KissMeData/042000/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160432	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	13950	-1700	5	-10.86	26963385220	1826032	45.66	16050	16440	13420	20300	10960	15650	14767.51	13.97	0	20970	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3138	-8.38	2.07	12	8.12	-1664.00	6725.00	18460	20230628	-24.43	8220	20230623	69.71	18460	-24.43	20230628	8220	69.71	20230623	18460	-24.43	20230628	8220	69.71	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
3	20230630	150436	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	13860	-1790	5	-11.44	23608427040	1581478	39.54	16050	16440	13640	20300	10960	15650	14927.94	13.97	0	-7896	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3118	-8.33	2.06	12	7.03	-1664.00	6725.00	18460	20230628	-24.92	8220	20230623	68.61	18460	-24.92	20230628	8220	68.61	20230623	18460	-24.92	20230628	8220	68.61	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
4	20230630	140433	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	14090	-1560	5	-9.97	18991664720	1250033	31.26	16050	16440	13870	20300	10960	15650	15192.82	13.97	0	17940	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3170	-8.47	2.10	12	5.56	-1664.00	6725.00	18460	20230628	-23.67	8220	20230623	71.41	18460	-23.67	20230628	8220	71.41	20230623	18460	-23.67	20230628	8220	71.41	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
5	20230630	130435	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	14910	-740	5	-4.73	14731063000	953656	23.85	16050	16440	14750	20300	10960	15650	15446.87	13.97	0	11545	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3354	-8.96	2.22	12	4.24	-1664.00	6725.00	18460	20230628	-19.23	8220	20230623	81.39	18460	-19.23	20230628	8220	81.39	20230623	18460	-19.23	20230628	8220	81.39	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
6	20230630	120432	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	14800	-850	5	-5.43	13866416520	895503	22.39	16050	16440	14750	20300	10960	15650	15484.44	13.97	0	13136	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3330	-8.89	2.20	12	3.98	-1664.00	6725.00	18460	20230628	-19.83	8220	20230623	80.05	18460	-19.83	20230628	8220	80.05	20230623	18460	-19.83	20230628	8220	80.05	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
7	20230630	110434	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	15150	-500	5	-3.19	12181705630	782554	19.57	16050	16440	14850	20300	10960	15650	15566.57	13.97	0	8460	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3408	-9.10	2.25	12	3.48	-1664.00	6725.00	18460	20230628	-17.93	8220	20230623	84.31	18460	-17.93	20230628	8220	84.31	20230623	18460	-17.93	20230628	8220	84.31	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
8	20230630	100434	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	15020	-630	5	-4.03	10248174660	654362	16.36	16050	16440	14850	20300	10960	15650	15661.33	13.97	0	10818	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3379	-9.03	2.23	12	2.91	-1664.00	6725.00	18460	20230628	-18.63	8220	20230623	82.73	18460	-18.63	20230628	8220	82.73	20230623	18460	-18.63	20230628	8220	82.73	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
9	20230630	090435	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	16230	580	2	3.71	2401955370	150094	3.75	16050	16250	15520	20300	10960	15650	16003.73	13.97	0	5607	18030	16840	15550	14360	13070	16195	13715	112	4670	500	0	10	1	22497198	3651	-9.75	2.41	12	0.67	-1664.00	6725.00	18460	20230628	-12.08	8220	20230623	97.45	18460	-12.08	20230628	8220	97.45	20230623	18460	-12.08	20230628	8220	97.45	20230623	2.33	N	042000	500	112 억		3142458	N	N	0	N	02	N
10	20230629	160433	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	15650	100	2	0.64	61022224300	3956157	31.49	16000	16740	14260	20200	10890	15550	15423.94	13.70	0	58447	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3521	-9.41	2.33	12	17.59	-1664.00	6725.00	18460	20230628	-15.22	8220	20230623	90.39	18460	-15.22	20230628	8220	90.39	20230623	18460	-15.22	20230628	8220	90.39	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
11	20230629	150431	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	15360	-190	5	-1.22	59183152070	3837871	30.55	16000	16740	14260	20200	10890	15550	15420.82	13.70	0	56068	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3456	-9.23	2.28	12	17.06	-1664.00	6725.00	18460	20230628	-16.79	8220	20230623	86.86	18460	-16.79	20230628	8220	86.86	20230623	18460	-16.79	20230628	8220	86.86	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
12	20230629	140431	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	16020	470	2	3.02	53930378930	3500047	27.86	16000	16740	14260	20200	10890	15550	15408.47	13.70	0	60136	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3604	-9.63	2.38	12	15.56	-1664.00	6725.00	18460	20230628	-13.22	8220	20230623	94.89	18460	-13.22	20230628	8220	94.89	20230623	18460	-13.22	20230628	8220	94.89	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
