	15485	68	4650	500	11190	10	1	13535684	2179	13.60	1.45	12	0.14	1184.00	11131.00	24350	20240314	-33.88	11080	20230818	45.31	24350	-33.88	20240314	15000	7.33	20240531	24350	-33.88	20240314	11080	45.31	20230818	2.64	N	079940	500	67 억	4003435	N	N	0	N	N
98	20240612	160556	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15550	230	2	1.50	222901580	14316	85.87	15500	15720	15420	19910	10730	15320	15570.16	29.56	1887	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2105	13.13	1.40	12	0.11	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	15000	3.67	20240531	24350	-36.14	20240314	11080	40.34	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
99	20240612	150604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15590	270	2	1.76	210551480	13522	81.11	15500	15720	15420	19910	10730	15320	15571.03	29.56	2035	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2110	13.17	1.40	12	0.10	1184.00	11131.00	24350	20240314	-35.98	11080	20230818	40.70	24350	-35.98	20240314	15000	3.93	20240531	24350	-35.98	20240314	11080	40.70	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
100	20240612	140600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15540	220	2	1.44	172323220	11062	66.35	15500	15720	15420	19910	10730	15320	15577.94	29.56	1331	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2103	13.12	1.40	12	0.08	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	15000	3.60	20240531	24350	-36.18	20240314	11080	40.25	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
101	20240612	130559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15550	230	2	1.50	152569840	9791	58.73	15500	15720	15420	19910	10730	15320	15582.66	29.56	1056	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2105	13.13	1.40	12	0.07	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	15000	3.67	20240531	24350	-36.14	20240314	11080	40.34	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
102	20240612	120557	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	280	2	1.83	147249930	9449	56.68	15500	15720	15420	19910	10730	15320	15583.65	29.56	1123	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2112	13.18	1.40	12	0.07	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15000	4.00	20240531	24350	-35.93	20240314	11080	40.79	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
103	20240612	110559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	280	2	1.83	113322300	7267	43.59	15500	15720	15420	19910	10730	15320	15594.10	29.56	2055	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2112	13.18	1.40	12	0.05	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15000	4.00	20240531	24350	-35.93	20240314	11080	40.79	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
104	20240612	100559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15640	320	2	2.09	91836320	5892	35.34	15500	15720	15420	19910	10730	15320	15586.61	29.56	2332	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2117	13.21	1.41	12	0.04	1184.00	11131.00	24350	20240314	-35.77	11080	20230818	41.16	24350	-35.77	20240314	15000	4.27	20240531	24350	-35.77	20240314	11080	41.16	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
105	20240612	090559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15420	100	2	0.65	9511640	614	3.68	15500	15520	15420	19910	10730	15320	15491.27	29.56	-42	15633	15476	15393	15236	15153	15435	15195	68	4590	500	11030	10	1	13535684	2087	13.02	1.39	12	0.00	1184.00	11131.00	24350	20240314	-36.67	11080	20230818	39.17	24350	-36.67	20240314	15000	2.80	20240531	24350	-36.67	20240314	11080	39.17	20230818	2.62	N	079940	500	67 억	4001208	N	N	0	N	N
106	20240610	160554	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15520	-110	5	-0.70	224444590	14530	36.80	15570	15610	15300	20300	10950	15630	15446.98	29.60	-3572	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2101	13.11	1.39	12	0.11	1184.00	11131.00	24350	20240314	-36.26	11080	20230818	40.07	24350	-36.26	20240314	15000	3.47	20240531	24350	-36.26	20240314	11080	40.07	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
107	20240610	150600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15460	-170	5	-1.09	219436760	14207	35.98	15570	15610	15300	20300	10950	15630	15445.68	29.60	-3378	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2093	13.06	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	15000	3.07	20240531	24350	-36.51	20240314	11080	39.53	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
108	20240610	140555	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15390	-240	5	-1.54	181400620	11743	29.74	15570	15610	15300	20300	10950	15630	15447.55	29.60	-2605	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2083	13.00	1.38	12	0.09	1184.00	11131.00	24350	20240314	-36.80	11080	20230818	38.90	24350	-36.80	20240314	15000	2.60	20240531	24350	-36.80	20240314	11080	38.90	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
109	20240610	130553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15400	-230	5	-1.47	134184980	8665	21.94	15570	15610	15380	20300	10950	15630	15485.86	29.60	-2741	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2084	13.01	1.38	12	0.06	1184.00	11131.00	24350	20240314	-36.76	11080	20230818	38.99	24350	-36.76	20240314	15000	2.67	20240531	24350	-36.76	20240314	11080	38.99	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
