KissMeData/239340/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240628	161046	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2105	50	2	2.43	169824385	81999	148.55	2055	2105	2050	2670	1440	2055	2071.05	0.39	18390	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	568	-7.83	2.25	12	0.30	-269.00	936.00	4380	20240123	-51.94	2050	20240628	2.68	4380	-51.94	20240123	2050	2.68	20240628	4380	-51.94	20240123	2050	2.68	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
3	20240628	151059	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2080	25	2	1.22	144896060	70083	126.96	2055	2095	2050	2670	1440	2055	2067.49	0.39	18341	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	561	-7.73	2.22	12	0.26	-269.00	936.00	4380	20240123	-52.51	2050	20240628	1.46	4380	-52.51	20240123	2050	1.46	20240628	4380	-52.51	20240123	2050	1.46	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
4	20240628	141058	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2070	15	2	0.73	140167195	67811	122.85	2055	2095	2050	2670	1440	2055	2067.03	0.39	16932	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	558	-7.70	2.21	12	0.25	-269.00	936.00	4380	20240123	-52.74	2050	20240628	0.98	4380	-52.74	20240123	2050	0.98	20240628	4380	-52.74	20240123	2050	0.98	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
5	20240628	131057	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2090	35	2	1.70	135161200	65403	118.49	2055	2095	2050	2670	1440	2055	2066.59	0.39	16381	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	564	-7.77	2.23	12	0.24	-269.00	936.00	4380	20240123	-52.28	2050	20240628	1.95	4380	-52.28	20240123	2050	1.95	20240628	4380	-52.28	20240123	2050	1.95	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
6	20240628	121054	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2060	5	2	0.24	83783720	40575	73.51	2055	2095	2050	2670	1440	2055	2064.91	0.39	5611	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	556	-7.66	2.20	12	0.15	-269.00	936.00	4380	20240123	-52.97	2050	20240628	0.49	4380	-52.97	20240123	2050	0.49	20240628	4380	-52.97	20240123	2050	0.49	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
7	20240628	111037	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2065	10	2	0.49	73640975	35649	64.58	2055	2095	2050	2670	1440	2055	2065.72	0.39	5945	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	557	-7.68	2.21	12	0.13	-269.00	936.00	4380	20240123	-52.85	2050	20240628	0.73	4380	-52.85	20240123	2050	0.73	20240628	4380	-52.85	20240123	2050	0.73	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
8	20240628	101034	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2070	15	2	0.73	69247260	33519	60.72	2055	2095	2050	2670	1440	2055	2065.91	0.39	5943	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	558	-7.70	2.21	12	0.12	-269.00	936.00	4380	20240123	-52.74	2050	20240628	0.98	4380	-52.74	20240123	2050	0.98	20240628	4380	-52.74	20240123	2050	0.98	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
9	20240628	091037	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2060	5	2	0.24	22226950	10803	19.57	2055	2095	2055	2670	1440	2055	2057.48	0.39	1361	2215	2135	2095	2015	1975	2115	1995	27	615	100	1430	5	1	26979634	556	-7.66	2.20	12	0.04	-269.00	936.00	4380	20240123	-52.97	2055	20240628	0.24	4380	-52.97	20240123	2055	0.24	20240628	4380	-52.97	20240123	2055	0.24	20240628	3.02	N	239340	100	26 억	105183	N	N	N	N
10	20240627	161028	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2055	-85	5	-3.97	115255325	55084	179.25	2160	2175	2055	2780	1500	2140	2092.39	0.40	-3141	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	554	-7.64	2.20	12	0.20	-269.00	936.00	4380	20240123	-53.08	2055	20240627	0.00	4380	-53.08	20240123	2055	0.00	20240627	4380	-53.08	20240123	2055	0.00	20240627	3.10	N	239340	100	26 억	108324	N	N	N	N
11	20240627	151035	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2080	-60	5	-2.80	100773380	48052	156.37	2160	2175	2060	2780	1500	2140	2097.17	0.40	-2588	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	561	-7.73	2.22	12	0.18	-269.00	936.00	4380	20240123	-52.51	2060	20240627	0.97	4380	-52.51	20240123	2060	0.97	20240627	4380	-52.51	20240123	2060	0.97	20240627	3.10	N	239340	100	26 억	108324	N	N	N	N
12	20240627	141033	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2095	-45	5	-2.10	60316490	28540	92.87	2160	2175	2080	2780	1500	2140	2113.40	0.40	-2354	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	565	-7.79	2.24	12	0.11	-269.00	936.00	4380	20240123	-52.17	2080	20240627	0.72	4380	-52.17	20240123	2080	0.72	20240627	4380	-52.17	20240123	2080	0.72	20240627	3.10	N	239340	100	26 억	108324	N	N	N	N
13	20240627	131032	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2120	-20	5	-0.93	41893525	19728	64.20	2160	2175	2100	2780	1500	2140	2123.56	0.40	-2570	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	572	-7.88	2.26	12	0.07	-269.00	936.00	4380	20240123	-51.60	2100	20240627	0.95	4380	-51.60	20240123	2100	0.95	20240627	4380	-51.60	20240123	2100	0.95	20240627	3.10	N	239340	100	26 억	108324	N	N	N	N
14	20240627	121035	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2100	-40	5	-1.87	36756505	17286	56.25	2160	2175	2100	2780	1500	2140	2126.37	0.40	-2635	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	567	-7.81	2.24	12	0.06	-269.00	936.00	4380	20240123	-52.05	2100	20240627	0.00	4380	-52.05	20240123	2100	0.00	20240627	4380	-52.05	20240123	2100	0.00	20240627	3.10	N	239340	100	26 억	108324	N	N	N	N
15	20240627	111034	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2140	0	3	0.00	21851845	10212	33.23	2160	2175	2115	2780	1500	2140	2139.82	0.40	-2710	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	577	-7.96	2.29	12	0.04	-269.00	936.00	4380	20240123	-51.14	2115	20240627	1.18	4380	-51.14	20240123	2115	1.18	20240627	4380	-51.14	20240123	2115	1.18	20240627	3.10	N	239340	100	26 억	108324	N	N	N	N
16	20240627	101034	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2150	10	2	0.47	8538180	3957	12.88	2160	2175	2140	2780	1500	2140	2157.74	0.40	-487	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	580	-7.99	2.30	12	0.01	-269.00	936.00	4380	20240123	-50.91	2125	20240625	1.18	4380	-50.91	20240123	2125	1.18	20240625	4380	-50.91	20240123	2125	1.18	20240625	3.10	N	239340	100	26 억	108324	N	N	N	N
17	20240627	091034	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2160	20	2	0.93	1715050	794	2.58	2160	2165	2160	2780	1500	2140	2160.01	0.40	-307	2216	2177	2156	2117	2096	2167	2107	27	640	100	1490	5	1	26979634	583	-8.03	2.31	12	0.00	-269.00	936.00	4380	20240123	-50.68	2125	20240625	1.65	4380	-50.68	20240123	2125	1.65	20240625	4380	-50.68	20240123	2125	1.65	20240625	3.10	N	239340	100	26 억	108324	N	N	N	N
18	20240626	161030	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2140	-30	5	-1.38	65668915	30377	26.72	2170	2195	2135	2820	1520	2170	2161.81	0.41	-1675	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	577	-7.96	2.29	12	0.11	-269.00	936.00	4380	20240123	-51.14	2125	20240625	0.71	4380	-51.14	20240123	2125	0.71	20240625	4380	-51.14	20240123	2125	0.71	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
19	20240626	151034	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2145	-25	5	-1.15	59478700	27484	24.17	2170	2195	2145	2820	1520	2170	2164.12	0.41	-1473	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	579	-7.97	2.29	12	0.10	-269.00	936.00	4380	20240123	-51.03	2125	20240625	0.94	4380	-51.03	20240123	2125	0.94	20240625	4380	-51.03	20240123	2125	0.94	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
