KissMeData/337930/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161046	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5380	10	2	0.19	1782216250	333950	135.10	5370	5450	5240	6980	3760	5370	5336.75	3.53	0	55066	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1575	15.78	2.01	12	1.14	341.00	2675.00	8640	20220715	-37.73	4405	20221024	22.13	7400	-27.30	20230116	4690	14.71	20230411	8640	-37.73	20220715	4405	22.13	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
3	20230630	151048	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5410	40	2	0.74	1727117270	323712	130.96	5370	5450	5240	6980	3760	5370	5335.35	3.53	0	51677	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1583	15.87	2.02	12	1.11	341.00	2675.00	8640	20220715	-37.38	4405	20221024	22.81	7400	-26.89	20230116	4690	15.35	20230411	8640	-37.38	20220715	4405	22.81	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
4	20230630	141047	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5380	10	2	0.19	1429485920	268511	108.63	5370	5450	5240	6980	3760	5370	5323.75	3.53	0	48577	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1575	15.78	2.01	12	0.92	341.00	2675.00	8640	20220715	-37.73	4405	20221024	22.13	7400	-27.30	20230116	4690	14.71	20230411	8640	-37.73	20220715	4405	22.13	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
5	20230630	131046	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5420	50	2	0.93	1164746270	219592	88.84	5370	5420	5240	6980	3760	5370	5304.14	3.53	0	50301	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1586	15.89	2.03	12	0.75	341.00	2675.00	8640	20220715	-37.27	4405	20221024	23.04	7400	-26.76	20230116	4690	15.57	20230411	8640	-37.27	20220715	4405	23.04	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
6	20230630	121043	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5280	-90	5	-1.68	875629820	165175	66.82	5370	5420	5240	6980	3760	5370	5301.22	3.53	0	39728	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1545	15.48	1.97	12	0.56	341.00	2675.00	8640	20220715	-38.89	4405	20221024	19.86	7400	-28.65	20230116	4690	12.58	20230411	8640	-38.89	20220715	4405	19.86	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
7	20230630	111038	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5290	-80	5	-1.49	562805430	105754	42.78	5370	5420	5270	6980	3760	5370	5321.84	3.53	0	16186	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1548	15.51	1.98	12	0.36	341.00	2675.00	8640	20220715	-38.77	4405	20221024	20.09	7400	-28.51	20230116	4690	12.79	20230411	8640	-38.77	20220715	4405	20.09	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
8	20230630	101047	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5330	-40	5	-0.74	365848860	68571	27.74	5370	5420	5280	6980	3760	5370	5335.33	3.53	0	10717	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1560	15.63	1.99	12	0.23	341.00	2675.00	8640	20220715	-38.31	4405	20221024	21.00	7400	-27.97	20230116	4690	13.65	20230411	8640	-38.31	20220715	4405	21.00	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
9	20230630	091047	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5370	0	3	0.00	60374550	11229	4.54	5370	5420	5350	6980	3760	5370	5376.66	3.53	0	-3164	5650	5510	5420	5280	5190	5465	5235	148	1610	500	3750	10	1	29266589	1572	15.75	2.01	12	0.04	341.00	2675.00	8640	20220715	-37.85	4405	20221024	21.91	7400	-27.43	20230116	4690	14.50	20230411	8640	-37.85	20220715	4405	21.91	20221024	3.37	N	337930	500	147 억	1031780	N	N	2	N	N
10	20230629	161040	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5370	-140	5	-2.54	1334164990	246074	35.34	5490	5560	5330	7160	3860	5510	5421.82	3.43	0	28316	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1572	15.75	2.01	12	0.84	341.00	2675.00	8640	20220715	-37.85	4405	20221024	21.91	7400	-27.43	20230116	4690	14.50	20230411	8640	-37.85	20220715	4405	21.91	20221024	3.24	N	337930	500	147 억	1003465	N	N	2	N	N
11	20230629	151040	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5380	-130	5	-2.36	1304316960	240517	34.54	5490	5560	5330	7160	3860	5510	5422.95	3.43	0	28259	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1575	15.78	2.01	12	0.82	341.00	2675.00	8640	20220715	-37.73	4405	20221024	22.13	7400	-27.30	20230116	4690	14.71	20230411	8640	-37.73	20220715	4405	22.13	20221024	3.24	N	337930	500	147 억	1003465	N	N	0	N	N
12	20230629	141039	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5440	-70	5	-1.27	1090220290	200785	28.84	5490	5560	5350	7160	3860	5510	5429.77	3.43	0	22529	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1592	15.95	2.03	12	0.69	341.00	2675.00	8640	20220715	-37.04	4405	20221024	23.50	7400	-26.49	20230116	4690	15.99	20230411	8640	-37.04	20220715	4405	23.50	20221024	3.24	N	337930	500	147 억	1003465	N	N	0	N	N