110	20240610	120555	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15410	-220	5	-1.41	120957800	7806	19.77	15570	15610	15390	20300	10950	15630	15495.49	29.60	-2746	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2086	13.02	1.38	12	0.06	1184.00	11131.00	24350	20240314	-36.71	11080	20230818	39.08	24350	-36.71	20240314	15000	2.73	20240531	24350	-36.71	20240314	11080	39.08	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
111	20240610	110558	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15450	-180	5	-1.15	95529850	6158	15.60	15570	15610	15390	20300	10950	15630	15513.13	29.60	-2586	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2091	13.05	1.39	12	0.05	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	15000	3.00	20240531	24350	-36.55	20240314	11080	39.44	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
112	20240610	100553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15510	-120	5	-0.77	54125320	3480	8.81	15570	15610	15470	20300	10950	15630	15553.25	29.60	-2327	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2099	13.10	1.39	12	0.03	1184.00	11131.00	24350	20240314	-36.30	11080	20230818	39.98	24350	-36.30	20240314	15000	3.40	20240531	24350	-36.30	20240314	11080	39.98	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
113	20240610	090600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15560	-70	5	-0.45	7689370	495	1.25	15570	15570	15470	20300	10950	15630	15534.08	29.60	-258	16390	16010	15680	15300	14970	16200	15490	68	4670	500	11250	10	1	13535684	2106	13.14	1.40	12	0.00	1184.00	11131.00	24350	20240314	-36.10	11080	20230818	40.43	24350	-36.10	20240314	15000	3.73	20240531	24350	-36.10	20240314	11080	40.43	20230818	2.61	N	079940	500	67 억	4006451	N	N	0	N	N
114	20240607	160613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15630	290	2	1.89	619299380	39235	148.29	15490	16060	15350	19940	10740	15340	15784.48	29.55	6583	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2116	13.20	1.40	12	0.29	1184.00	11131.00	24350	20240314	-35.81	11080	20230818	41.06	24350	-35.81	20240314	15000	4.20	20240531	24350	-35.81	20240314	11080	41.06	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
115	20240607	150618	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15620	280	2	1.83	585260330	37055	140.05	15490	16060	15350	19940	10740	15340	15794.37	29.55	6984	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2114	13.19	1.40	12	0.27	1184.00	11131.00	24350	20240314	-35.85	11080	20230818	40.97	24350	-35.85	20240314	15000	4.13	20240531	24350	-35.85	20240314	11080	40.97	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
116	20240607	140615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15620	280	2	1.83	539584840	34117	128.94	15490	16060	15350	19940	10740	15340	15815.72	29.55	6545	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2114	13.19	1.40	12	0.25	1184.00	11131.00	24350	20240314	-35.85	11080	20230818	40.97	24350	-35.85	20240314	15000	4.13	20240531	24350	-35.85	20240314	11080	40.97	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
117	20240607	130609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15700	360	2	2.35	467451660	29492	111.46	15490	16060	15350	19940	10740	15340	15850.12	29.55	6340	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2125	13.26	1.41	12	0.22	1184.00	11131.00	24350	20240314	-35.52	11080	20230818	41.70	24350	-35.52	20240314	15000	4.67	20240531	24350	-35.52	20240314	11080	41.70	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
118	20240607	120614	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15760	420	2	2.74	407718620	25692	97.10	15490	16060	15350	19940	10740	15340	15869.48	29.55	8299	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2133	13.31	1.42	12	0.19	1184.00	11131.00	24350	20240314	-35.28	11080	20230818	42.24	24350	-35.28	20240314	15000	5.07	20240531	24350	-35.28	20240314	11080	42.24	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
119	20240607	110607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15750	410	2	2.67	394136130	24831	93.85	15490	16060	15350	19940	10740	15340	15872.74	29.55	8367	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2132	13.30	1.41	12	0.18	1184.00	11131.00	24350	20240314	-35.32	11080	20230818	42.15	24350	-35.32	20240314	15000	5.00	20240531	24350	-35.32	20240314	11080	42.15	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
120	20240607	100614	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15740	400	2	2.61	367436310	23137	87.44	15490	16060	15350	19940	10740	15340	15880.90	29.55	9023	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2131	13.29	1.41	12	0.17	1184.00	11131.00	24350	20240314	-35.36	11080	20230818	42.06	24350	-35.36	20240314	15000	4.93	20240531	24350	-35.36	20240314	11080	42.06	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
121	20240607	090612	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15540	200	2	1.30	10816310	696	2.63	15490	15610	15350	19940	10740	15340	15540.68	29.55	193	15760	15550	15400	15190	15040	15475	15115	68	4600	500	11040	10	1	13535684	2103	13.12	1.40	12	0.01	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	15000	3.60	20240531	24350	-36.18	20240314	11080	40.25	20230818	2.59	N	079940	500	67 억	3999929	N	N	0	N	N