20	20240626	141030	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2165	-5	5	-0.23	47249025	21805	19.18	2170	2195	2150	2820	1520	2170	2166.89	0.41	3385	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	584	-8.05	2.31	12	0.08	-269.00	936.00	4380	20240123	-50.57	2125	20240625	1.88	4380	-50.57	20240123	2125	1.88	20240625	4380	-50.57	20240123	2125	1.88	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
21	20240626	131032	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2165	-5	5	-0.23	46806225	21600	19.00	2170	2195	2150	2820	1520	2170	2166.95	0.41	3393	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	584	-8.05	2.31	12	0.08	-269.00	936.00	4380	20240123	-50.57	2125	20240625	1.88	4380	-50.57	20240123	2125	1.88	20240625	4380	-50.57	20240123	2125	1.88	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
22	20240626	121031	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2155	-15	5	-0.69	46360165	21393	18.82	2170	2195	2155	2820	1520	2170	2167.07	0.41	3409	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	581	-8.01	2.30	12	0.08	-269.00	936.00	4380	20240123	-50.80	2125	20240625	1.41	4380	-50.80	20240123	2125	1.41	20240625	4380	-50.80	20240123	2125	1.41	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
23	20240626	111032	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2165	-5	5	-0.23	41976180	19367	17.03	2170	2195	2155	2820	1520	2170	2167.41	0.41	5038	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	584	-8.05	2.31	12	0.07	-269.00	936.00	4380	20240123	-50.57	2125	20240625	1.88	4380	-50.57	20240123	2125	1.88	20240625	4380	-50.57	20240123	2125	1.88	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
24	20240626	101030	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2170	0	3	0.00	21594065	9918	8.72	2170	2195	2170	2820	1520	2170	2177.26	0.41	1555	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	585	-8.07	2.32	12	0.04	-269.00	936.00	4380	20240123	-50.46	2125	20240625	2.12	4380	-50.46	20240123	2125	2.12	20240625	4380	-50.46	20240123	2125	2.12	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
25	20240626	091032	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2195	25	2	1.15	7397820	3392	2.98	2170	2195	2170	2820	1520	2170	2180.96	0.41	1658	2286	2227	2176	2117	2066	2257	2147	27	650	100	1510	5	1	26979634	592	-8.16	2.35	12	0.01	-269.00	936.00	4380	20240123	-49.89	2125	20240625	3.29	4380	-49.89	20240123	2125	3.29	20240625	4380	-49.89	20240123	2125	3.29	20240625	3.13	N	239340	100	26 억	109954	N	N	N	N
26	20240625	161029	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2170	-60	5	-2.69	240098215	111651	219.84	2150	2235	2125	2895	1565	2230	2150.34	0.37	12230	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	585	-8.07	2.32	12	0.41	-269.00	936.00	4380	20240123	-50.46	2125	20240625	2.12	4380	-50.46	20240123	2125	2.12	20240625	4380	-50.46	20240123	2125	2.12	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
27	20240625	151027	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2165	-65	5	-2.91	237761595	110574	217.72	2150	2235	2125	2895	1565	2230	2150.25	0.37	12250	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	584	-8.05	2.31	12	0.41	-269.00	936.00	4380	20240123	-50.57	2125	20240625	1.88	4380	-50.57	20240123	2125	1.88	20240625	4380	-50.57	20240123	2125	1.88	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
28	20240625	141030	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2150	-80	5	-3.59	214277195	99710	196.33	2150	2235	2125	2895	1565	2230	2149.00	0.37	4314	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	580	-7.99	2.30	12	0.37	-269.00	936.00	4380	20240123	-50.91	2125	20240625	1.18	4380	-50.91	20240123	2125	1.18	20240625	4380	-50.91	20240123	2125	1.18	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
29	20240625	131031	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2150	-80	5	-3.59	175937455	81944	161.35	2150	2235	2125	2895	1565	2230	2147.04	0.37	4314	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	580	-7.99	2.30	12	0.30	-269.00	936.00	4380	20240123	-50.91	2125	20240625	1.18	4380	-50.91	20240123	2125	1.18	20240625	4380	-50.91	20240123	2125	1.18	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
30	20240625	121033	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2140	-90	5	-4.04	163606485	76190	150.02	2150	2235	2125	2895	1565	2230	2147.35	0.37	4364	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	577	-7.96	2.29	12	0.28	-269.00	936.00	4380	20240123	-51.14	2125	20240625	0.71	4380	-51.14	20240123	2125	0.71	20240625	4380	-51.14	20240123	2125	0.71	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
31	20240625	111031	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2130	-100	5	-4.48	132248555	61505	121.10	2150	2235	2125	2895	1565	2230	2150.21	0.37	6592	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	575	-7.92	2.28	12	0.23	-269.00	936.00	4380	20240123	-51.37	2125	20240625	0.24	4380	-51.37	20240123	2125	0.24	20240625	4380	-51.37	20240123	2125	0.24	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
32	20240625	101029	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2190	-40	5	-1.79	56995060	26342	51.87	2150	2235	2130	2895	1565	2230	2163.66	0.37	4343	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	591	-8.14	2.34	12	0.10	-269.00	936.00	4380	20240123	-50.00	2130	20240625	2.82	4380	-50.00	20240123	2130	2.82	20240625	4380	-50.00	20240123	2130	2.82	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
33	20240625	091029	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2235	5	2	0.22	13878045	6418	12.64	2150	2235	2150	2895	1565	2230	2162.36	0.37	1677	2316	2272	2226	2182	2136	2275	2185	27	665	100	1560	5	1	26979634	603	-8.31	2.39	12	0.02	-269.00	936.00	4380	20240123	-48.97	2150	20240625	3.95	4380	-48.97	20240123	2150	3.95	20240625	4380	-48.97	20240123	2150	3.95	20240625	3.15	N	239340	100	26 억	98945	N	N	N	N
34	20240624	161029	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2230	0	3	0.00	112247525	50689	86.98	2230	2270	2180	2895	1565	2230	2214.44	0.37	-1442	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	602	-8.29	2.38	12	0.19	-269.00	936.00	4380	20240123	-49.09	2180	20240624	2.29	4380	-49.09	20240123	2180	2.29	20240624	4380	-49.09	20240123	2180	2.29	20240624	3.18	N	239340	100	26 억	100387	N	N	N	N
35	20240624	151026	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2225	-5	5	-0.22	109230815	49333	84.65	2230	2270	2180	2895	1565	2230	2214.15	0.37	-1325	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	600	-8.27	2.38	12	0.18	-269.00	936.00	4380	20240123	-49.20	2180	20240624	2.06	4380	-49.20	20240123	2180	2.06	20240624	4380	-49.20	20240123	2180	2.06	20240624	3.18	N	239340	100	26 억	100387	N	N	N	N
36	20240624	141027	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2200	-30	5	-1.35	77741555	35009	60.07	2230	2270	2195	2895	1565	2230	2220.62	0.37	-2388	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	594	-8.18	2.35	12	0.13	-269.00	936.00	4380	20240123	-49.77	2195	20240624	0.23	4380	-49.77	20240123	2195	0.23	20240624	4380	-49.77	20240123	2195	0.23	20240624	3.18	N	239340	100	26 억	100387	N	N	N	N
37	20240624	131025	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2225	-5	5	-0.22	72528465	32646	56.02	2230	2270	2195	2895	1565	2230	2221.66	0.37	-2191	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	600	-8.27	2.38	12	0.12	-269.00	936.00	4380	20240123	-49.20	2195	20240624	1.37	4380	-49.20	20240123	2195	1.37	20240624	4380	-49.20	20240123	2195	1.37	20240624	3.18	N	239340	100	26 억	100387	N	N	N	N