13	20230629	131037	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5380	-130	5	-2.36	978008710	180096	25.86	5490	5560	5350	7160	3860	5510	5430.46	3.43	0	18359	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1575	15.78	2.01	12	0.62	341.00	2675.00	8640	20220715	-37.73	4405	20221024	22.13	7400	-27.30	20230116	4690	14.71	20230411	8640	-37.73	20220715	4405	22.13	20221024	3.24	N	337930	500	147 억	1003465	N	N	0	N	N
14	20230629	121042	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5400	-110	5	-2.00	807010690	148286	21.30	5490	5560	5380	7160	3860	5510	5442.23	3.43	0	4640	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1580	15.84	2.02	12	0.51	341.00	2675.00	8640	20220715	-37.50	4405	20221024	22.59	7400	-27.03	20230116	4690	15.14	20230411	8640	-37.50	20220715	4405	22.59	20221024	3.24	N	337930	500	147 억	1003465	N	N	0	N	N
15	20230629	111043	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5380	-130	5	-2.36	670186200	122913	17.65	5490	5560	5380	7160	3860	5510	5452.50	3.43	0	-6383	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1575	15.78	2.01	12	0.42	341.00	2675.00	8640	20220715	-37.73	4405	20221024	22.13	7400	-27.30	20230116	4690	14.71	20230411	8640	-37.73	20220715	4405	22.13	20221024	3.24	N	337930	500	147 억	1003465	N	N	0	N	N
16	20230629	101045	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5430	-80	5	-1.45	366213930	66716	9.58	5490	5560	5430	7160	3860	5510	5489.13	3.43	0	-3487	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1589	15.92	2.03	12	0.23	341.00	2675.00	8640	20220715	-37.15	4405	20221024	23.27	7400	-26.62	20230116	4690	15.78	20230411	8640	-37.15	20220715	4405	23.27	20221024	3.24	N	337930	500	147 억	1003465	N	N	0	N	N
17	20230629	090939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5540	30	2	0.54	68494900	12416	1.78	5490	5550	5490	7160	3860	5510	5516.70	3.43	0	5262	6010	5760	5550	5300	5090	5655	5195	148	1650	500	3850	10	1	29266589	1621	16.25	2.07	12	0.04	341.00	2675.00	8640	20220715	-35.88	4405	20221024	25.77	7400	-25.14	20230116	4690	18.12	20230411	8640	-35.88	20220715	4405	25.77	20221024	3.24	N	337930	500	147 억	1003465	N	N	0	N	N
18	20230628	161027	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5510	-190	5	-3.33	3832119150	694049	44.26	5730	5800	5340	7410	3990	5700	5521.40	2.93	0	145945	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1613	16.16	2.06	12	2.37	341.00	2675.00	8640	20220715	-36.23	4405	20221024	25.09	7400	-25.54	20230116	4690	17.48	20230411	8640	-36.23	20220715	4405	25.09	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
19	20230628	151035	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5530	-170	5	-2.98	3786818430	685820	43.73	5730	5800	5340	7410	3990	5700	5521.59	2.93	0	146278	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1618	16.22	2.07	12	2.34	341.00	2675.00	8640	20220715	-36.00	4405	20221024	25.54	7400	-25.27	20230116	4690	17.91	20230411	8640	-36.00	20220715	4405	25.54	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
20	20230628	141033	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5470	-230	5	-4.04	3498952250	633516	40.40	5730	5800	5340	7410	3990	5700	5523.07	2.93	0	145386	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1601	16.04	2.04	12	2.16	341.00	2675.00	8640	20220715	-36.69	4405	20221024	24.18	7400	-26.08	20230116	4690	16.63	20230411	8640	-36.69	20220715	4405	24.18	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
21	20230628	131034	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5350	-350	5	-6.14	3039806780	549574	35.05	5730	5800	5340	7410	3990	5700	5531.21	2.93	0	97649	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1566	15.69	2.00	12	1.88	341.00	2675.00	8640	20220715	-38.08	4405	20221024	21.45	7400	-27.70	20230116	4690	14.07	20230411	8640	-38.08	20220715	4405	21.45	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
22	20230628	121046	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5460	-240	5	-4.21	2352198200	422211	26.92	5730	5800	5440	7410	3990	5700	5571.14	2.93	0	79986	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1598	16.01	2.04	12	1.44	341.00	2675.00	8640	20220715	-36.81	4405	20221024	23.95	7400	-26.22	20230116	4690	16.42	20230411	8640	-36.81	20220715	4405	23.95	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
23	20230628	111041	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5500	-200	5	-3.51	1797836740	321055	20.47	5730	5800	5450	7410	3990	5700	5599.78	2.93	0	47554	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1610	16.13	2.06	12	1.10	341.00	2675.00	8640	20220715	-36.34	4405	20221024	24.86	7400	-25.68	20230116	4690	17.27	20230411	8640	-36.34	20220715	4405	24.86	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
