KissMeData/143240/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160908	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18210	420	2	2.36	487996910	27100	596.39	17860	18220	17680	23100	12460	17790	18007.17	25.08	2077	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2132	11.24	1.14	12	0.23	1620.00	15949.00	22950	20230918	-20.65	16000	20231129	13.81	18490	-1.51	20240105	17020	6.99	20240205	22950	-20.65	20230918	16000	13.81	20231129	0.22	N	143240	500	58 억	2937174	N	N	1	N	N
3	20240628	150921	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18200	410	2	2.30	473484750	26303	578.85	17860	18220	17680	23100	12460	17790	18001.17	25.08	2056	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2131	11.23	1.14	12	0.22	1620.00	15949.00	22950	20230918	-20.70	16000	20231129	13.75	18490	-1.57	20240105	17020	6.93	20240205	22950	-20.70	20230918	16000	13.75	20231129	0.22	N	143240	500	58 억	2937174	N	N	2	N	N
4	20240628	140920	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18140	350	2	1.97	403117010	22435	493.73	17860	18160	17680	23100	12460	17790	17968.22	25.08	1289	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2124	11.20	1.14	12	0.19	1620.00	15949.00	22950	20230918	-20.96	16000	20231129	13.38	18490	-1.89	20240105	17020	6.58	20240205	22950	-20.96	20230918	16000	13.38	20231129	0.22	N	143240	500	58 억	2937174	N	N	2	N	N
5	20240628	130919	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18100	310	2	1.74	383721280	21366	470.20	17860	18140	17680	23100	12460	17790	17959.43	25.08	998	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2119	11.17	1.13	12	0.18	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18490	-2.11	20240105	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.22	N	143240	500	58 억	2937174	N	N	2	N	N
6	20240628	120918	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18010	220	2	1.24	316805340	17665	388.75	17860	18050	17680	23100	12460	17790	17934.07	25.08	823	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2109	11.12	1.13	12	0.15	1620.00	15949.00	22950	20230918	-21.53	16000	20231129	12.56	18490	-2.60	20240105	17020	5.82	20240205	22950	-21.53	20230918	16000	12.56	20231129	0.22	N	143240	500	58 억	2937174	N	N	2	N	N
7	20240628	110902	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18000	210	2	1.18	306601650	17098	376.28	17860	18050	17680	23100	12460	17790	17932.02	25.08	640	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2108	11.11	1.13	12	0.15	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.22	N	143240	500	58 억	2937174	N	N	2	N	N
8	20240628	100859	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17950	160	2	0.90	203507210	11371	250.24	17860	17960	17680	23100	12460	17790	17897.04	25.08	62	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2102	11.08	1.13	12	0.10	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	22950	-21.79	20230918	16000	12.19	20231129	0.22	N	143240	500	58 억	2937174	N	N	2	N	N
9	20240628	090901	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	0	3	0.00	1506970	85	1.87	17860	17860	17680	23100	12460	17790	17729.06	25.08	-1	17936	17862	17766	17692	17596	17815	17645	59	5310	500	12800	10	1	11709263	2083	10.98	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.22	N	143240	500	58 억	2937174	N	N	2	N	N
10	20240627	160855	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	-20	5	-0.11	80827980	4544	117.78	17810	17840	17670	23150	12470	17810	17787.85	25.06	454	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2083	10.98	1.12	12	0.04	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.22	N	143240	500	58 억	2934797	N	N	2	N	N
11	20240627	150901	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-110	5	-0.62	76717870	4312	111.77	17810	17840	17670	23150	12470	17810	17791.71	25.06	385	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2073	10.93	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.22	N	143240	500	58 억	2934797	N	N	1	N	N
12	20240627	140858	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-110	5	-0.62	69088960	3881	100.60	17810	17840	17670	23150	12470	17810	17801.84	25.06	294	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2073	10.93	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.22	N	143240	500	58 억	2934797	N	N	1	N	N
13	20240627	130858	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-110	5	-0.62	66857510	3755	97.33	17810	17840	17670	23150	12470	17810	17804.93	25.06	322	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2073	10.93	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.22	N	143240	500	58 억	2934797	N	N	1	N	N
14	20240627	120901	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	-60	5	-0.34	60692590	3407	88.31	17810	17840	17750	23150	12470	17810	17814.09	25.06	322	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2078	10.96	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18490	-4.00	20240105	17020	4.29	20240205	22950	-22.66	20230918	16000	10.94	20231129	0.22	N	143240	500	58 억	2934797	N	N	1	N	N
15	20240627	110900	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17810	0	3	0.00	59041380	3314	85.90	17810	17840	17750	23150	12470	17810	17815.75	25.06	322	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2085	10.99	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.40	16000	20231129	11.31	18490	-3.68	20240105	17020	4.64	20240205	22950	-22.40	20230918	16000	11.31	20231129	0.22	N	143240	500	58 억	2934797	N	N	1	N	N