38	20240624	121026	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2230	0	3	0.00	66302455	29853	51.23	2230	2270	2195	2895	1565	2230	2220.96	0.37	-1721	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	602	-8.29	2.38	12	0.11	-269.00	936.00	4380	20240123	-49.09	2195	20240624	1.59	4380	-49.09	20240123	2195	1.59	20240624	4380	-49.09	20240123	2195	1.59	20240624	3.18	N	239340	100	26 억	100387	N	N	N	N
39	20240624	111028	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2230	0	3	0.00	48356810	21799	37.41	2230	2270	2195	2895	1565	2230	2218.30	0.37	-980	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	602	-8.29	2.38	12	0.08	-269.00	936.00	4380	20240123	-49.09	2195	20240624	1.59	4380	-49.09	20240123	2195	1.59	20240624	4380	-49.09	20240123	2195	1.59	20240624	3.18	N	239340	100	26 억	100387	N	N	N	N
40	20240624	101026	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2235	5	2	0.22	27875300	12543	21.52	2230	2270	2195	2895	1565	2230	2222.38	0.37	-615	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	603	-8.31	2.39	12	0.05	-269.00	936.00	4380	20240123	-48.97	2195	20240624	1.82	4380	-48.97	20240123	2195	1.82	20240624	4380	-48.97	20240123	2195	1.82	20240624	3.18	N	239340	100	26 억	100387	N	N	N	N
41	20240624	091026	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2255	25	2	1.12	2420720	1084	1.86	2230	2270	2230	2895	1565	2230	2233.14	0.37	-111	2343	2286	2258	2201	2173	2272	2187	27	665	100	1560	5	1	26979634	608	-8.38	2.41	12	0.00	-269.00	936.00	4380	20240123	-48.52	2220	20240620	1.58	4380	-48.52	20240123	2220	1.58	20240620	4380	-48.52	20240123	2220	1.58	20240620	3.18	N	239340	100	26 억	100387	N	N	N	N
42	20240621	160952	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2230	-30	5	-1.33	132067505	58093	187.46	2285	2315	2230	2935	1585	2260	2273.44	0.38	-2034	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	602	-8.29	2.38	12	0.22	-269.00	936.00	4380	20240123	-49.09	2220	20240620	0.45	4380	-49.09	20240123	2220	0.45	20240620	4380	-49.09	20240123	2220	0.45	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
43	20240621	150953	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2290	30	2	1.33	106779085	46834	151.13	2285	2315	2235	2935	1585	2260	2280.00	0.38	-5033	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	618	-8.51	2.45	12	0.17	-269.00	936.00	4380	20240123	-47.72	2220	20240620	3.15	4380	-47.72	20240123	2220	3.15	20240620	4380	-47.72	20240123	2220	3.15	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
44	20240621	140951	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2305	45	2	1.99	101034775	44315	143.00	2285	2315	2235	2935	1585	2260	2279.98	0.38	-4784	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	622	-8.57	2.46	12	0.16	-269.00	936.00	4380	20240123	-47.37	2220	20240620	3.83	4380	-47.37	20240123	2220	3.83	20240620	4380	-47.37	20240123	2220	3.83	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
45	20240621	130953	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2310	50	2	2.21	92224005	40474	130.60	2285	2315	2235	2935	1585	2260	2278.66	0.38	-4649	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	623	-8.59	2.47	12	0.15	-269.00	936.00	4380	20240123	-47.26	2220	20240620	4.05	4380	-47.26	20240123	2220	4.05	20240620	4380	-47.26	20240123	2220	4.05	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
46	20240621	120955	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2300	40	2	1.77	80062715	35195	113.57	2285	2315	2235	2935	1585	2260	2274.89	0.38	-4010	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	621	-8.55	2.46	12	0.13	-269.00	936.00	4380	20240123	-47.49	2220	20240620	3.60	4380	-47.49	20240123	2220	3.60	20240620	4380	-47.49	20240123	2220	3.60	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
47	20240621	110952	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2305	45	2	1.99	72347255	31842	102.75	2285	2315	2235	2935	1585	2260	2272.12	0.38	-3959	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	622	-8.57	2.46	12	0.12	-269.00	936.00	4380	20240123	-47.37	2220	20240620	3.83	4380	-47.37	20240123	2220	3.83	20240620	4380	-47.37	20240123	2220	3.83	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
48	20240621	100949	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2310	50	2	2.21	29358850	12801	41.31	2285	2315	2255	2935	1585	2260	2293.82	0.38	-2665	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	623	-8.59	2.47	12	0.05	-269.00	936.00	4380	20240123	-47.26	2220	20240620	4.05	4380	-47.26	20240123	2220	4.05	20240620	4380	-47.26	20240123	2220	4.05	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
49	20240621	090956	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2260	0	3	0.00	6051710	2670	8.62	2285	2305	2260	2935	1585	2260	2266.89	0.38	-980	2300	2280	2250	2230	2200	2290	2240	27	675	100	1580	5	1	26979634	610	-8.40	2.41	12	0.01	-269.00	936.00	4380	20240123	-48.40	2220	20240620	1.80	4380	-48.40	20240123	2220	1.80	20240620	4380	-48.40	20240123	2220	1.80	20240620	3.20	N	239340	100	26 억	101983	N	N	N	N
50	20240620	160947	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2260	15	2	0.67	69569445	30959	29.84	2225	2270	2220	2915	1575	2245	2246.96	0.37	407	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	610	-8.40	2.41	12	0.11	-269.00	936.00	4380	20240123	-48.40	2220	20240620	1.80	4380	-48.40	20240123	2220	1.80	20240620	4380	-48.40	20240123	2220	1.80	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
51	20240620	150949	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2245	0	3	0.00	61947215	27575	26.57	2225	2270	2220	2915	1575	2245	2246.50	0.37	842	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	606	-8.35	2.40	12	0.10	-269.00	936.00	4380	20240123	-48.74	2220	20240620	1.13	4380	-48.74	20240123	2220	1.13	20240620	4380	-48.74	20240123	2220	1.13	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
52	20240620	140950	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2245	0	3	0.00	47603825	21158	20.39	2225	2270	2220	2915	1575	2245	2249.92	0.37	646	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	606	-8.35	2.40	12	0.08	-269.00	936.00	4380	20240123	-48.74	2220	20240620	1.13	4380	-48.74	20240123	2220	1.13	20240620	4380	-48.74	20240123	2220	1.13	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
53	20240620	130950	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2240	-5	5	-0.22	46096225	20486	19.74	2225	2270	2220	2915	1575	2245	2250.13	0.37	646	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	604	-8.33	2.39	12	0.08	-269.00	936.00	4380	20240123	-48.86	2220	20240620	0.90	4380	-48.86	20240123	2220	0.90	20240620	4380	-48.86	20240123	2220	0.90	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
54	20240620	120948	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2265	20	2	0.89	43105650	19151	18.46	2225	2270	2220	2915	1575	2245	2250.83	0.37	652	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	611	-8.42	2.42	12	0.07	-269.00	936.00	4380	20240123	-48.29	2220	20240620	2.03	4380	-48.29	20240123	2220	2.03	20240620	4380	-48.29	20240123	2220	2.03	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
55	20240620	110949	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2270	25	2	1.11	37444825	16632	16.03	2225	2270	2220	2915	1575	2245	2251.37	0.37	409	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	612	-8.44	2.43	12	0.06	-269.00	936.00	4380	20240123	-48.17	2220	20240620	2.25	4380	-48.17	20240123	2220	2.25	20240620	4380	-48.17	20240123	2220	2.25	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