24	20230628	101041	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5580	-120	5	-2.11	951113740	167902	10.71	5730	5800	5570	7410	3990	5700	5664.70	2.93	0	17189	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1633	16.36	2.09	12	0.57	341.00	2675.00	8640	20220715	-35.42	4405	20221024	26.67	7400	-24.59	20230116	4690	18.98	20230411	8640	-35.42	20220715	4405	26.67	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
25	20230628	091036	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5750	50	2	0.88	133510710	23305	1.49	5730	5760	5700	7410	3990	5700	5728.84	2.93	0	8615	6233	5966	5773	5506	5313	5870	5410	148	1710	500	3990	10	1	29266589	1683	16.86	2.15	12	0.08	341.00	2675.00	8640	20220715	-33.45	4405	20221024	30.53	7400	-22.30	20230116	4690	22.60	20230411	8640	-33.45	20220715	4405	30.53	20221024	3.16	N	337930	500	147 억	857815	N	N	1	N	N
26	20230627	161036	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5700	-230	5	-3.88	3677408350	645060	215.10	5910	6040	5580	7700	4160	5930	5700.86	2.51	0	124814	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1668	16.72	2.13	12	2.20	341.00	2675.00	8640	20220715	-34.03	4405	20221024	29.40	7400	-22.97	20230116	4690	21.54	20230411	8640	-34.03	20220715	4405	29.40	20221024	3.05	N	337930	500	147 억	734753	N	N	1	N	N
27	20230627	151046	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5700	-230	5	-3.88	3630512670	636836	212.35	5910	6040	5580	7700	4160	5930	5700.84	2.51	0	124881	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1668	16.72	2.13	12	2.18	341.00	2675.00	8640	20220715	-34.03	4405	20221024	29.40	7400	-22.97	20230116	4690	21.54	20230411	8640	-34.03	20220715	4405	29.40	20221024	3.05	N	337930	500	147 억	734753	N	N	0	N	N
28	20230627	141054	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5650	-280	5	-4.72	3136637700	549565	183.25	5910	6040	5580	7700	4160	5930	5707.47	2.51	0	92974	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1654	16.57	2.11	12	1.88	341.00	2675.00	8640	20220715	-34.61	4405	20221024	28.26	7400	-23.65	20230116	4690	20.47	20230411	8640	-34.61	20220715	4405	28.26	20221024	3.05	N	337930	500	147 억	734753	N	N	0	N	N
29	20230627	131051	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5670	-260	5	-4.38	2699993160	472423	157.53	5910	6040	5580	7700	4160	5930	5715.18	2.51	0	60821	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1659	16.63	2.12	12	1.61	341.00	2675.00	8640	20220715	-34.38	4405	20221024	28.72	7400	-23.38	20230116	4690	20.90	20230411	8640	-34.38	20220715	4405	28.72	20221024	3.05	N	337930	500	147 억	734753	N	N	0	N	N
30	20230627	121052	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5640	-290	5	-4.89	2274164470	397138	132.43	5910	6040	5580	7700	4160	5930	5726.36	2.51	0	29963	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1651	16.54	2.11	12	1.36	341.00	2675.00	8640	20220715	-34.72	4405	20221024	28.04	7400	-23.78	20230116	4690	20.26	20230411	8640	-34.72	20220715	4405	28.04	20221024	3.05	N	337930	500	147 억	734753	N	N	0	N	N
31	20230627	111102	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5650	-280	5	-4.72	1772384740	307771	102.63	5910	6040	5600	7700	4160	5930	5758.75	2.51	0	12868	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1654	16.57	2.11	12	1.05	341.00	2675.00	8640	20220715	-34.61	4405	20221024	28.26	7400	-23.65	20230116	4690	20.47	20230411	8640	-34.61	20220715	4405	28.26	20221024	3.05	N	337930	500	147 억	734753	N	N	0	N	N
32	20230627	101030	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5750	-180	5	-3.04	1019312050	174599	58.22	5910	6040	5670	7700	4160	5930	5837.99	2.51	0	-2343	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1683	16.86	2.15	12	0.60	341.00	2675.00	8640	20220715	-33.45	4405	20221024	30.53	7400	-22.30	20230116	4690	22.60	20230411	8640	-33.45	20220715	4405	30.53	20221024	3.05	N	337930	500	147 억	734753	N	N	0	N	N
33	20230627	091035	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5950	20	2	0.34	176306160	29690	9.90	5910	6020	5910	7700	4160	5930	5938.25	2.51	0	16194	6250	6090	5990	5830	5730	6040	5780	148	1770	500	4150	10	1	29266589	1741	17.45	2.22	12	0.10	341.00	2675.00	8640	20220715	-31.13	4405	20221024	35.07	7400	-19.59	20230116	4690	26.87	20230411	8640	-31.13	20220715	4405	35.07	20221024	3.05	N	337930	500	147 억	734753	N	N	0	N	N
34	20230626	161035	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5930	-170	5	-2.79	1781555970	297818	48.01	6040	6150	5890	7930	4270	6100	5982.43	2.79	0	-85880	6340	6220	6010	5890	5680	6280	5950	148	1830	500	4270	10	1	29266589	1736	17.39	2.22	12	1.02	341.00	2675.00	8640	20220715	-31.37	4405	20221024	34.62	7400	-19.86	20230116	4690	26.44	20230411	8640	-31.37	20220715	4405	34.62	20221024	3.00	N	337930	500	147 억	817499	N	N	0	N	N