16	20240627	100900	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	-30	5	-0.17	56873940	3192	82.74	17810	17840	17760	23150	12470	17810	17817.65	25.06	345	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2082	10.98	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.22	N	143240	500	58 억	2934797	N	N	1	N	N
17	20240627	090858	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17830	20	2	0.11	10174840	571	14.80	17810	17830	17800	23150	12470	17810	17819.33	25.06	300	17883	17846	17783	17746	17683	17865	17765	59	5340	500	12820	10	1	11709263	2088	11.01	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.31	16000	20231129	11.44	18490	-3.57	20240105	17020	4.76	20240205	22950	-22.31	20230918	16000	11.44	20231129	0.22	N	143240	500	58 억	2934797	N	N	1	N	N
18	20240626	160856	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17810	30	2	0.17	68549580	3858	62.00	17790	17820	17720	23100	12450	17780	17768.16	25.05	239	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2085	10.99	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.40	16000	20231129	11.31	18490	-3.68	20240105	17020	4.64	20240205	22950	-22.40	20230918	16000	11.31	20231129	0.24	N	143240	500	58 억	2932767	N	N	1	N	N
19	20240626	150859	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	10	2	0.06	67500580	3799	61.05	17790	17820	17720	23100	12450	17780	17767.99	25.05	253	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2083	10.98	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.24	N	143240	500	58 억	2932767	N	N	0	N	N
20	20240626	140857	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17770	-10	5	-0.06	61530030	3463	55.65	17790	17820	17720	23100	12450	17780	17767.84	25.05	249	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2081	10.97	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.57	16000	20231129	11.06	18490	-3.89	20240105	17020	4.41	20240205	22950	-22.57	20230918	16000	11.06	20231129	0.24	N	143240	500	58 억	2932767	N	N	0	N	N
21	20240626	130859	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	0	3	0.00	38006030	2141	34.40	17790	17820	17720	23100	12450	17780	17751.53	25.05	249	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2082	10.98	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.24	N	143240	500	58 억	2932767	N	N	0	N	N
22	20240626	120858	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	10	2	0.06	29375150	1656	26.61	17790	17820	17720	23100	12450	17780	17738.62	25.05	249	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2083	10.98	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.24	N	143240	500	58 억	2932767	N	N	0	N	N
23	20240626	110858	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	10	2	0.06	29126100	1642	26.39	17790	17820	17720	23100	12450	17780	17738.19	25.05	250	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2083	10.98	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.24	N	143240	500	58 억	2932767	N	N	0	N	N
24	20240626	100856	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	-40	5	-0.22	24134400	1361	21.87	17790	17820	17720	23100	12450	17780	17732.84	25.05	253	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2077	10.95	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.70	16000	20231129	10.88	18490	-4.06	20240105	17020	4.23	20240205	22950	-22.70	20230918	16000	10.88	20231129	0.24	N	143240	500	58 억	2932767	N	N	0	N	N
25	20240626	090858	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17720	-60	5	-0.34	337350	19	0.31	17790	17790	17720	23100	12450	17780	17755.26	25.05	-2	17893	17836	17723	17666	17553	17865	17695	59	5320	500	12800	10	1	11709263	2075	10.94	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18490	-4.16	20240105	17020	4.11	20240205	22950	-22.79	20230918	16000	10.75	20231129	0.24	N	143240	500	58 억	2932767	N	N	0	N	N
26	20240625	160855	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	90	2	0.51	110087330	6223	35.84	17690	17780	17610	22950	12390	17690	17690.40	25.03	-1455	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2082	10.98	1.11	12	0.05	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
27	20240625	150853	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	70	2	0.40	104974700	5935	34.18	17690	17780	17610	22950	12390	17690	17687.40	25.03	-1448	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2080	10.96	1.11	12	0.05	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
28	20240625	140856	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17730	40	2	0.23	77858890	4407	25.38	17690	17750	17610	22950	12390	17690	17667.10	25.03	-1408	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2076	10.94	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.75	16000	20231129	10.81	18490	-4.11	20240105	17020	4.17	20240205	22950	-22.75	20230918	16000	10.81	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
29	20240625	130857	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	20	2	0.11	66305930	3755	21.62	17690	17750	17610	22950	12390	17690	17658.04	25.03	-1356	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2074	10.93	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18490	-4.22	20240105	17020	4.05	20240205	22950	-22.83	20230918	16000	10.69	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
30	20240625	120859	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	0	3	0.00	52904270	2999	17.27	17690	17700	17610	22950	12390	17690	17640.64	25.03	-1009	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2071	10.92	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