56	20240620	100951	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2270	25	2	1.11	22283150	9919	9.56	2225	2270	2220	2915	1575	2245	2246.51	0.37	339	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	612	-8.44	2.43	12	0.04	-269.00	936.00	4380	20240123	-48.17	2220	20240620	2.25	4380	-48.17	20240123	2220	2.25	20240620	4380	-48.17	20240123	2220	2.25	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
57	20240620	090953	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2220	-25	5	-1.11	5970575	2681	2.58	2225	2250	2220	2915	1575	2245	2227.00	0.37	-101	2375	2310	2270	2205	2165	2290	2185	27	670	100	1570	5	1	26979634	599	-8.25	2.37	12	0.01	-269.00	936.00	4380	20240123	-49.32	2220	20240620	0.00	4380	-49.32	20240123	2220	0.00	20240620	4380	-49.32	20240123	2220	0.00	20240620	3.26	N	239340	100	26 억	101131	N	N	N	N
58	20240619	160944	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2245	-65	5	-2.81	235966130	103754	194.42	2310	2335	2230	3000	1620	2310	2274.28	0.39	-3653	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	606	-8.35	2.40	12	0.38	-269.00	936.00	4380	20240123	-48.74	2230	20240619	0.67	4380	-48.74	20240123	2230	0.67	20240619	4380	-48.74	20240123	2230	0.67	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
59	20240619	150944	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2260	-50	5	-2.16	228292550	100344	188.03	2310	2335	2230	3000	1620	2310	2275.10	0.39	-4119	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	610	-8.40	2.41	12	0.37	-269.00	936.00	4380	20240123	-48.40	2230	20240619	1.35	4380	-48.40	20240123	2230	1.35	20240619	4380	-48.40	20240123	2230	1.35	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
60	20240619	140952	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2270	-40	5	-1.73	204391465	89765	168.21	2310	2335	2230	3000	1620	2310	2276.96	0.39	-1100	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	612	-8.44	2.43	12	0.33	-269.00	936.00	4380	20240123	-48.17	2230	20240619	1.79	4380	-48.17	20240123	2230	1.79	20240619	4380	-48.17	20240123	2230	1.79	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
61	20240619	130940	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2255	-55	5	-2.38	165418880	72453	135.77	2310	2335	2240	3000	1620	2310	2283.12	0.39	-1572	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	608	-8.38	2.41	12	0.27	-269.00	936.00	4380	20240123	-48.52	2240	20240619	0.67	4380	-48.52	20240123	2240	0.67	20240619	4380	-48.52	20240123	2240	0.67	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
62	20240619	120942	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2240	-70	5	-3.03	143631950	62859	117.79	2310	2335	2240	3000	1620	2310	2284.99	0.39	-1369	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	604	-8.33	2.39	12	0.23	-269.00	936.00	4380	20240123	-48.86	2240	20240619	0.00	4380	-48.86	20240123	2240	0.00	20240619	4380	-48.86	20240123	2240	0.00	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
63	20240619	110945	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2295	-15	5	-0.65	78350685	34110	63.92	2310	2335	2275	3000	1620	2310	2297.00	0.39	4838	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	619	-8.53	2.45	12	0.13	-269.00	936.00	4380	20240123	-47.60	2275	20240619	0.88	4380	-47.60	20240123	2275	0.88	20240619	4380	-47.60	20240123	2275	0.88	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
64	20240619	100948	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2305	-5	5	-0.22	60315485	26288	49.26	2310	2335	2275	3000	1620	2310	2294.41	0.39	3150	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	622	-8.57	2.46	12	0.10	-269.00	936.00	4380	20240123	-47.37	2275	20240619	1.32	4380	-47.37	20240123	2275	1.32	20240619	4380	-47.37	20240123	2275	1.32	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
65	20240619	090952	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2315	5	2	0.22	6625990	2873	5.38	2310	2335	2285	3000	1620	2310	2306.30	0.39	215	2376	2342	2316	2282	2256	2340	2280	27	690	100	1610	5	1	26979634	625	-8.61	2.47	12	0.01	-269.00	936.00	4380	20240123	-47.15	2285	20240619	1.31	4380	-47.15	20240123	2285	1.31	20240619	4380	-47.15	20240123	2285	1.31	20240619	3.28	N	239340	100	26 억	104779	N	N	N	N
66	20240618	160940	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2310	-15	5	-0.65	120911735	52326	93.22	2310	2350	2290	3020	1630	2325	2310.74	0.40	-3676	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	623	-8.59	2.47	12	0.19	-269.00	936.00	4380	20240123	-47.26	2290	20240618	0.87	4380	-47.26	20240123	2290	0.87	20240618	4380	-47.26	20240123	2290	0.87	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
67	20240618	150939	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2295	-30	5	-1.29	112050470	48465	86.34	2310	2350	2295	3020	1630	2325	2311.99	0.40	-3732	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	619	-8.53	2.45	12	0.18	-269.00	936.00	4380	20240123	-47.60	2295	20240618	0.00	4380	-47.60	20240123	2295	0.00	20240618	4380	-47.60	20240123	2295	0.00	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
68	20240618	140942	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2315	-10	5	-0.43	96724485	41814	74.49	2310	2350	2295	3020	1630	2325	2313.21	0.40	-3074	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	625	-8.61	2.47	12	0.15	-269.00	936.00	4380	20240123	-47.15	2295	20240618	0.87	4380	-47.15	20240123	2295	0.87	20240618	4380	-47.15	20240123	2295	0.87	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
69	20240618	130944	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2310	-15	5	-0.65	77825940	33597	59.85	2310	2350	2300	3020	1630	2325	2316.46	0.40	-3937	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	623	-8.59	2.47	12	0.12	-269.00	936.00	4380	20240123	-47.26	2300	20240618	0.43	4380	-47.26	20240123	2300	0.43	20240618	4380	-47.26	20240123	2300	0.43	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
70	20240618	120941	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2305	-20	5	-0.86	59121800	25483	45.40	2310	2350	2305	3020	1630	2325	2320.05	0.40	-936	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	622	-8.57	2.46	12	0.09	-269.00	936.00	4380	20240123	-47.37	2305	20240618	0.00	4380	-47.37	20240123	2305	0.00	20240618	4380	-47.37	20240123	2305	0.00	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
71	20240618	110940	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2325	0	3	0.00	36778325	15828	28.20	2310	2350	2310	3020	1630	2325	2323.62	0.40	-233	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	627	-8.64	2.48	12	0.06	-269.00	936.00	4380	20240123	-46.92	2310	20240618	0.65	4380	-46.92	20240123	2310	0.65	20240618	4380	-46.92	20240123	2310	0.65	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
72	20240618	100938	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2325	0	3	0.00	32543700	14007	24.95	2310	2350	2310	3020	1630	2325	2323.39	0.40	601	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	627	-8.64	2.48	12	0.05	-269.00	936.00	4380	20240123	-46.92	2310	20240618	0.65	4380	-46.92	20240123	2310	0.65	20240618	4380	-46.92	20240123	2310	0.65	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
73	20240618	090949	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2345	20	2	0.86	4918290	2121	3.78	2310	2350	2310	3020	1630	2325	2318.85	0.40	-90	2438	2381	2353	2296	2268	2367	2282	27	695	100	1620	5	1	26979634	633	-8.72	2.51	12	0.01	-269.00	936.00	4380	20240123	-46.46	2310	20240618	1.52	4380	-46.46	20240123	2310	1.52	20240618	4380	-46.46	20240123	2310	1.52	20240618	3.33	N	239340	100	26 억	108236	N	N	N	N