35	20230626	151042	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5940	-160	5	-2.62	1731711080	289430	46.66	6040	6150	5890	7930	4270	6100	5983.18	2.79	0	-85724	6340	6220	6010	5890	5680	6280	5950	148	1830	500	4270	10	1	29266589	1738	17.42	2.22	12	0.99	341.00	2675.00	8640	20220715	-31.25	4405	20221024	34.85	7400	-19.73	20230116	4690	26.65	20230411	8640	-31.25	20220715	4405	34.85	20221024	3.00	N	337930	500	147 억	817499	N	N	0	N	N
36	20230626	141039	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6000	-100	5	-1.64	1482601490	247772	39.94	6040	6150	5890	7930	4270	6100	5983.73	2.79	0	-76771	6340	6220	6010	5890	5680	6280	5950	148	1830	500	4270	10	1	29266589	1756	17.60	2.24	12	0.85	341.00	2675.00	8640	20220715	-30.56	4405	20221024	36.21	7400	-18.92	20230116	4690	27.93	20230411	8640	-30.56	20220715	4405	36.21	20221024	3.00	N	337930	500	147 억	817499	N	N	0	N	N
37	20230626	121035	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5950	-150	5	-2.46	1092378870	181903	29.33	6040	6150	5910	7930	4270	6100	6005.28	2.79	0	-68318	6340	6220	6010	5890	5680	6280	5950	148	1830	500	4270	10	1	29266589	1741	17.45	2.22	12	0.62	341.00	2675.00	8640	20220715	-31.13	4405	20221024	35.07	7400	-19.59	20230116	4690	26.87	20230411	8640	-31.13	20220715	4405	35.07	20221024	3.00	N	337930	500	147 억	817499	N	N	0	N	N
38	20230626	111034	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5970	-130	5	-2.13	892126850	148175	23.89	6040	6150	5940	7930	4270	6100	6020.76	2.79	0	-63173	6340	6220	6010	5890	5680	6280	5950	148	1830	500	4270	10	1	29266589	1747	17.51	2.23	12	0.51	341.00	2675.00	8640	20220715	-30.90	4405	20221024	35.53	7400	-19.32	20230116	4690	27.29	20230411	8640	-30.90	20220715	4405	35.53	20221024	3.00	N	337930	500	147 억	817499	N	N	0	N	N
39	20230626	101032	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6040	-60	5	-0.98	705908940	117085	18.88	6040	6150	5940	7930	4270	6100	6029.03	2.79	0	-52349	6340	6220	6010	5890	5680	6280	5950	148	1830	500	4270	10	1	29266589	1768	17.71	2.26	12	0.40	341.00	2675.00	8640	20220715	-30.09	4405	20221024	37.12	7400	-18.38	20230116	4690	28.78	20230411	8640	-30.09	20220715	4405	37.12	20221024	3.00	N	337930	500	147 억	817499	N	N	0	N	N
40	20230626	091038	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5940	-160	5	-2.62	307191160	51173	8.25	6040	6150	5940	7930	4270	6100	6002.98	2.79	0	-31728	6340	6220	6010	5890	5680	6280	5950	148	1830	500	4270	10	1	29266589	1738	17.42	2.22	12	0.17	341.00	2675.00	8640	20220715	-31.25	4405	20221024	34.85	7400	-19.73	20230116	4690	26.65	20230411	8640	-31.25	20220715	4405	34.85	20221024	3.00	N	337930	500	147 억	817499	N	N	0	N	N
41	20230623	185341	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6100	320	2	5.54	3716954220	620300	243.02	5900	6130	5800	7510	4050	5780	5991.92	2.79	15194	18370	6066	5922	5826	5682	5586	5875	5635	148	1730	500	4040	10	1	29266589	1785	17.89	2.28	12	2.12	341.00	2675.00	8640	20220715	-29.40	4405	20221024	38.48	7400	-17.57	20230116	4690	30.06	20230411	8640	-29.40	20220715	4405	38.48	20221024	2.93	N	337930	500	147 억	817499	N	N	0	N	N
42	20230623	140836	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6000	220	2	3.81	2246535690	377917	148.06	5900	6070	5800	7510	4050	5780	5944.55	2.74	0	41978	6066	5922	5826	5682	5586	5875	5635	148	1730	500	4040	10	1	29266589	1756	17.60	2.24	12	1.29	341.00	2675.00	8640	20220715	-30.56	4405	20221024	36.21	7400	-18.92	20230116	4690	27.93	20230411	8640	-30.56	20220715	4405	36.21	20221024	2.93	N	337930	500	147 억	802305	N	N	0	N	N
43	20230622	161020	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5780	-120	5	-2.03	1478948790	254156	48.28	5950	5970	5730	7670	4130	5900	5819.08	2.80	0	-18232	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1692	16.95	2.16	12	0.87	341.00	2675.00	8640	20220715	-33.10	4405	20221024	31.21	7400	-21.89	20230116	4690	23.24	20230411	8640	-33.10	20220715	4405	31.21	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
44	20230622	150710	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5840	-60	5	-1.02	1423249780	244546	46.46	5950	5970	5730	7670	4130	5900	5819.97	2.80	0	-19461	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1709	17.13	2.18	12	0.84	341.00	2675.00	8640	20220715	-32.41	4405	20221024	32.58	7400	-21.08	20230116	4690	24.52	20230411	8640	-32.41	20220715	4405	32.58	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
45	20230622	140803	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5780	-120	5	-2.03	1066677430	182731	34.71	5950	5970	5760	7670	4130	5900	5837.42	2.80	0	-8627	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1692	16.95	2.16	12	0.62	341.00	2675.00	8640	20220715	-33.10	4405	20221024	31.21	7400	-21.89	20230116	4690	23.24	20230411	8640	-33.10	20220715	4405	31.21	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