13	20230629	130431	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	15230	-320	5	-2.06	27390989390	1842692	14.67	16000	16190	14260	20200	10890	15550	14864.61	13.70	0	62141	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3426	-9.15	2.26	12	8.19	-1664.00	6725.00	18460	20230628	-17.50	8220	20230623	85.28	18460	-17.50	20230628	8220	85.28	20230623	18460	-17.50	20230628	8220	85.28	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
14	20230629	120433	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	14680	-870	5	-5.59	22287092290	1504369	11.97	16000	16190	14260	20200	10890	15550	14814.85	13.70	0	30948	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3303	-8.82	2.18	12	6.69	-1664.00	6725.00	18460	20230628	-20.48	8220	20230623	78.59	18460	-20.48	20230628	8220	78.59	20230623	18460	-20.48	20230628	8220	78.59	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
15	20230629	110432	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	14630	-920	5	-5.92	19000394550	1281675	10.20	16000	16190	14260	20200	10890	15550	14824.59	13.70	0	10846	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3291	-8.79	2.18	12	5.70	-1664.00	6725.00	18460	20230628	-20.75	8220	20230623	77.98	18460	-20.75	20230628	8220	77.98	20230623	18460	-20.75	20230628	8220	77.98	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
16	20230629	100432	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	14460	-1090	5	-7.01	14174145870	949564	7.56	16000	16190	14400	20200	10890	15550	14926.92	13.70	0	16767	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3253	-8.69	2.15	12	4.22	-1664.00	6725.00	18460	20230628	-21.67	8220	20230623	75.91	18460	-21.67	20230628	8220	75.91	20230623	18460	-21.67	20230628	8220	75.91	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
17	20230629	090432	53	100.00	KOSDAQ		인터넷	N	N	N	N		N	15940	390	2	2.51	2210900390	138268	1.10	16000	16190	15820	20200	10890	15550	15990.36	13.70	0	-18653	19430	17490	16520	14580	13610	17005	14095	112	4655	500	0	10	1	22497198	3586	-9.58	2.37	12	0.61	-1664.00	6725.00	18460	20230628	-13.65	8220	20230623	93.92	18460	-13.65	20230628	8220	93.92	20230623	18460	-13.65	20230628	8220	93.92	20230623	2.16	N	042000	500	112 억		3082171	N	N	142	N	02	N
18	20230628	160428	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	15550	160	2	1.04	211909648580	12499321	99.60	16420	18460	15550	20000	10780	15390	16957.90	13.64	0	11810	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3498	-9.34	2.31	12	55.56	-1664.00	6725.00	18460	20230628	-15.76	8220	20230623	89.17	18460	-15.76	20230628	8220	89.17	20230623	18460	-15.76	20230628	8220	89.17	20230623	2.00	N	042000	500	112 억		3068990	N	N	142	N	01	N
19	20230628	150430	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	16100	710	2	4.61	207009909940	12188856	97.13	16420	18460	15580	20000	10780	15390	16987.08	13.64	0	-11291	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3622	-9.68	2.39	12	54.18	-1664.00	6725.00	18460	20230628	-12.78	8220	20230623	95.86	18460	-12.78	20230628	8220	95.86	20230623	18460	-12.78	20230628	8220	95.86	20230623	2.00	N	042000	500	112 억		3068990	N	N	1	N	01	N
20	20230628	140428	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	16750	1360	2	8.84	192261144040	11304560	90.08	16420	18460	15580	20000	10780	15390	17011.28	13.64	0	-15019	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3768	-10.07	2.49	12	50.25	-1664.00	6725.00	18460	20230628	-9.26	8220	20230623	103.77	18460	-9.26	20230628	8220	103.77	20230623	18460	-9.26	20230628	8220	103.77	20230623	2.00	N	042000	500	112 억		3068990	N	N	1	N	01	N
21	20230628	130429	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	16170	780	2	5.07	156336873110	9205306	73.36	16420	18460	15580	20000	10780	15390	16988.04	13.64	0	15271	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3638	-9.72	2.40	12	40.92	-1664.00	6725.00	18460	20230628	-12.41	8220	20230623	96.72	18460	-12.41	20230628	8220	96.72	20230623	18460	-12.41	20230628	8220	96.72	20230623	2.00	N	042000	500	112 억		3068990	N	N	1	N	01	N
22	20230628	120403	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	16660	1270	2	8.25	141456500620	8292346	66.08	16420	18460	15580	20000	10780	15390	17064.14	13.64	0	1805	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3748	-10.01	2.48	12	36.86	-1664.00	6725.00	18460	20230628	-9.75	8220	20230623	102.68	18460	-9.75	20230628	8220	102.68	20230623	18460	-9.75	20230628	8220	102.68	20230623	2.00	N	042000	500	112 억		3068990	N	N	1	N	01	N
23	20230628	110432	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	17300	1910	2	12.41	130457172560	7651904	60.98	16420	18460	15580	20000	10780	15390	17054.87	13.64	0	2475	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3892	-10.40	2.57	12	34.01	-1664.00	6725.00	18460	20230628	-6.28	8220	20230623	110.46	18460	-6.28	20230628	8220	110.46	20230623	18460	-6.28	20230628	8220	110.46	20230623	2.00	N	042000	500	112 억		3068990	N	N	1	N	01	N