74	20240617	160933	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2325	-65	5	-2.72	132607275	56132	37.24	2410	2410	2325	3105	1675	2390	2364.76	0.41	-1932	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	627	-8.64	2.48	12	0.21	-269.00	936.00	4380	20240123	-46.92	2325	20240617	0.00	4380	-46.92	20240123	2325	0.00	20240617	4380	-46.92	20240123	2325	0.00	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
75	20240617	150939	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2345	-45	5	-1.88	115576715	48824	32.39	2410	2410	2340	3105	1675	2390	2367.21	0.41	-945	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	633	-8.72	2.51	12	0.18	-269.00	936.00	4380	20240123	-46.46	2340	20240617	0.21	4380	-46.46	20240123	2340	0.21	20240617	4380	-46.46	20240123	2340	0.21	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
76	20240617	140931	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2360	-30	5	-1.26	92853175	39156	25.98	2410	2410	2340	3105	1675	2390	2371.37	0.41	-943	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	637	-8.77	2.52	12	0.15	-269.00	936.00	4380	20240123	-46.12	2340	20240617	0.85	4380	-46.12	20240123	2340	0.85	20240617	4380	-46.12	20240123	2340	0.85	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
77	20240617	130930	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2345	-45	5	-1.88	84023065	35408	23.49	2410	2410	2340	3105	1675	2390	2373.00	0.41	-943	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	633	-8.72	2.51	12	0.13	-269.00	936.00	4380	20240123	-46.46	2340	20240617	0.21	4380	-46.46	20240123	2340	0.21	20240617	4380	-46.46	20240123	2340	0.21	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
78	20240617	120930	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2375	-15	5	-0.63	49835990	20916	13.88	2410	2410	2370	3105	1675	2390	2382.67	0.41	-1132	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	641	-8.83	2.54	12	0.08	-269.00	936.00	4380	20240123	-45.78	2370	20240617	0.21	4380	-45.78	20240123	2370	0.21	20240617	4380	-45.78	20240123	2370	0.21	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
79	20240617	110923	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2400	10	2	0.42	39482465	16565	10.99	2410	2410	2370	3105	1675	2390	2383.49	0.41	-1089	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	648	-8.92	2.56	12	0.06	-269.00	936.00	4380	20240123	-45.21	2370	20240617	1.27	4380	-45.21	20240123	2370	1.27	20240617	4380	-45.21	20240123	2370	1.27	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
80	20240617	100924	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2390	0	3	0.00	21700340	9115	6.05	2410	2410	2370	3105	1675	2390	2380.73	0.41	-368	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	645	-8.88	2.55	12	0.03	-269.00	936.00	4380	20240123	-45.43	2370	20240617	0.84	4380	-45.43	20240123	2370	0.84	20240617	4380	-45.43	20240123	2370	0.84	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
81	20240617	090929	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2400	10	2	0.42	5797840	2426	1.61	2410	2410	2375	3105	1675	2390	2389.88	0.41	-18	2590	2490	2435	2335	2280	2462	2307	27	715	100	1670	5	1	26979634	648	-8.92	2.56	12	0.01	-269.00	936.00	4380	20240123	-45.21	2375	20240617	1.05	4380	-45.21	20240123	2375	1.05	20240617	4380	-45.21	20240123	2375	1.05	20240617	3.37	N	239340	100	26 억	109842	N	N	N	N
82	20240614	160806	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2390	-120	5	-4.78	363091980	150412	161.45	2490	2535	2380	3260	1760	2510	2413.99	0.47	-16602	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	645	-8.88	2.55	12	0.56	-269.00	936.00	4380	20240123	-45.43	2380	20240614	0.42	4380	-45.43	20240123	2380	0.42	20240614	4380	-45.43	20240123	2380	0.42	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
83	20240614	150809	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2400	-110	5	-4.38	357040110	147884	158.74	2490	2535	2380	3260	1760	2510	2414.33	0.47	-16795	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	648	-8.92	2.56	12	0.55	-269.00	936.00	4380	20240123	-45.21	2380	20240614	0.84	4380	-45.21	20240123	2380	0.84	20240614	4380	-45.21	20240123	2380	0.84	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
84	20240614	140808	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2390	-120	5	-4.78	334932155	138663	148.84	2490	2535	2380	3260	1760	2510	2415.44	0.47	-14120	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	645	-8.88	2.55	12	0.51	-269.00	936.00	4380	20240123	-45.43	2380	20240614	0.42	4380	-45.43	20240123	2380	0.42	20240614	4380	-45.43	20240123	2380	0.42	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
85	20240614	130810	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2380	-130	5	-5.18	312970440	129495	139.00	2490	2535	2380	3260	1760	2510	2416.85	0.47	-13114	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	642	-8.85	2.54	12	0.48	-269.00	936.00	4380	20240123	-45.66	2380	20240614	0.00	4380	-45.66	20240123	2380	0.00	20240614	4380	-45.66	20240123	2380	0.00	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
86	20240614	120812	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2420	-90	5	-3.59	236715475	97616	104.78	2490	2535	2380	3260	1760	2510	2424.97	0.47	-16387	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	653	-9.00	2.59	12	0.36	-269.00	936.00	4380	20240123	-44.75	2380	20240614	1.68	4380	-44.75	20240123	2380	1.68	20240614	4380	-44.75	20240123	2380	1.68	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
87	20240614	110914	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2410	-100	5	-3.98	211542290	87119	93.51	2490	2535	2380	3260	1760	2510	2428.20	0.47	-16532	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	650	-8.96	2.57	12	0.32	-269.00	936.00	4380	20240123	-44.98	2380	20240614	1.26	4380	-44.98	20240123	2380	1.26	20240614	4380	-44.98	20240123	2380	1.26	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
88	20240614	100912	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2425	-85	5	-3.39	111537060	45580	48.93	2490	2535	2410	3260	1760	2510	2447.06	0.47	-12105	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	654	-9.01	2.59	12	0.17	-269.00	936.00	4380	20240123	-44.63	2410	20240614	0.62	4380	-44.63	20240123	2410	0.62	20240614	4380	-44.63	20240123	2410	0.62	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
89	20240614	090918	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2495	-15	5	-0.60	12284775	4925	5.29	2490	2535	2485	3260	1760	2510	2494.37	0.47	-3045	2616	2562	2526	2472	2436	2545	2455	27	750	100	1750	5	1	26979634	673	-9.28	2.67	12	0.02	-269.00	936.00	4380	20240123	-43.04	2485	20240614	0.40	4380	-43.04	20240123	2485	0.40	20240614	4380	-43.04	20240123	2485	0.40	20240614	3.38	N	239340	100	26 억	126312	N	N	N	N
90	20240613	160904	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2510	-50	5	-1.95	233794485	92933	348.39	2580	2580	2490	3325	1795	2560	2515.74	0.47	197	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	677	-9.33	2.68	12	0.34	-269.00	936.00	4380	20240123	-42.69	2490	20240613	0.80	4380	-42.69	20240123	2490	0.80	20240613	4380	-42.69	20240123	2490	0.80	20240613	3.38	N	239340	100	26 억	126115	N	N	N	N
91	20240613	150920	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2500	-60	5	-2.34	227060425	90244	338.31	2580	2580	2490	3325	1795	2560	2516.07	0.47	439	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	674	-9.29	2.67	12	0.33	-269.00	936.00	4380	20240123	-42.92	2490	20240613	0.40	4380	-42.92	20240123	2490	0.40	20240613	4380	-42.92	20240123	2490	0.40	20240613	3.38	N	239340	100	26 억	126115	N	N	N	N