46	20230622	130223	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5800	-100	5	-1.69	855540970	146204	27.77	5950	5970	5780	7670	4130	5900	5851.69	2.80	0	-12237	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1697	17.01	2.17	12	0.50	341.00	2675.00	8640	20220715	-32.87	4405	20221024	31.67	7400	-21.62	20230116	4690	23.67	20230411	8640	-32.87	20220715	4405	31.67	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
47	20230622	120135	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5860	-40	5	-0.68	573560740	97603	18.54	5950	5970	5820	7670	4130	5900	5876.47	2.80	0	-18689	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1715	17.18	2.19	12	0.33	341.00	2675.00	8640	20220715	-32.18	4405	20221024	33.03	7400	-20.81	20230116	4690	24.95	20230411	8640	-32.18	20220715	4405	33.03	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
48	20230622	110356	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5880	-20	5	-0.34	463630100	78804	14.97	5950	5970	5820	7670	4130	5900	5883.33	2.80	0	-17287	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1721	17.24	2.20	12	0.27	341.00	2675.00	8640	20220715	-31.94	4405	20221024	33.48	7400	-20.54	20230116	4690	25.37	20230411	8640	-31.94	20220715	4405	33.48	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
49	20230622	100617	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5920	20	2	0.34	328628070	55899	10.62	5950	5970	5820	7670	4130	5900	5878.96	2.80	0	-12863	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1733	17.36	2.21	12	0.19	341.00	2675.00	8640	20220715	-31.48	4405	20221024	34.39	7400	-20.00	20230116	4690	26.23	20230411	8640	-31.48	20220715	4405	34.39	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
50	20230622	090533	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5830	-70	5	-1.19	98392230	16704	3.17	5950	5970	5820	7670	4130	5900	5890.34	2.80	0	-3253	6186	6042	5926	5782	5666	5985	5725	148	1770	500	4130	10	1	29266589	1706	17.10	2.18	12	0.06	341.00	2675.00	8640	20220715	-32.52	4405	20221024	32.35	7400	-21.22	20230116	4690	24.31	20230411	8640	-32.52	20220715	4405	32.35	20221024	3.12	N	337930	500	147 억	818415	N	N	0	N	N
51	20230621	160728	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5900	-110	5	-1.83	3104166050	523100	16.84	5970	6070	5810	7810	4210	6010	5934.23	3.08	0	-89802	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1727	17.30	2.21	12	1.79	341.00	2675.00	8640	20220715	-31.71	4405	20221024	33.94	7400	-20.27	20230116	4690	25.80	20230411	8640	-31.71	20220715	4405	33.94	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
52	20230621	150926	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5910	-100	5	-1.66	3000704400	505564	16.27	5970	6070	5810	7810	4210	6010	5935.35	3.08	0	-89340	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1730	17.33	2.21	12	1.73	341.00	2675.00	8640	20220715	-31.60	4405	20221024	34.17	7400	-20.14	20230116	4690	26.01	20230411	8640	-31.60	20220715	4405	34.17	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
53	20230621	140303	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5990	-20	5	-0.33	2594605610	436999	14.07	5970	6070	5810	7810	4210	6010	5937.32	3.08	0	-59371	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1753	17.57	2.24	12	1.49	341.00	2675.00	8640	20220715	-30.67	4405	20221024	35.98	7400	-19.05	20230116	4690	27.72	20230411	8640	-30.67	20220715	4405	35.98	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
54	20230621	130955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6030	20	2	0.33	2245298560	378878	12.20	5970	6060	5810	7810	4210	6010	5926.16	3.08	0	-33779	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1765	17.68	2.25	12	1.29	341.00	2675.00	8640	20220715	-30.21	4405	20221024	36.89	7400	-18.51	20230116	4690	28.57	20230411	8640	-30.21	20220715	4405	36.89	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
55	20230621	120643	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5910	-100	5	-1.66	1907103830	322617	10.38	5970	6010	5810	7810	4210	6010	5911.34	3.08	0	-21907	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1730	17.33	2.21	12	1.10	341.00	2675.00	8640	20220715	-31.60	4405	20221024	34.17	7400	-20.14	20230116	4690	26.01	20230411	8640	-31.60	20220715	4405	34.17	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