24	20230628	100432	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	15750	360	2	2.34	63123487680	3796042	30.25	16420	17600	15580	20000	10780	15390	16637.65	13.64	0	-2781	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3543	-9.47	2.34	12	16.87	-1664.00	6725.00	17600	20230628	-10.51	8220	20230623	91.61	17600	-10.51	20230628	8220	91.61	20230623	17600	-10.51	20230628	8220	91.61	20230623	2.00	N	042000	500	112 억		3068990	N	N	1	N	01	N
25	20230628	090429	54	100.00	KOSDAQ	신고가	인터넷	N	N	N	N		N	16910	1520	2	9.88	23814103700	1416819	11.29	16420	17400	16130	20000	10780	15390	16835.74	13.64	0	-1102	17803	16596	14183	12976	10563	17200	13580	112	4610	500	10770	10	1	22497198	3804	-10.16	2.51	12	6.30	-1664.00	6725.00	17400	20230628	-2.82	8220	20230623	105.72	17400	-2.82	20230628	8220	105.72	20230623	17400	-2.82	20230628	8220	105.72	20230623	2.00	N	042000	500	112 억		3068990	N	N	1	N	01	N
26	20230627	160431	00	60.00	KOSDAQ	신고가	인터넷	N	N	N	N	60	N	15390	3550	1	29.98	177814602740	12472026	161.36	12000	15390	11770	15390	8290	11840	14258.75	13.65	0	1724	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	3462	-9.25	2.29	12	55.44	-1664.00	6725.00	15390	20230627	0.00	8220	20230623	87.23	15390	0.00	20230627	8220	87.23	20230623	15390	0.00	20230627	8220	87.23	20230623	1.78	N	042000	500	112 억		3070849	N	N	1	N	00	N
27	20230627	150433	00	60.00	KOSDAQ	신고가	인터넷	N	N	N	N	60	N	15170	3330	2	28.12	162914362560	11501554	148.80	12000	15210	11770	15390	8290	11840	14166.58	13.65	0	7461	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	3413	-9.12	2.26	12	51.12	-1664.00	6725.00	15210	20230627	-0.26	8220	20230623	84.55	15210	-0.26	20230627	8220	84.55	20230623	15210	-0.26	20230627	8220	84.55	20230623	1.78	N	042000	500	112 억		3070849	N	N	0	N	00	N
28	20230627	140437	00	60.00	KOSDAQ	신고가	인터넷	N	N	N	N	60	N	14610	2770	2	23.40	136787507840	9751546	126.16	12000	15210	11770	15390	8290	11840	14029.52	13.65	0	8466	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	3287	-8.78	2.17	12	43.35	-1664.00	6725.00	15210	20230627	-3.94	8220	20230623	77.74	15210	-3.94	20230627	8220	77.74	20230623	15210	-3.94	20230627	8220	77.74	20230623	1.78	N	042000	500	112 억		3070849	N	N	0	N	00	N
29	20230627	130436	00	60.00	KOSDAQ	신고가	인터넷	N	N	N	N	60	N	14310	2470	2	20.86	127199766280	9092540	117.64	12000	15210	11770	15390	8290	11840	13991.84	13.65	0	21595	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	3219	-8.60	2.13	12	40.42	-1664.00	6725.00	15210	20230627	-5.92	8220	20230623	74.09	15210	-5.92	20230627	8220	74.09	20230623	15210	-5.92	20230627	8220	74.09	20230623	1.78	N	042000	500	112 억		3070849	N	N	0	N	00	N
30	20230627	120438	00	60.00	KOSDAQ	신고가	인터넷	N	N	N	N	60	N	14300	2460	2	20.78	115900643880	8300590	107.39	12000	15210	11770	15390	8290	11840	13965.51	13.65	0	9118	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	3217	-8.59	2.13	12	36.90	-1664.00	6725.00	15210	20230627	-5.98	8220	20230623	73.97	15210	-5.98	20230627	8220	73.97	20230623	15210	-5.98	20230627	8220	73.97	20230623	1.78	N	042000	500	112 억		3070849	N	N	0	N	00	N
31	20230627	110438	00	60.00	KOSDAQ	신고가	인터넷	N	N	N	N	60	N	14620	2780	2	23.48	108263323490	7769249	100.52	12000	15210	11770	15390	8290	11840	13937.56	13.65	0	9206	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	3289	-8.79	2.17	12	34.53	-1664.00	6725.00	15210	20230627	-3.88	8220	20230623	77.86	15210	-3.88	20230627	8220	77.86	20230623	15210	-3.88	20230627	8220	77.86	20230623	1.78	N	042000	500	112 억		3070849	N	N	0	N	00	N
32	20230627	100427	00	60.00	KOSDAQ	신고가	인터넷	N	N	N	N	60	N	14330	2490	2	21.03	69610628180	5140203	66.50	12000	14790	11770	15390	8290	11840	13545.72	13.65	0	44153	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	3224	-8.61	2.13	12	22.85	-1664.00	6725.00	14790	20230627	-3.11	8220	20230623	74.33	14790	-3.11	20230627	8220	74.33	20230623	14790	-3.11	20230627	8220	74.33	20230623	1.78	N	042000	500	112 억		3070849	N	N	0	N	00	N
33	20230627	090430	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	12310	470	2	3.97	3194276480	265611	3.44	12000	12370	11770	15390	8290	11840	12033.45	13.65	0	33586	14280	13060	11390	10170	8500	13670	10780	112	3550	500	8280	10	1	22497198	2769	-7.40	1.83	12	1.18	-1664.00	6725.00	14650	20220906	-15.97	8220	20230623	49.76	12610	-2.38	20230626	8220	49.76	20230623	14650	-15.97	20220906	8220	49.76	20230623	1.78	N	042000	500	112 억		3070849	N	N	0	N	00	N
34	20230626	160429	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	11840	2060	2	21.06	88844633590	7676588	217.51	10090	12610	9720	12710	6850	9780	11573.32	13.75	0	-15293	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2664	-7.12	1.76	12	34.12	-1664.00	6725.00	14650	20220906	-19.18	8220	20230623	44.04	12610	-6.11	20230626	8220	44.04	20230623	14650	-19.18	20220906	8220	44.04	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