92	20240613	140910	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	2510	-50	5	-1.95	186840110	74146	277.96	2580	2580	2500	3325	1795	2560	2519.89	0.47	914	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	677	-9.33	2.68	12	0.27	-269.00	936.00	4380	20240123	-42.69	2500	20240613	0.40	4380	-42.69	20240123	2500	0.40	20240613	4380	-42.69	20240123	2500	0.40	20240613	3.38	N	239340	100	26 억	126115	N	N	N	N
93	20240613	130908	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2525	-35	5	-1.37	137851205	54604	204.70	2580	2580	2510	3325	1795	2560	2524.56	0.47	795	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	681	-9.39	2.70	12	0.20	-269.00	936.00	4380	20240123	-42.35	2505	20240530	0.80	4380	-42.35	20240123	2505	0.80	20240530	4380	-42.35	20240123	2505	0.80	20240530	3.38	N	239340	100	26 억	126115	N	N	N	N
94	20240613	120911	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2525	-35	5	-1.37	116117590	45982	172.38	2580	2580	2510	3325	1795	2560	2525.28	0.47	1011	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	681	-9.39	2.70	12	0.17	-269.00	936.00	4380	20240123	-42.35	2505	20240530	0.80	4380	-42.35	20240123	2505	0.80	20240530	4380	-42.35	20240123	2505	0.80	20240530	3.38	N	239340	100	26 억	126115	N	N	N	N
95	20240613	110904	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2530	-30	5	-1.17	94589890	37440	140.36	2580	2580	2510	3325	1795	2560	2526.44	0.47	795	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	683	-9.41	2.70	12	0.14	-269.00	936.00	4380	20240123	-42.24	2505	20240530	1.00	4380	-42.24	20240123	2505	1.00	20240530	4380	-42.24	20240123	2505	1.00	20240530	3.38	N	239340	100	26 억	126115	N	N	N	N
96	20240613	100904	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2550	-10	5	-0.39	55167715	21773	81.62	2580	2580	2520	3325	1795	2560	2533.77	0.47	1003	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	688	-9.48	2.72	12	0.08	-269.00	936.00	4380	20240123	-41.78	2505	20240530	1.80	4380	-41.78	20240123	2505	1.80	20240530	4380	-41.78	20240123	2505	1.80	20240530	3.38	N	239340	100	26 억	126115	N	N	N	N
97	20240613	090912	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2550	-10	5	-0.39	2892225	1134	4.25	2580	2580	2550	3325	1795	2560	2550.46	0.47	0	2596	2577	2561	2542	2526	2570	2535	27	765	100	1790	5	1	26979634	688	-9.48	2.72	12	0.00	-269.00	936.00	4380	20240123	-41.78	2505	20240530	1.80	4380	-41.78	20240123	2505	1.80	20240530	4380	-41.78	20240123	2505	1.80	20240530	3.38	N	239340	100	26 억	126115	N	N	N	N
98	20240612	160856	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2560	-15	5	-0.58	67729540	26488	103.15	2580	2580	2545	3345	1805	2575	2556.99	0.50	-8682	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	691	-9.52	2.74	12	0.10	-269.00	936.00	4380	20240123	-41.55	2505	20240530	2.20	4380	-41.55	20240123	2505	2.20	20240530	4380	-41.55	20240123	2505	2.20	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
99	20240612	150908	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2560	-15	5	-0.58	66520000	26015	101.31	2580	2580	2545	3345	1805	2575	2556.99	0.50	-8512	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	691	-9.52	2.74	12	0.10	-269.00	936.00	4380	20240123	-41.55	2505	20240530	2.20	4380	-41.55	20240123	2505	2.20	20240530	4380	-41.55	20240123	2505	2.20	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
100	20240612	140901	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2565	-10	5	-0.39	57984305	22670	88.28	2580	2580	2545	3345	1805	2575	2557.75	0.50	-6203	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	692	-9.54	2.74	12	0.08	-269.00	936.00	4380	20240123	-41.44	2505	20240530	2.40	4380	-41.44	20240123	2505	2.40	20240530	4380	-41.44	20240123	2505	2.40	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
101	20240612	130903	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2545	-30	5	-1.17	49721650	19443	75.72	2580	2580	2545	3345	1805	2575	2557.30	0.50	-3252	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	687	-9.46	2.72	12	0.07	-269.00	936.00	4380	20240123	-41.89	2505	20240530	1.60	4380	-41.89	20240123	2505	1.60	20240530	4380	-41.89	20240123	2505	1.60	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
102	20240612	120859	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2550	-25	5	-0.97	38612015	15080	58.73	2580	2580	2550	3345	1805	2575	2560.48	0.50	-3234	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	688	-9.48	2.72	12	0.06	-269.00	936.00	4380	20240123	-41.78	2505	20240530	1.80	4380	-41.78	20240123	2505	1.80	20240530	4380	-41.78	20240123	2505	1.80	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
103	20240612	110859	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2565	-10	5	-0.39	24507300	9559	37.22	2580	2580	2560	3345	1805	2575	2563.79	0.50	-662	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	692	-9.54	2.74	12	0.04	-269.00	936.00	4380	20240123	-41.44	2505	20240530	2.40	4380	-41.44	20240123	2505	2.40	20240530	4380	-41.44	20240123	2505	2.40	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
104	20240612	100902	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2560	-15	5	-0.58	8322525	3244	12.63	2580	2580	2560	3345	1805	2575	2565.51	0.50	120	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	691	-9.52	2.74	12	0.01	-269.00	936.00	4380	20240123	-41.55	2505	20240530	2.20	4380	-41.55	20240123	2505	2.20	20240530	4380	-41.55	20240123	2505	2.20	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
105	20240612	090903	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2580	5	2	0.19	1125015	439	1.71	2580	2580	2560	3345	1805	2575	2562.68	0.50	-49	2635	2605	2580	2550	2525	2592	2537	27	770	100	1800	5	1	26979634	696	-9.59	2.76	12	0.00	-269.00	936.00	4380	20240123	-41.10	2505	20240530	2.99	4380	-41.10	20240123	2505	2.99	20240530	4380	-41.10	20240123	2505	2.99	20240530	3.38	N	239340	100	26 억	134797	N	N	N	N
106	20240610	160853	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2605	-5	5	-0.19	70326525	27249	89.90	2635	2635	2530	3390	1830	2610	2580.88	0.51	-3763	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	703	-9.68	2.78	12	0.10	-269.00	936.00	4380	20240123	-40.53	2505	20240530	3.99	4380	-40.53	20240123	2505	3.99	20240530	4380	-40.53	20240123	2505	3.99	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
107	20240610	150902	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2565	-45	5	-1.72	55307075	21449	70.77	2635	2635	2530	3390	1830	2610	2578.54	0.51	-2708	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	692	-9.54	2.74	12	0.08	-269.00	936.00	4380	20240123	-41.44	2505	20240530	2.40	4380	-41.44	20240123	2505	2.40	20240530	4380	-41.44	20240123	2505	2.40	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
108	20240610	140858	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2595	-15	5	-0.57	43448370	16841	55.56	2635	2635	2530	3390	1830	2610	2579.92	0.51	-4147	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	700	-9.65	2.77	12	0.06	-269.00	936.00	4380	20240123	-40.75	2505	20240530	3.59	4380	-40.75	20240123	2505	3.59	20240530	4380	-40.75	20240123	2505	3.59	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
109	20240610	130854	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2585	-25	5	-0.96	31569060	12259	40.45	2635	2635	2530	3390	1830	2610	2575.17	0.51	-1646	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	697	-9.61	2.76	12	0.05	-269.00	936.00	4380	20240123	-40.98	2505	20240530	3.19	4380	-40.98	20240123	2505	3.19	20240530	4380	-40.98	20240123	2505	3.19	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