56	20230621	110531	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5970	-40	5	-0.67	1710400250	289647	9.32	5970	6010	5810	7810	4210	6010	5905.10	3.08	0	-20524	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1747	17.51	2.23	12	0.99	341.00	2675.00	8640	20220715	-30.90	4405	20221024	35.53	7400	-19.32	20230116	4690	27.29	20230411	8640	-30.90	20220715	4405	35.53	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
57	20230621	100643	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5850	-160	5	-2.66	1264742780	213968	6.89	5970	6010	5830	7810	4210	6010	5910.87	3.08	0	-17930	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1712	17.16	2.19	12	0.73	341.00	2675.00	8640	20220715	-32.29	4405	20221024	32.80	7400	-20.95	20230116	4690	24.73	20230411	8640	-32.29	20220715	4405	32.80	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
58	20230621	090333	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5940	-70	5	-1.16	295820140	49858	1.60	5970	6010	5870	7810	4210	6010	5933.16	3.08	0	-7013	6670	6340	6080	5750	5490	6505	5915	148	1800	500	4200	10	1	29266589	1738	17.42	2.22	12	0.17	341.00	2675.00	8640	20220715	-31.25	4405	20221024	34.85	7400	-19.73	20230116	4690	26.65	20230411	8640	-31.25	20220715	4405	34.85	20221024	3.11	N	337930	500	147 억	901600	N	N	0	N	N
59	20230620	160110	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6010	310	2	5.44	19115107050	3094288	2111.05	5830	6410	5820	7410	3990	5700	6178.20	1.94	0	341872	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1759	17.62	2.25	12	10.57	341.00	2675.00	8640	20220715	-30.44	4405	20221024	36.44	7400	-18.78	20230116	4690	28.14	20230411	8640	-30.44	20220715	4405	36.44	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
60	20230620	150554	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6010	310	2	5.44	18731387390	3030513	2067.54	5830	6410	5820	7410	3990	5700	6180.93	1.94	0	338267	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1759	17.62	2.25	12	10.35	341.00	2675.00	8640	20220715	-30.44	4405	20221024	36.44	7400	-18.78	20230116	4690	28.14	20230411	8640	-30.44	20220715	4405	36.44	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
61	20230620	140543	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6160	460	2	8.07	17303442940	2794588	1906.58	5830	6410	5820	7410	3990	5700	6191.77	1.94	0	345117	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1803	18.06	2.30	12	9.55	341.00	2675.00	8640	20220715	-28.70	4405	20221024	39.84	7400	-16.76	20230116	4690	31.34	20230411	8640	-28.70	20220715	4405	39.84	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
62	20230620	130324	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6330	630	2	11.05	15842968680	2560252	1746.71	5830	6410	5820	7410	3990	5700	6188.05	1.94	0	311528	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1853	18.56	2.37	12	8.75	341.00	2675.00	8640	20220715	-26.74	4405	20221024	43.70	7400	-14.46	20230116	4690	34.97	20230411	8640	-26.74	20220715	4405	43.70	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
63	20230620	120426	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6340	640	2	11.23	14284725960	2313614	1578.44	5830	6410	5820	7410	3990	5700	6174.20	1.94	0	234717	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1856	18.59	2.37	12	7.91	341.00	2675.00	8640	20220715	-26.62	4405	20221024	43.93	7400	-14.32	20230116	4690	35.18	20230411	8640	-26.62	20220715	4405	43.93	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
64	20230620	110605	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6190	490	2	8.60	10690934930	1745718	1191.00	5830	6340	5820	7410	3990	5700	6124.09	1.94	0	142822	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1812	18.15	2.31	12	5.96	341.00	2675.00	8640	20220715	-28.36	4405	20221024	40.52	7400	-16.35	20230116	4690	31.98	20230411	8640	-28.36	20220715	4405	40.52	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
65	20230620	100234	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6050	350	2	6.14	5438337190	898412	612.93	5830	6200	5820	7410	3990	5700	6053.28	1.94	0	-14527	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1771	17.74	2.26	12	3.07	341.00	2675.00	8640	20220715	-29.98	4405	20221024	37.34	7400	-18.24	20230116	4690	29.00	20230411	8640	-29.98	20220715	4405	37.34	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
66	20230620	090822	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	6000	300	2	5.26	1553098270	258402	176.29	5830	6200	5820	7410	3990	5700	6010.40	1.94	0	-19891	5820	5760	5700	5640	5580	5790	5670	148	1710	500	3990	10	1	29266589	1756	17.60	2.24	12	0.88	341.00	2675.00	8640	20220715	-30.56	4405	20221024	36.21	7400	-18.92	20230116	4690	27.93	20230411	8640	-30.56	20220715	4405	36.21	20221024	2.89	N	337930	500	147 억	567410	N	N	0	N	N