35	20230626	150432	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	11640	1860	2	19.02	84520256300	7306024	207.01	10090	12610	9720	12710	6850	9780	11568.90	13.75	0	-22820	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2619	-7.00	1.73	12	32.48	-1664.00	6725.00	14650	20220906	-20.55	8220	20230623	41.61	12610	-7.69	20230626	8220	41.61	20230623	14650	-20.55	20220906	8220	41.61	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
36	20230626	140432	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	12000	2220	2	22.70	56655822150	5030565	142.54	10090	12360	9720	12710	6850	9780	11262.71	13.75	0	-24868	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2700	-7.21	1.78	12	22.36	-1664.00	6725.00	14650	20220906	-18.09	8220	20230623	45.99	12360	-2.91	20230626	8220	45.99	20230623	14650	-18.09	20220906	8220	45.99	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
37	20230626	130431	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	9950	170	2	1.74	10419575610	1019852	28.90	10090	10750	9720	12710	6850	9780	10217.33	13.75	0	-16750	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2238	-5.98	1.48	12	4.53	-1664.00	6725.00	14650	20220906	-32.08	8220	20230623	21.05	12220	-18.58	20230203	8220	21.05	20230623	14650	-32.08	20220906	8220	21.05	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
38	20230626	120428	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	9860	80	2	0.82	9965420750	973516	27.58	10090	10750	9770	12710	6850	9780	10237.16	13.75	0	-15716	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2218	-5.93	1.47	12	4.33	-1664.00	6725.00	14650	20220906	-32.70	8220	20230623	19.95	12220	-19.31	20230203	8220	19.95	20230623	14650	-32.70	20220906	8220	19.95	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
39	20230626	110428	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	9990	210	2	2.15	9526902310	928946	26.32	10090	10750	9770	12710	6850	9780	10256.29	13.75	0	-22504	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2247	-6.00	1.49	12	4.13	-1664.00	6725.00	14650	20220906	-31.81	8220	20230623	21.53	12220	-18.25	20230203	8220	21.53	20230623	14650	-31.81	20220906	8220	21.53	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
40	20230626	100429	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	9850	70	2	0.72	8950037090	870599	24.67	10090	10750	9830	12710	6850	9780	10281.09	13.75	0	-22046	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2216	-5.92	1.46	12	3.87	-1664.00	6725.00	14650	20220906	-32.76	8220	20230623	19.83	12220	-19.39	20230203	8220	19.83	20230623	14650	-32.76	20220906	8220	19.83	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
41	20230626	090430	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	10050	270	2	2.76	4467702630	432783	12.26	10090	10660	10000	12710	6850	9780	10324.88	13.75	0	-6910	12033	10906	9563	8436	7093	11470	9000	112	2930	500	6840	10	1	22497198	2261	-6.04	1.49	12	1.92	-1664.00	6725.00	14650	20220906	-31.40	8220	20230623	22.26	12220	-17.76	20230203	8220	22.26	20230623	14650	-31.40	20220906	8220	22.26	20230623	1.79	N	042000	500	112 억		3094479	N	N	0	N	00	N
42	20230623	162337	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	9780	1510	2	18.26	34786991360	3492241	16622.60	8270	10690	8220	10750	5790	8270	9961.68	14.22	0	-103397	8450	8360	8300	8210	8150	8405	8255	112	2480	500	5780	10	1	22497198	2200	-5.88	1.45	12	15.52	-1664.00	6725.00	14650	20220906	-33.24	8220	20230623	18.98	12220	-19.97	20230203	8220	18.98	20230623	14650	-33.24	20220906	8220	18.98	20230623	1.83	N	042000	500	112 억		3199947	N	N	0	N	00	N
43	20230623	140343	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	10050	1780	2	21.52	27507882220	2751190	13095.29	8270	10690	8220	10750	5790	8270	9998.54	14.22	0	-87691	8450	8360	8300	8210	8150	8405	8255	112	2480	500	5780	10	1	22497198	2261	-6.04	1.49	12	12.23	-1664.00	6725.00	14650	20220906	-31.40	8220	20230623	22.26	12220	-17.76	20230203	8220	22.26	20230623	14650	-31.40	20220906	8220	22.26	20230623	1.83	N	042000	500	112 억		3199947	N	N	0	N	00	N
44	20230622	160455	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8270	20	2	0.24	172885260	20802	47.00	8260	8390	8240	10720	5780	8250	8311.05	14.21	0	2639	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1861	-4.97	1.23	12	0.09	-1664.00	6725.00	14650	20220906	-43.55	8240	20230622	0.36	12220	-32.32	20230203	8240	0.36	20230622	14650	-43.55	20220906	8240	0.36	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
45	20230622	150813	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8310	60	2	0.73	154855630	18629	42.09	8260	8390	8240	10720	5780	8250	8312.61	14.21	0	3083	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1870	-4.99	1.24	12	0.08	-1664.00	6725.00	14650	20220906	-43.28	8240	20230622	0.85	12220	-32.00	20230203	8240	0.85	20230622	14650	-43.28	20220906	8240	0.85	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