110	20240610	120856	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2590	-20	5	-0.77	26322165	10226	33.74	2635	2635	2530	3390	1830	2610	2574.04	0.51	-646	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	699	-9.63	2.77	12	0.04	-269.00	936.00	4380	20240123	-40.87	2505	20240530	3.39	4380	-40.87	20240123	2505	3.39	20240530	4380	-40.87	20240123	2505	3.39	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
111	20240610	110858	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2580	-30	5	-1.15	23294100	9048	29.85	2635	2635	2530	3390	1830	2610	2574.50	0.51	-646	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	696	-9.59	2.76	12	0.03	-269.00	936.00	4380	20240123	-41.10	2505	20240530	2.99	4380	-41.10	20240123	2505	2.99	20240530	4380	-41.10	20240123	2505	2.99	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
112	20240610	100855	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2570	-40	5	-1.53	15880245	6167	20.35	2635	2635	2530	3390	1830	2610	2575.04	0.51	-646	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	693	-9.55	2.75	12	0.02	-269.00	936.00	4380	20240123	-41.32	2505	20240530	2.59	4380	-41.32	20240123	2505	2.59	20240530	4380	-41.32	20240123	2505	2.59	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
113	20240610	090901	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2605	-5	5	-0.19	1423550	541	1.78	2635	2635	2605	3390	1830	2610	2631.33	0.51	-477	2643	2626	2593	2576	2543	2635	2585	27	780	100	1820	5	1	26979634	703	-9.68	2.78	12	0.00	-269.00	936.00	4380	20240123	-40.53	2505	20240530	3.99	4380	-40.53	20240123	2505	3.99	20240530	4380	-40.53	20240123	2505	3.99	20240530	3.39	N	239340	100	26 억	136953	N	N	N	N
114	20240607	160925	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2610	30	2	1.16	77882695	30128	65.27	2560	2610	2560	3350	1810	2580	2585.06	0.51	-3448	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	704	-9.70	2.79	12	0.11	-269.00	936.00	4380	20240123	-40.41	2505	20240530	4.19	4380	-40.41	20240123	2505	4.19	20240530	4380	-40.41	20240123	2505	4.19	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
115	20240607	150932	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2595	15	2	0.58	72544695	28079	60.83	2560	2605	2560	3350	1810	2580	2583.59	0.51	-3407	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	700	-9.65	2.77	12	0.10	-269.00	936.00	4380	20240123	-40.75	2505	20240530	3.59	4380	-40.75	20240123	2505	3.59	20240530	4380	-40.75	20240123	2505	3.59	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
116	20240607	140926	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2580	0	3	0.00	67999735	26324	57.03	2560	2605	2560	3350	1810	2580	2583.18	0.51	-3359	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	696	-9.59	2.76	12	0.10	-269.00	936.00	4380	20240123	-41.10	2505	20240530	2.99	4380	-41.10	20240123	2505	2.99	20240530	4380	-41.10	20240123	2505	2.99	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
117	20240607	130921	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2590	10	2	0.39	53869615	20853	45.18	2560	2605	2560	3350	1810	2580	2583.30	0.51	-836	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	699	-9.63	2.77	12	0.08	-269.00	936.00	4380	20240123	-40.87	2505	20240530	3.39	4380	-40.87	20240123	2505	3.39	20240530	4380	-40.87	20240123	2505	3.39	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
118	20240607	120926	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2605	25	2	0.97	45979160	17805	38.57	2560	2605	2560	3350	1810	2580	2582.37	0.51	-3133	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	703	-9.68	2.78	12	0.07	-269.00	936.00	4380	20240123	-40.53	2505	20240530	3.99	4380	-40.53	20240123	2505	3.99	20240530	4380	-40.53	20240123	2505	3.99	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
119	20240607	110912	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2575	-5	5	-0.19	21517145	8362	18.12	2560	2605	2560	3350	1810	2580	2573.21	0.51	-534	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	695	-9.57	2.75	12	0.03	-269.00	936.00	4380	20240123	-41.21	2505	20240530	2.79	4380	-41.21	20240123	2505	2.79	20240530	4380	-41.21	20240123	2505	2.79	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
120	20240607	100926	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2575	-5	5	-0.19	14366680	5577	12.08	2560	2605	2560	3350	1810	2580	2576.06	0.51	-534	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	695	-9.57	2.75	12	0.02	-269.00	936.00	4380	20240123	-41.21	2505	20240530	2.79	4380	-41.21	20240123	2505	2.79	20240530	4380	-41.21	20240123	2505	2.79	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
121	20240607	090924	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2600	20	2	0.78	1649630	641	1.39	2560	2605	2560	3350	1810	2580	2573.53	0.51	-119	2656	2617	2591	2552	2526	2637	2572	27	770	100	1800	5	1	26979634	701	-9.67	2.78	12	0.00	-269.00	936.00	4380	20240123	-40.64	2505	20240530	3.79	4380	-40.64	20240123	2505	3.79	20240530	4380	-40.64	20240123	2505	3.79	20240530	3.38	N	239340	100	26 억	138737	N	N	N	N
122	20240605	160922	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2580	-55	5	-2.09	119491040	46136	259.21	2565	2630	2565	3425	1845	2635	2590.02	0.49	5700	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	696	-9.59	2.76	12	0.17	-269.00	936.00	4380	20240123	-41.10	2505	20240530	2.99	4380	-41.10	20240123	2505	2.99	20240530	4380	-41.10	20240123	2505	2.99	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
123	20240605	150919	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2595	-40	5	-1.52	115629535	44641	250.81	2565	2630	2565	3425	1845	2635	2590.21	0.49	6349	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	700	-9.65	2.77	12	0.17	-269.00	936.00	4380	20240123	-40.75	2505	20240530	3.59	4380	-40.75	20240123	2505	3.59	20240530	4380	-40.75	20240123	2505	3.59	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
124	20240605	140921	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2605	-30	5	-1.14	105611065	40762	229.01	2565	2630	2565	3425	1845	2635	2590.92	0.49	4753	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	703	-9.68	2.78	12	0.15	-269.00	936.00	4380	20240123	-40.53	2505	20240530	3.99	4380	-40.53	20240123	2505	3.99	20240530	4380	-40.53	20240123	2505	3.99	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
125	20240605	130921	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2610	-25	5	-0.95	95135705	36727	206.34	2565	2630	2565	3425	1845	2635	2590.35	0.49	4471	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	704	-9.70	2.79	12	0.14	-269.00	936.00	4380	20240123	-40.41	2505	20240530	4.19	4380	-40.41	20240123	2505	4.19	20240530	4380	-40.41	20240123	2505	4.19	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
126	20240605	120918	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2620	-15	5	-0.57	90743010	35046	196.90	2565	2630	2565	3425	1845	2635	2589.25	0.49	4471	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	707	-9.74	2.80	12	0.13	-269.00	936.00	4380	20240123	-40.18	2505	20240530	4.59	4380	-40.18	20240123	2505	4.59	20240530	4380	-40.18	20240123	2505	4.59	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
127	20240605	110919	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2605	-30	5	-1.14	76211045	29478	165.62	2565	2630	2565	3425	1845	2635	2585.35	0.49	4408	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	703	-9.68	2.78	12	0.11	-269.00	936.00	4380	20240123	-40.53	2505	20240530	3.99	4380	-40.53	20240123	2505	3.99	20240530	4380	-40.53	20240123	2505	3.99	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