122	20240605	160612	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15340	-310	5	-1.98	405673580	26443	67.72	15610	15610	15250	20300	10960	15650	15338.11	29.57	-2389	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2076	12.96	1.38	12	0.20	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	15000	2.27	20240531	24350	-37.00	20240314	11080	38.45	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
123	20240605	150607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15340	-310	5	-1.98	380367300	24794	63.49	15610	15610	15250	20300	10960	15650	15337.55	29.57	-1518	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2076	12.96	1.38	12	0.18	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	15000	2.27	20240531	24350	-37.00	20240314	11080	38.45	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
124	20240605	140609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15410	-240	5	-1.53	331212650	21595	55.30	15610	15610	15250	20300	10960	15650	15333.33	29.57	-625	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2086	13.02	1.38	12	0.16	1184.00	11131.00	24350	20240314	-36.71	11080	20230818	39.08	24350	-36.71	20240314	15000	2.73	20240531	24350	-36.71	20240314	11080	39.08	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
125	20240605	130611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	-280	5	-1.79	297763950	19422	49.74	15610	15610	15250	20300	10960	15650	15326.58	29.57	-220	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2080	12.98	1.38	12	0.14	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
126	20240605	120609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15350	-300	5	-1.92	280230710	18281	46.82	15610	15610	15250	20300	10960	15650	15324.04	29.57	-69	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2078	12.96	1.38	12	0.14	1184.00	11131.00	24350	20240314	-36.96	11080	20230818	38.54	24350	-36.96	20240314	15000	2.33	20240531	24350	-36.96	20240314	11080	38.54	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
127	20240605	110610	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15360	-290	5	-1.85	272388230	17770	45.51	15610	15610	15250	20300	10960	15650	15323.36	29.57	12	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2079	12.97	1.38	12	0.13	1184.00	11131.00	24350	20240314	-36.92	11080	20230818	38.63	24350	-36.92	20240314	15000	2.40	20240531	24350	-36.92	20240314	11080	38.63	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
128	20240605	100610	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15300	-350	5	-2.24	181487200	11825	30.28	15610	15610	15250	20300	10960	15650	15340.37	29.57	-2808	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2071	12.92	1.37	12	0.09	1184.00	11131.00	24350	20240314	-37.17	11080	20230818	38.09	24350	-37.17	20240314	15000	2.00	20240531	24350	-37.17	20240314	11080	38.09	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
129	20240605	090609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15470	-180	5	-1.15	38297030	2472	6.33	15610	15610	15250	20300	10960	15650	15472.02	29.57	184	15903	15776	15543	15416	15183	15840	15480	68	4650	500	11260	10	1	13535684	2094	13.07	1.39	12	0.02	1184.00	11131.00	24350	20240314	-36.47	11080	20230818	39.62	24350	-36.47	20240314	15000	3.13	20240531	24350	-36.47	20240314	11080	39.62	20230818	2.62	N	079940	500	67 억	4002647	N	N	0	N	N
130	20240604	160604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15650	50	2	0.32	354412190	22904	92.12	15600	15670	15310	20250	10920	15600	15472.65	29.65	-10274	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2118	13.22	1.41	12	0.17	1184.00	11131.00	24350	20240314	-35.73	11080	20230818	41.25	24350	-35.73	20240314	15000	4.33	20240531	24350	-35.73	20240314	11080	41.25	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
131	20240604	150604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15330	-270	5	-1.73	222428840	14436	58.06	15600	15610	15310	20250	10920	15600	15407.93	29.65	-5920	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2075	12.95	1.38	12	0.11	1184.00	11131.00	24350	20240314	-37.04	11080	20230818	38.36	24350	-37.04	20240314	15000	2.20	20240531	24350	-37.04	20240314	11080	38.36	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
132	20240604	140606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15380	-220	5	-1.41	171628200	11128	44.76	15600	15610	15310	20250	10920	15600	15423.09	29.65	-4805	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2082	12.99	1.38	12	0.08	1184.00	11131.00	24350	20240314	-36.84	11080	20230818	38.81	24350	-36.84	20240314	15000	2.53	20240531	24350	-36.84	20240314	11080	38.81	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
133	20240604	130603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15460	-140	5	-0.90	127341890	8248	33.17	15600	15610	15310	20250	10920	15600	15439.12	29.65	-2219	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2093	13.06	1.39	12	0.06	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	15000	3.07	20240531	24350	-36.51	20240314	11080	39.53	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