46	20230622	140602	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8340	90	2	1.09	141701320	17050	38.52	8260	8390	8240	10720	5780	8250	8310.93	14.21	0	3701	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1876	-5.01	1.24	12	0.08	-1664.00	6725.00	14650	20220906	-43.07	8240	20230622	1.21	12220	-31.75	20230203	8240	1.21	20230622	14650	-43.07	20220906	8240	1.21	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
47	20230622	130803	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8310	60	2	0.73	110152560	13252	29.94	8260	8390	8240	10720	5780	8250	8312.15	14.21	0	3256	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1870	-4.99	1.24	12	0.06	-1664.00	6725.00	14650	20220906	-43.28	8240	20230622	0.85	12220	-32.00	20230203	8240	0.85	20230622	14650	-43.28	20220906	8240	0.85	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
48	20230622	121014	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8340	90	2	1.09	89842480	10806	24.41	8260	8390	8240	10720	5780	8250	8314.14	14.21	0	1926	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1876	-5.01	1.24	12	0.05	-1664.00	6725.00	14650	20220906	-43.07	8240	20230622	1.21	12220	-31.75	20230203	8240	1.21	20230622	14650	-43.07	20220906	8240	1.21	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
49	20230622	110610	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8370	120	2	1.45	76710310	9235	20.87	8260	8390	8240	10720	5780	8250	8306.48	14.21	0	1602	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1883	-5.03	1.24	12	0.04	-1664.00	6725.00	14650	20220906	-42.87	8240	20230622	1.58	12220	-31.51	20230203	8240	1.58	20230622	14650	-42.87	20220906	8240	1.58	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
50	20230622	100645	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8370	120	2	1.45	52959260	6388	14.43	8260	8390	8240	10720	5780	8250	8290.44	14.21	0	737	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1883	-5.03	1.24	12	0.03	-1664.00	6725.00	14650	20220906	-42.87	8240	20230622	1.58	12220	-31.51	20230203	8240	1.58	20230622	14650	-42.87	20220906	8240	1.58	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
51	20230622	090428	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8250	0	3	0.00	4415050	535	1.21	8260	8260	8240	10720	5780	8250	8252.43	14.21	0	-279	8590	8420	8330	8160	8070	8375	8115	112	2470	500	5770	10	1	22497198	1856	-4.96	1.23	12	0.00	-1664.00	6725.00	14650	20220906	-43.69	8240	20230622	0.12	12220	-32.49	20230203	8240	0.12	20230622	14650	-43.69	20220906	8240	0.12	20230622	1.84	N	042000	500	112 억		3196910	N	N	0	N	00	N
52	20230621	160312	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8250	-210	5	-2.48	367687710	44193	220.47	8500	8500	8240	10990	5930	8460	8320.04	14.29	0	-16064	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1856	-4.96	1.23	12	0.20	-1664.00	6725.00	14650	20220906	-43.69	8240	20230621	0.12	12220	-32.49	20230203	8240	0.12	20230621	14650	-43.69	20220906	8240	0.12	20230621	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
53	20230621	150106	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8250	-210	5	-2.48	336937960	40467	201.88	8500	8500	8240	10990	5930	8460	8326.24	14.29	0	-15794	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1856	-4.96	1.23	12	0.18	-1664.00	6725.00	14650	20220906	-43.69	8240	20230621	0.12	12220	-32.49	20230203	8240	0.12	20230621	14650	-43.69	20220906	8240	0.12	20230621	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
54	20230621	140851	00	60.00	KOSDAQ	신저가	인터넷	N	N	N	N	60	N	8300	-160	5	-1.89	289642230	34743	173.33	8500	8500	8280	10990	5930	8460	8336.71	14.29	0	-13633	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1867	-4.99	1.23	12	0.15	-1664.00	6725.00	14650	20220906	-43.34	8280	20230621	0.24	12220	-32.08	20230203	8280	0.24	20230621	14650	-43.34	20220906	8280	0.24	20230621	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
55	20230621	130802	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8330	-130	5	-1.54	226414210	27119	135.29	8500	8500	8290	10990	5930	8460	8348.91	14.29	0	-8253	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1874	-5.01	1.24	12	0.12	-1664.00	6725.00	14650	20220906	-43.14	8280	20230517	0.60	12220	-31.83	20230203	8280	0.60	20230517	14650	-43.14	20220906	8280	0.60	20230517	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
56	20230621	120630	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8370	-90	5	-1.06	183222680	21930	109.40	8500	8500	8290	10990	5930	8460	8354.89	14.29	0	-6541	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1883	-5.03	1.24	12	0.10	-1664.00	6725.00	14650	20220906	-42.87	8280	20230517	1.09	12220	-31.51	20230203	8280	1.09	20230517	14650	-42.87	20220906	8280	1.09	20230517	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