128	20240605	100918	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2615	-20	5	-0.76	72581055	28080	157.76	2565	2630	2565	3425	1845	2635	2584.80	0.49	4503	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	706	-9.72	2.79	12	0.10	-269.00	936.00	4380	20240123	-40.30	2505	20240530	4.39	4380	-40.30	20240123	2505	4.39	20240530	4380	-40.30	20240123	2505	4.39	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
129	20240605	090916	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2595	-40	5	-1.52	47243575	18339	103.03	2565	2630	2565	3425	1845	2635	2576.13	0.49	6444	2691	2662	2626	2597	2561	2677	2612	27	790	100	1840	5	1	26979634	700	-9.65	2.77	12	0.07	-269.00	936.00	4380	20240123	-40.75	2505	20240530	3.59	4380	-40.75	20240123	2505	3.59	20240530	4380	-40.75	20240123	2505	3.59	20240530	3.41	N	239340	100	26 억	133011	N	N	N	N
130	20240604	160909	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2635	-10	5	-0.38	46559695	17799	31.67	2605	2655	2590	3435	1855	2645	2615.75	0.50	-3043	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	711	-9.80	2.82	12	0.07	-269.00	936.00	4380	20240123	-39.84	2505	20240530	5.19	4380	-39.84	20240123	2505	5.19	20240530	4380	-39.84	20240123	2505	5.19	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
131	20240604	150910	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2625	-20	5	-0.76	43480085	16627	29.58	2605	2655	2590	3435	1855	2645	2615.02	0.50	-2655	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	708	-9.76	2.80	12	0.06	-269.00	936.00	4380	20240123	-40.07	2505	20240530	4.79	4380	-40.07	20240123	2505	4.79	20240530	4380	-40.07	20240123	2505	4.79	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
132	20240604	140913	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2625	-20	5	-0.76	35189440	13455	23.94	2605	2655	2590	3435	1855	2645	2615.33	0.50	-2051	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	708	-9.76	2.80	12	0.05	-269.00	936.00	4380	20240123	-40.07	2505	20240530	4.79	4380	-40.07	20240123	2505	4.79	20240530	4380	-40.07	20240123	2505	4.79	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
133	20240604	130910	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2605	-40	5	-1.51	26321860	10066	17.91	2605	2655	2590	3435	1855	2645	2614.92	0.50	-2049	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	703	-9.68	2.78	12	0.04	-269.00	936.00	4380	20240123	-40.53	2505	20240530	3.99	4380	-40.53	20240123	2505	3.99	20240530	4380	-40.53	20240123	2505	3.99	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
134	20240604	120908	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2615	-30	5	-1.13	24223435	9261	16.48	2605	2655	2590	3435	1855	2645	2615.63	0.50	-2083	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	706	-9.72	2.79	12	0.03	-269.00	936.00	4380	20240123	-40.30	2505	20240530	4.39	4380	-40.30	20240123	2505	4.39	20240530	4380	-40.30	20240123	2505	4.39	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
135	20240604	110905	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2630	-15	5	-0.57	15500975	5923	10.54	2605	2655	2595	3435	1855	2645	2617.06	0.50	-2074	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	710	-9.78	2.81	12	0.02	-269.00	936.00	4380	20240123	-39.95	2505	20240530	4.99	4380	-39.95	20240123	2505	4.99	20240530	4380	-39.95	20240123	2505	4.99	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
136	20240604	100907	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2620	-25	5	-0.95	9254000	3541	6.30	2605	2655	2595	3435	1855	2645	2613.35	0.50	-679	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	707	-9.74	2.80	12	0.01	-269.00	936.00	4380	20240123	-40.18	2505	20240530	4.59	4380	-40.18	20240123	2505	4.59	20240530	4380	-40.18	20240123	2505	4.59	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
137	20240604	090907	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2610	-35	5	-1.32	4498255	1720	3.06	2605	2655	2605	3435	1855	2645	2615.20	0.50	-97	2708	2676	2613	2581	2518	2692	2597	27	790	100	1850	5	1	26979634	704	-9.70	2.79	12	0.01	-269.00	936.00	4380	20240123	-40.41	2505	20240530	4.19	4380	-40.41	20240123	2505	4.19	20240530	4380	-40.41	20240123	2505	4.19	20240530	3.44	N	239340	100	26 억	136034	N	N	N	N
138	20240603	160858	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2645	65	2	2.52	145358580	56156	172.01	2580	2645	2550	3350	1810	2580	2588.44	0.48	6493	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	714	-9.83	2.83	12	0.21	-269.00	936.00	4380	20240123	-39.61	2505	20240530	5.59	4380	-39.61	20240123	2505	5.59	20240530	4380	-39.61	20240123	2505	5.59	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N
139	20240603	150859	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2590	10	2	0.39	97694305	37852	115.95	2580	2625	2550	3350	1810	2580	2580.95	0.48	3260	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	699	-9.63	2.77	12	0.14	-269.00	936.00	4380	20240123	-40.87	2505	20240530	3.39	4380	-40.87	20240123	2505	3.39	20240530	4380	-40.87	20240123	2505	3.39	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N
140	20240603	140858	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2590	10	2	0.39	77577560	30043	92.03	2580	2625	2550	3350	1810	2580	2582.22	0.48	3069	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	699	-9.63	2.77	12	0.11	-269.00	936.00	4380	20240123	-40.87	2505	20240530	3.39	4380	-40.87	20240123	2505	3.39	20240530	4380	-40.87	20240123	2505	3.39	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N
141	20240603	130858	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2585	5	2	0.19	62177425	24077	73.75	2580	2625	2550	3350	1810	2580	2582.44	0.48	3012	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	697	-9.61	2.76	12	0.09	-269.00	936.00	4380	20240123	-40.98	2505	20240530	3.19	4380	-40.98	20240123	2505	3.19	20240530	4380	-40.98	20240123	2505	3.19	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N
142	20240603	120857	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2570	-10	5	-0.39	58808635	22769	69.75	2580	2625	2550	3350	1810	2580	2582.84	0.48	2642	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	693	-9.55	2.75	12	0.08	-269.00	936.00	4380	20240123	-41.32	2505	20240530	2.59	4380	-41.32	20240123	2505	2.59	20240530	4380	-41.32	20240123	2505	2.59	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N
143	20240603	110852	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2585	5	2	0.19	26752315	10342	31.68	2580	2625	2550	3350	1810	2580	2586.76	0.48	-2530	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	697	-9.61	2.76	12	0.04	-269.00	936.00	4380	20240123	-40.98	2505	20240530	3.19	4380	-40.98	20240123	2505	3.19	20240530	4380	-40.98	20240123	2505	3.19	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N
144	20240603	100847	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2600	20	2	0.78	10580740	4072	12.47	2580	2625	2550	3350	1810	2580	2598.41	0.48	-1151	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	701	-9.67	2.78	12	0.02	-269.00	936.00	4380	20240123	-40.64	2505	20240530	3.79	4380	-40.64	20240123	2505	3.79	20240530	4380	-40.64	20240123	2505	3.79	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N
145	20240603	090848	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	2600	20	2	0.78	4663195	1802	5.52	2580	2600	2550	3350	1810	2580	2587.79	0.48	-924	2640	2610	2560	2530	2480	2625	2545	27	770	100	1800	5	1	26979634	701	-9.67	2.78	12	0.01	-269.00	936.00	4380	20240123	-40.64	2505	20240530	3.79	4380	-40.64	20240123	2505	3.79	20240530	4380	-40.64	20240123	2505	3.79	20240530	3.43	N	239340	100	26 억	129540	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History