67	20230619	160411	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5700	50	2	0.88	830832020	145812	23.29	5650	5760	5640	7340	3960	5650	5697.97	1.95	0	-2050	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1668	16.72	2.13	12	0.50	341.00	2675.00	8640	20220715	-34.03	4405	20221024	29.40	7400	-22.97	20230116	4690	21.54	20230411	8640	-34.03	20220715	4405	29.40	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
68	20230619	150853	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5660	10	2	0.18	759804150	133315	21.29	5650	5760	5640	7340	3960	5650	5699.31	1.95	0	-1447	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1656	16.60	2.12	12	0.46	341.00	2675.00	8640	20220715	-34.49	4405	20221024	28.49	7400	-23.51	20230116	4690	20.68	20230411	8640	-34.49	20220715	4405	28.49	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
69	20230619	140636	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5680	30	2	0.53	668117900	117171	18.72	5650	5760	5640	7340	3960	5650	5702.08	1.95	0	1949	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1662	16.66	2.12	12	0.40	341.00	2675.00	8640	20220715	-34.26	4405	20221024	28.94	7400	-23.24	20230116	4690	21.11	20230411	8640	-34.26	20220715	4405	28.94	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
70	20230619	130412	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5700	50	2	0.88	542400820	95012	15.18	5650	5760	5650	7340	3960	5650	5708.76	1.95	0	1614	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1668	16.72	2.13	12	0.32	341.00	2675.00	8640	20220715	-34.03	4405	20221024	29.40	7400	-22.97	20230116	4690	21.54	20230411	8640	-34.03	20220715	4405	29.40	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
71	20230619	120450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5710	60	2	1.06	508706850	89108	14.23	5650	5760	5650	7340	3960	5650	5708.88	1.95	0	3735	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1671	16.74	2.13	12	0.30	341.00	2675.00	8640	20220715	-33.91	4405	20221024	29.63	7400	-22.84	20230116	4690	21.75	20230411	8640	-33.91	20220715	4405	29.63	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
72	20230619	110542	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5740	90	2	1.59	449764750	78790	12.58	5650	5760	5650	7340	3960	5650	5708.40	1.95	0	3669	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1680	16.83	2.15	12	0.27	341.00	2675.00	8640	20220715	-33.56	4405	20221024	30.31	7400	-22.43	20230116	4690	22.39	20230411	8640	-33.56	20220715	4405	30.31	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
73	20230619	100359	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5700	50	2	0.88	311002880	54565	8.72	5650	5750	5650	7340	3960	5650	5699.68	1.95	0	3091	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1668	16.72	2.13	12	0.19	341.00	2675.00	8640	20220715	-34.03	4405	20221024	29.40	7400	-22.97	20230116	4690	21.54	20230411	8640	-34.03	20220715	4405	29.40	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
74	20230619	090403	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5660	10	2	0.18	38146280	6732	1.08	5650	5700	5650	7340	3960	5650	5666.41	1.95	0	522	5910	5780	5680	5550	5450	5730	5500	148	1690	500	3950	10	1	29266589	1656	16.60	2.12	12	0.02	341.00	2675.00	8640	20220715	-34.49	4405	20221024	28.49	7400	-23.51	20230116	4690	20.68	20230411	8640	-34.49	20220715	4405	28.49	20221024	2.92	N	337930	500	147 억	569542	N	N	0	N	N
75	20230616	160236	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5650	-150	5	-2.59	1555060020	274394	64.43	5810	5810	5580	7540	4060	5800	5667.26	2.03	0	-26001	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1654	16.57	2.11	12	0.94	341.00	2675.00	8640	20220715	-34.61	4405	20221024	28.26	7400	-23.65	20230116	4690	20.47	20230411	8640	-34.61	20220715	4405	28.26	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
76	20230616	150151	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5670	-130	5	-2.24	1470231730	259433	60.91	5810	5810	5580	7540	4060	5800	5667.10	2.03	0	-26272	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1659	16.63	2.12	12	0.89	341.00	2675.00	8640	20220715	-34.38	4405	20221024	28.72	7400	-23.38	20230116	4690	20.90	20230411	8640	-34.38	20220715	4405	28.72	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
77	20230616	140932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5700	-100	5	-1.72	1374847450	242654	56.97	5810	5810	5580	7540	4060	5800	5665.88	2.03	0	-25364	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1668	16.72	2.13	12	0.83	341.00	2675.00	8640	20220715	-34.03	4405	20221024	29.40	7400	-22.97	20230116	4690	21.54	20230411	8640	-34.03	20220715	4405	29.40	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