57	20230621	110450	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8330	-130	5	-1.54	153948970	18433	91.96	8500	8500	8290	10990	5930	8460	8351.81	14.29	0	-5288	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1874	-5.01	1.24	12	0.08	-1664.00	6725.00	14650	20220906	-43.14	8280	20230517	0.60	12220	-31.83	20230203	8280	0.60	20230517	14650	-43.14	20220906	8280	0.60	20230517	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
58	20230621	100709	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8370	-90	5	-1.06	54308290	6458	32.22	8500	8500	8370	10990	5930	8460	8409.46	14.29	0	-2208	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1883	-5.03	1.24	12	0.03	-1664.00	6725.00	14650	20220906	-42.87	8280	20230517	1.09	12220	-31.51	20230203	8280	1.09	20230517	14650	-42.87	20220906	8280	1.09	20230517	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
59	20230621	090518	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8460	0	3	0.00	932370	110	0.55	8500	8500	8460	10990	5930	8460	8476.09	14.29	0	-19	8586	8522	8436	8372	8286	8555	8405	112	2530	500	5920	10	1	22497198	1903	-5.08	1.26	12	0.00	-1664.00	6725.00	14650	20220906	-42.25	8280	20230517	2.17	12220	-30.77	20230203	8280	2.17	20230517	14650	-42.25	20220906	8280	2.17	20230517	1.83	N	042000	500	112 억		3213733	N	N	0	N	00	N
60	20230620	160444	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8460	50	2	0.59	169048220	20042	31.47	8350	8500	8350	10930	5890	8410	8434.70	14.30	0	-3860	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1903	-5.08	1.26	12	0.09	-1664.00	6725.00	14650	20220906	-42.25	8280	20230517	2.17	12220	-30.77	20230203	8280	2.17	20230517	14650	-42.25	20220906	8280	2.17	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
61	20230620	150744	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8460	50	2	0.59	153445490	18195	28.57	8350	8500	8350	10930	5890	8410	8433.39	14.30	0	-3627	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1903	-5.08	1.26	12	0.08	-1664.00	6725.00	14650	20220906	-42.25	8280	20230517	2.17	12220	-30.77	20230203	8280	2.17	20230517	14650	-42.25	20220906	8280	2.17	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
62	20230620	140722	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8460	50	2	0.59	137232290	16278	25.56	8350	8500	8350	10930	5890	8410	8430.54	14.30	0	-3910	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1903	-5.08	1.26	12	0.07	-1664.00	6725.00	14650	20220906	-42.25	8280	20230517	2.17	12220	-30.77	20230203	8280	2.17	20230517	14650	-42.25	20220906	8280	2.17	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
63	20230620	130441	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8430	20	2	0.24	128901250	15290	24.01	8350	8500	8350	10930	5890	8410	8430.43	14.30	0	-3781	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1897	-5.07	1.25	12	0.07	-1664.00	6725.00	14650	20220906	-42.46	8280	20230517	1.81	12220	-31.01	20230203	8280	1.81	20230517	14650	-42.46	20220906	8280	1.81	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
64	20230620	120624	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8460	50	2	0.59	122177330	14494	22.76	8350	8500	8350	10930	5890	8410	8429.51	14.30	0	-3781	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1903	-5.08	1.26	12	0.06	-1664.00	6725.00	14650	20220906	-42.25	8280	20230517	2.17	12220	-30.77	20230203	8280	2.17	20230517	14650	-42.25	20220906	8280	2.17	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
65	20230620	110424	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8420	10	2	0.12	78507930	9329	14.65	8350	8470	8350	10930	5890	8410	8415.47	14.30	0	-1666	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1894	-5.06	1.25	12	0.04	-1664.00	6725.00	14650	20220906	-42.53	8280	20230517	1.69	12220	-31.10	20230203	8280	1.69	20230517	14650	-42.53	20220906	8280	1.69	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
66	20230620	100653	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8460	50	2	0.59	44310220	5265	8.27	8350	8470	8350	10930	5890	8410	8416.00	14.30	0	-821	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1903	-5.08	1.26	12	0.02	-1664.00	6725.00	14650	20220906	-42.25	8280	20230517	2.17	12220	-30.77	20230203	8280	2.17	20230517	14650	-42.25	20220906	8280	2.17	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
67	20230620	090647	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8410	0	3	0.00	7549600	901	1.41	8350	8440	8350	10930	5890	8410	8379.10	14.30	0	-102	8676	8542	8446	8312	8216	8495	8265	112	2520	500	5880	10	1	22497198	1892	-5.05	1.25	12	0.00	-1664.00	6725.00	14650	20220906	-42.59	8280	20230517	1.57	12220	-31.18	20230203	8280	1.57	20230517	14650	-42.59	20220906	8280	1.57	20230517	1.85	N	042000	500	112 억		3217300	N	N	0	N	00	N
68	20230619	160241	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8410	-180	5	-2.10	535031030	63651	154.80	8530	8580	8350	11160	6020	8590	8405.70	14.29	0	3425	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1892	-5.05	1.25	12	0.28	-1664.00	6725.00	14650	20220906	-42.59	8280	20230517	1.57	12220	-31.18	20230203	8280	1.57	20230517	14650	-42.59	20220906	8280	1.57	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