134	20240604	120603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15450	-150	5	-0.96	101461810	6567	26.41	15600	15610	15310	20250	10920	15600	15450.25	29.65	-2389	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2091	13.05	1.39	12	0.05	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	15000	3.00	20240531	24350	-36.55	20240314	11080	39.44	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
135	20240604	110559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15410	-190	5	-1.22	79050400	5118	20.58	15600	15610	15310	20250	10920	15600	15445.56	29.65	-2184	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2086	13.02	1.38	12	0.04	1184.00	11131.00	24350	20240314	-36.71	11080	20230818	39.08	24350	-36.71	20240314	15000	2.73	20240531	24350	-36.71	20240314	11080	39.08	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
136	20240604	100603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15420	-180	5	-1.15	64499500	4173	16.78	15600	15610	15310	20250	10920	15600	15456.39	29.65	-1992	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2087	13.02	1.39	12	0.03	1184.00	11131.00	24350	20240314	-36.67	11080	20230818	39.17	24350	-36.67	20240314	15000	2.80	20240531	24350	-36.67	20240314	11080	39.17	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
137	20240604	090603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15450	-150	5	-0.96	13608110	876	3.52	15600	15600	15450	20250	10920	15600	15534.37	29.65	-641	15840	15720	15480	15360	15120	15780	15420	68	4650	500	11230	10	1	13535684	2091	13.05	1.39	12	0.01	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	15000	3.00	20240531	24350	-36.55	20240314	11080	39.44	20230818	2.61	N	079940	500	67 억	4012899	N	N	0	N	N
138	20240603	160557	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	300	2	1.96	383509360	24845	62.51	15290	15600	15240	19890	10710	15300	15436.08	29.59	8016	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2112	13.18	1.40	12	0.18	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15000	4.00	20240531	24350	-35.93	20240314	11080	40.79	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N
139	20240603	150558	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15560	260	2	1.70	359035990	23275	58.56	15290	15580	15240	19890	10710	15300	15425.82	29.59	7991	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2106	13.14	1.40	12	0.17	1184.00	11131.00	24350	20240314	-36.10	11080	20230818	40.43	24350	-36.10	20240314	15000	3.73	20240531	24350	-36.10	20240314	11080	40.43	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N
140	20240603	140555	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15500	200	2	1.31	315083350	20447	51.44	15290	15570	15240	19890	10710	15300	15409.76	29.59	7769	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2098	13.09	1.39	12	0.15	1184.00	11131.00	24350	20240314	-36.34	11080	20230818	39.89	24350	-36.34	20240314	15000	3.33	20240531	24350	-36.34	20240314	11080	39.89	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N
141	20240603	130556	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15420	120	2	0.78	177108510	11522	28.99	15290	15480	15240	19890	10710	15300	15371.33	29.59	477	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2087	13.02	1.39	12	0.09	1184.00	11131.00	24350	20240314	-36.67	11080	20230818	39.17	24350	-36.67	20240314	15000	2.80	20240531	24350	-36.67	20240314	11080	39.17	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N
142	20240603	120557	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	70	2	0.46	139450990	9075	22.83	15290	15480	15240	19890	10710	15300	15366.50	29.59	-1375	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2080	12.98	1.38	12	0.07	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N
143	20240603	110552	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15380	80	2	0.52	104232040	6781	17.06	15290	15480	15240	19890	10710	15300	15371.19	29.59	-1372	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2082	12.99	1.38	12	0.05	1184.00	11131.00	24350	20240314	-36.84	11080	20230818	38.81	24350	-36.84	20240314	15000	2.53	20240531	24350	-36.84	20240314	11080	38.81	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N
144	20240603	100550	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15370	70	2	0.46	54424730	3540	8.91	15290	15480	15240	19890	10710	15300	15374.22	29.59	819	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2080	12.98	1.38	12	0.03	1184.00	11131.00	24350	20240314	-36.88	11080	20230818	38.72	24350	-36.88	20240314	15000	2.47	20240531	24350	-36.88	20240314	11080	38.72	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N
145	20240603	090550	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15270	-30	5	-0.20	10399350	680	1.71	15290	15350	15240	19890	10710	15300	15293.16	29.59	29	15806	15552	15276	15022	14746	15415	14885	68	4590	500	11010	10	1	13535684	2067	12.90	1.37	12	0.01	1184.00	11131.00	24350	20240314	-37.29	11080	20230818	37.82	24350	-37.29	20240314	15000	1.80	20240531	24350	-37.29	20240314	11080	37.82	20230818	2.61	N	079940	500	67 억	4004585	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History