78	20230616	130415	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5660	-140	5	-2.41	1173283150	207079	48.62	5810	5810	5580	7540	4060	5800	5665.87	2.03	0	-20651	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1656	16.60	2.12	12	0.71	341.00	2675.00	8640	20220715	-34.49	4405	20221024	28.49	7400	-23.51	20230116	4690	20.68	20230411	8640	-34.49	20220715	4405	28.49	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
79	20230616	120334	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5670	-130	5	-2.24	1098349590	193879	45.52	5810	5810	5580	7540	4060	5800	5665.13	2.03	0	-24968	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1659	16.63	2.12	12	0.66	341.00	2675.00	8640	20220715	-34.38	4405	20221024	28.72	7400	-23.38	20230116	4690	20.90	20230411	8640	-34.38	20220715	4405	28.72	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
80	20230616	110529	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5690	-110	5	-1.90	990411630	174833	41.05	5810	5810	5580	7540	4060	5800	5664.90	2.03	0	-27316	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1665	16.69	2.13	12	0.60	341.00	2675.00	8640	20220715	-34.14	4405	20221024	29.17	7400	-23.11	20230116	4690	21.32	20230411	8640	-34.14	20220715	4405	29.17	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
81	20230616	100228	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5590	-210	5	-3.62	679898420	119805	28.13	5810	5810	5580	7540	4060	5800	5675.04	2.03	0	-16832	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1636	16.39	2.09	12	0.41	341.00	2675.00	8640	20220715	-35.30	4405	20221024	26.90	7400	-24.46	20230116	4690	19.19	20230411	8640	-35.30	20220715	4405	26.90	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
82	20230616	090510	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5730	-70	5	-1.21	80537280	13909	3.27	5810	5810	5730	7540	4060	5800	5790.30	2.03	0	-5280	6133	5966	5813	5646	5493	5890	5570	148	1740	500	4060	10	1	29266589	1677	16.80	2.14	12	0.05	341.00	2675.00	8640	20220715	-33.68	4405	20221024	30.08	7400	-22.57	20230116	4690	22.17	20230411	8640	-33.68	20220715	4405	30.08	20221024	2.78	N	337930	500	147 억	593956	N	N	0	N	N
83	20230615	150532	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5780	-40	5	-0.69	2374376410	409739	57.70	5900	5980	5660	7560	4080	5820	5794.85	2.19	0	-49709	6153	5986	5693	5526	5233	6070	5610	148	1740	500	4070	10	1	29266589	1692	16.95	2.16	12	1.40	341.00	2675.00	8640	20220715	-33.10	4405	20221024	31.21	7400	-21.89	20230116	4690	23.24	20230411	8640	-33.10	20220715	4405	31.21	20221024	2.75	N	337930	500	147 억	639788	N	N	0	N	N
84	20230615	140831	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5830	10	2	0.17	2142656990	369756	52.07	5900	5980	5660	7560	4080	5820	5794.78	2.19	0	-43565	6153	5986	5693	5526	5233	6070	5610	148	1740	500	4070	10	1	29266589	1706	17.10	2.18	12	1.26	341.00	2675.00	8640	20220715	-32.52	4405	20221024	32.35	7400	-21.22	20230116	4690	24.31	20230411	8640	-32.52	20220715	4405	32.35	20221024	2.75	N	337930	500	147 억	639788	N	N	0	N	N
85	20230615	131123	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5830	10	2	0.17	1984130980	342511	48.24	5900	5980	5660	7560	4080	5820	5792.89	2.19	0	-40172	6153	5986	5693	5526	5233	6070	5610	148	1740	500	4070	10	1	29266589	1706	17.10	2.18	12	1.17	341.00	2675.00	8640	20220715	-32.52	4405	20221024	32.35	7400	-21.22	20230116	4690	24.31	20230411	8640	-32.52	20220715	4405	32.35	20221024	2.75	N	337930	500	147 억	639788	N	N	0	N	N
86	20230615	120451	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5840	20	2	0.34	1809966630	312602	44.02	5900	5980	5660	7560	4080	5820	5790.00	2.19	0	-31811	6153	5986	5693	5526	5233	6070	5610	148	1740	500	4070	10	1	29266589	1709	17.13	2.18	12	1.07	341.00	2675.00	8640	20220715	-32.41	4405	20221024	32.58	7400	-21.08	20230116	4690	24.52	20230411	8640	-32.41	20220715	4405	32.58	20221024	2.75	N	337930	500	147 억	639788	N	N	0	N	N
87	20230615	110327	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5700	-120	5	-2.06	1551025400	267577	37.68	5900	5980	5680	7560	4080	5820	5796.55	2.19	0	-23608	6153	5986	5693	5526	5233	6070	5610	148	1740	500	4070	10	1	29266589	1668	16.72	2.13	12	0.91	341.00	2675.00	8640	20220715	-34.03	4405	20221024	29.40	7400	-22.97	20230116	4690	21.54	20230411	8640	-34.03	20220715	4405	29.40	20221024	2.75	N	337930	500	147 억	639788	N	N	0	N	N
88	20230611	184544	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5260	-120	5	-2.23	691219040	130323	69.76	5400	5400	5250	6990	3770	5380	5303.75	1.82	-27689	-27688	5566	5472	5296	5202	5026	5520	5250	148	1610	500	3760	10	1	29266589	1539	15.43	1.97	12	0.45	341.00	2675.00	9200	20220610	-42.83	4405	20221024	19.41	7400	-28.92	20230116	4690	12.15	20230411	9200	-42.83	20220610	4405	19.41	20221024	2.61	N	337930	500	147 억	532870	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History