69	20230619	150541	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8400	-190	5	-2.21	520612810	61936	150.63	8530	8580	8350	11160	6020	8590	8405.66	14.29	0	2857	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1890	-5.05	1.25	12	0.28	-1664.00	6725.00	14650	20220906	-42.66	8280	20230517	1.45	12220	-31.26	20230203	8280	1.45	20230517	14650	-42.66	20220906	8280	1.45	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
70	20230619	140456	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8400	-190	5	-2.21	509702060	60637	147.47	8530	8580	8350	11160	6020	8590	8405.79	14.29	0	3317	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1890	-5.05	1.25	12	0.27	-1664.00	6725.00	14650	20220906	-42.66	8280	20230517	1.45	12220	-31.26	20230203	8280	1.45	20230517	14650	-42.66	20220906	8280	1.45	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
71	20230619	130932	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8350	-240	5	-2.79	427305830	50819	123.59	8530	8580	8350	11160	6020	8590	8408.39	14.29	0	3300	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1879	-5.02	1.24	12	0.23	-1664.00	6725.00	14650	20220906	-43.00	8280	20230517	0.85	12220	-31.67	20230203	8280	0.85	20230517	14650	-43.00	20220906	8280	0.85	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
72	20230619	120437	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8420	-170	5	-1.98	334684060	39777	96.74	8530	8580	8350	11160	6020	8590	8414.01	14.29	0	4793	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1894	-5.06	1.25	12	0.18	-1664.00	6725.00	14650	20220906	-42.53	8280	20230517	1.69	12220	-31.10	20230203	8280	1.69	20230517	14650	-42.53	20220906	8280	1.69	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
73	20230619	110831	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8420	-170	5	-1.98	305143140	36264	88.19	8530	8580	8350	11160	6020	8590	8414.49	14.29	0	4095	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1894	-5.06	1.25	12	0.16	-1664.00	6725.00	14650	20220906	-42.53	8280	20230517	1.69	12220	-31.10	20230203	8280	1.69	20230517	14650	-42.53	20220906	8280	1.69	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
74	20230619	100344	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8410	-180	5	-2.10	267067400	31734	77.18	8530	8580	8350	11160	6020	8590	8415.81	14.29	0	5086	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1892	-5.05	1.25	12	0.14	-1664.00	6725.00	14650	20220906	-42.59	8280	20230517	1.57	12220	-31.18	20230203	8280	1.57	20230517	14650	-42.59	20220906	8280	1.57	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
75	20230619	090530	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8410	-180	5	-2.10	74104750	8764	21.31	8530	8580	8400	11160	6020	8590	8455.59	14.29	0	632	8916	8752	8646	8482	8376	8835	8565	112	2570	500	6010	10	1	22497198	1892	-5.05	1.25	12	0.04	-1664.00	6725.00	14650	20220906	-42.59	8280	20230517	1.57	12220	-31.18	20230203	8280	1.57	20230517	14650	-42.59	20220906	8280	1.57	20230517	1.87	N	042000	500	112 억		3214631	N	N	0	N	00	N
76	20230616	160707	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8590	50	2	0.59	297721260	34368	117.59	8540	8810	8540	11100	5980	8540	8662.87	14.29	0	-430	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1933	-5.16	1.28	12	0.15	-1664.00	6725.00	14650	20220906	-41.37	8280	20230517	3.74	12220	-29.71	20230203	8280	3.74	20230517	14650	-41.37	20220906	8280	3.74	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
77	20230616	150900	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8640	100	2	1.17	253513330	29238	100.04	8540	8810	8540	11100	5980	8540	8670.68	14.29	0	-208	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1944	-5.19	1.28	12	0.13	-1664.00	6725.00	14650	20220906	-41.02	8280	20230517	4.35	12220	-29.30	20230203	8280	4.35	20230517	14650	-41.02	20220906	8280	4.35	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
78	20230616	140519	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8650	110	2	1.29	223401470	25746	88.09	8540	8810	8540	11100	5980	8540	8677.13	14.29	0	304	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1946	-5.20	1.29	12	0.11	-1664.00	6725.00	14650	20220906	-40.96	8280	20230517	4.47	12220	-29.21	20230203	8280	4.47	20230517	14650	-40.96	20220906	8280	4.47	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
79	20230616	130721	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8620	80	2	0.94	203263780	23412	80.11	8540	8810	8540	11100	5980	8540	8682.03	14.29	0	1648	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1939	-5.18	1.28	12	0.10	-1664.00	6725.00	14650	20220906	-41.16	8280	20230517	4.11	12220	-29.46	20230203	8280	4.11	20230517	14650	-41.16	20220906	8280	4.11	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
80	20230616	120427	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8650	110	2	1.29	159009720	18284	62.56	8540	8810	8540	11100	5980	8540	8696.66	14.29	0	966	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1946	-5.20	1.29	12	0.08	-1664.00	6725.00	14650	20220906	-40.96	8280	20230517	4.47	12220	-29.21	20230203	8280	4.47	20230517	14650	-40.96	20220906	8280	4.47	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
81	20230616	110320	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8700	160	2	1.87	139206120	16000	54.75	8540	8810	8540	11100	5980	8540	8700.38	14.29	0	778	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1957	-5.23	1.29	12	0.07	-1664.00	6725.00	14650	20220906	-40.61	8280	20230517	5.07	12220	-28.81	20230203	8280	5.07	20230517	14650	-40.61	20220906	8280	5.07	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
82	20230616	100808	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8730	190	2	2.22	77258430	8883	30.39	8540	8810	8540	11100	5980	8540	8697.34	14.29	0	1944	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1964	-5.25	1.30	12	0.04	-1664.00	6725.00	14650	20220906	-40.41	8280	20230517	5.43	12220	-28.56	20230203	8280	5.43	20230517	14650	-40.41	20220906	8280	5.43	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
83	20230616	090120	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8540	0	3	0.00	11067840	1296	4.43	8540	8540	8540	11100	5980	8540	8540.00	14.29	0	541	8873	8706	8613	8446	8353	8660	8400	112	2560	500	5970	10	1	22497198	1921	-5.13	1.27	12	0.01	-1664.00	6725.00	14650	20220906	-41.71	8280	20230517	3.14	12220	-30.11	20230203	8280	3.14	20230517	14650	-41.71	20220906	8280	3.14	20230517	1.87	N	042000	500	112 억		3214764	N	N	0	N	00	N
84	20230615	150531	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8590	-90	5	-1.04	228521150	26575	48.29	8680	8780	8520	11280	6080	8680	8599.10	14.33	0	-8985	9060	8870	8700	8510	8340	8785	8425	112	2600	500	6070	10	1	22497198	1933	-5.16	1.28	12	0.12	-1664.00	6725.00	14900	20220614	-42.35	8280	20230517	3.74	12220	-29.71	20230203	8280	3.74	20230517	14650	-41.37	20220906	8280	3.74	20230517	1.86	N	042000	500	112 억		3222766	N	N	0	N	00	N
85	20230615	140851	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8600	-80	5	-0.92	219504650	25525	46.38	8680	8780	8520	11280	6080	8680	8599.59	14.33	0	-8925	9060	8870	8700	8510	8340	8785	8425	112	2600	500	6070	10	1	22497198	1935	-5.17	1.28	12	0.11	-1664.00	6725.00	14900	20220614	-42.28	8280	20230517	3.86	12220	-29.62	20230203	8280	3.86	20230517	14650	-41.30	20220906	8280	3.86	20230517	1.86	N	042000	500	112 억		3222766	N	N	0	N	00	N
86	20230615	130801	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8620	-60	5	-0.69	206224400	23977	43.57	8680	8780	8520	11280	6080	8680	8600.93	14.33	0	-8494	9060	8870	8700	8510	8340	8785	8425	112	2600	500	6070	10	1	22497198	1939	-5.18	1.28	12	0.11	-1664.00	6725.00	14900	20220614	-42.15	8280	20230517	4.11	12220	-29.46	20230203	8280	4.11	20230517	14650	-41.16	20220906	8280	4.11	20230517	1.86	N	042000	500	112 억		3222766	N	N	0	N	00	N
87	20230615	120632	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8580	-100	5	-1.15	195607840	22743	41.33	8680	8780	8520	11280	6080	8680	8600.79	14.33	0	-8575	9060	8870	8700	8510	8340	8785	8425	112	2600	500	6070	10	1	22497198	1930	-5.16	1.28	12	0.10	-1664.00	6725.00	14900	20220614	-42.42	8280	20230517	3.62	12220	-29.79	20230203	8280	3.62	20230517	14650	-41.43	20220906	8280	3.62	20230517	1.86	N	042000	500	112 억		3222766	N	N	0	N	00	N
88	20230615	110255	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8540	-140	5	-1.61	131760100	15278	27.76	8680	8780	8540	11280	6080	8680	8624.17	14.33	0	-4303	9060	8870	8700	8510	8340	8785	8425	112	2600	500	6070	10	1	22497198	1921	-5.13	1.27	12	0.07	-1664.00	6725.00	14900	20220614	-42.68	8280	20230517	3.14	12220	-30.11	20230203	8280	3.14	20230517	14650	-41.71	20220906	8280	3.14	20230517	1.86	N	042000	500	112 억		3222766	N	N	0	N	00	N
89	20230611	184528	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8890	150	2	1.72	246036380	27776	68.13	8720	8970	8720	11360	6120	8740	8857.78	14.25	4430	466	9020	8880	8790	8650	8560	8835	8605	112	2620	500	6110	10	1	22497198	2000	-5.34	1.32	12	0.12	-1664.00	6725.00	16250	20220608	-45.29	8280	20230517	7.37	12220	-27.25	20230203	8280	7.37	20230517	16200	-45.12	20220609	8280	7.37	20230517	1.95	N	042000	500	112 억		3205489	N	N	457	N	00	N
90	20230611	181747	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	8890	150	2	1.72	246036380	27776	68.13	8720	8970	8720	11360	6120	8740	8857.78	14.25	4430	466	9020	8880	8790	8650	8560	8835	8605	112	2620	500	6110	10	1	22497198	2000	-5.34	1.32	12	0.12	-1664.00	6725.00	16250	20220608	-45.29	8280	20230517	7.37	12220	-27.25	20230203	8280	7.37	20230517	16200	-45.12	20220609	8280	7.37	20230517	1.95	N	042000	500	112 억		3205489	N	N	457	N	00	N