31	20240625	110858	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17640	-50	5	-0.28	23066920	1306	7.52	17690	17690	17630	22950	12390	17690	17662.27	25.03	-771	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2066	10.89	1.11	12	0.01	1620.00	15949.00	22950	20230918	-23.14	16000	20231129	10.25	18490	-4.60	20240105	17020	3.64	20240205	22950	-23.14	20230918	16000	10.25	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
32	20240625	100856	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-30	5	-0.17	18903010	1070	6.16	17690	17690	17640	22950	12390	17690	17666.36	25.03	-557	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2068	10.90	1.11	12	0.01	1620.00	15949.00	22950	20230918	-23.05	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	22950	-23.05	20230918	16000	10.38	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
33	20240625	090856	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17670	-20	5	-0.11	6732830	381	2.19	17690	17690	17670	22950	12390	17690	17671.47	25.03	-253	17990	17840	17730	17580	17470	17785	17525	59	5260	500	12730	10	1	11709263	2069	10.91	1.11	12	0.00	1620.00	15949.00	22950	20230918	-23.01	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	22950	-23.01	20230918	16000	10.44	20231129	0.24	N	143240	500	58 억	2930710	N	N	0	N	N
34	20240624	160852	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	-70	5	-0.39	307837330	17365	320.92	17760	17880	17620	23050	12440	17760	17727.46	24.95	-1941	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2071	10.92	1.11	12	0.15	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
35	20240624	150853	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-60	5	-0.34	303076460	17096	315.95	17760	17880	17620	23050	12440	17760	17727.92	24.95	-1886	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2073	10.93	1.11	12	0.15	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
36	20240624	140854	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	-20	5	-0.11	262543310	14807	273.65	17760	17880	17620	23050	12440	17760	17731.03	24.95	-1767	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2077	10.95	1.11	12	0.13	1620.00	15949.00	22950	20230918	-22.70	16000	20231129	10.88	18490	-4.06	20240105	17020	4.23	20240205	22950	-22.70	20230918	16000	10.88	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
37	20240624	130851	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-50	5	-0.28	233816090	13184	243.65	17760	17880	17620	23050	12440	17760	17734.84	24.95	-1557	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2074	10.93	1.11	12	0.11	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18490	-4.22	20240105	17020	4.05	20240205	22950	-22.83	20230918	16000	10.69	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
38	20240624	120853	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	-70	5	-0.39	174371160	9818	181.45	17760	17880	17640	23050	12440	17760	17760.35	24.95	-1375	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2071	10.92	1.11	12	0.08	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
39	20240624	110855	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-100	5	-0.56	142040470	7989	147.64	17760	17880	17650	23050	12440	17760	17779.51	24.95	-1135	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2068	10.90	1.11	12	0.07	1620.00	15949.00	22950	20230918	-23.05	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	22950	-23.05	20230918	16000	10.38	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
40	20240624	100853	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17770	10	2	0.06	102057780	5732	105.93	17760	17880	17650	23050	12440	17760	17804.92	24.95	-947	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2081	10.97	1.11	12	0.05	1620.00	15949.00	22950	20230918	-22.57	16000	20231129	11.06	18490	-3.89	20240105	17020	4.41	20240205	22950	-22.57	20230918	16000	11.06	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
41	20240624	090853	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-100	5	-0.56	1810660	102	1.89	17760	17760	17650	23050	12440	17760	17751.57	24.95	-92	17900	17830	17730	17660	17560	17865	17695	59	5290	500	12780	10	1	11709263	2068	10.90	1.11	12	0.00	1620.00	15949.00	22950	20230918	-23.05	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	22950	-23.05	20230918	16000	10.38	20231129	0.23	N	143240	500	58 억	2921397	N	N	0	N	N
42	20240621	160825	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	0	3	0.00	95440850	5394	119.02	17750	17800	17630	23050	12440	17760	17693.89	24.93	-945	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2080	10.96	1.11	12	0.05	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
43	20240621	150824	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	0	3	0.00	90966440	5142	113.46	17750	17800	17630	23050	12440	17760	17690.87	24.93	-790	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2080	10.96	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
44	20240621	140823	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17720	-40	5	-0.23	57523460	3253	71.78	17750	17800	17630	23050	12440	17760	17683.20	24.93	-225	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2075	10.94	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18490	-4.16	20240105	17020	4.11	20240205	22950	-22.79	20230918	16000	10.75	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
45	20240621	130824	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	-20	5	-0.11	56245390	3181	70.19	17750	17800	17630	23050	12440	17760	17681.67	24.93	-165	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2077	10.95	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.70	16000	20231129	10.88	18490	-4.06	20240105	17020	4.23	20240205	22950	-22.70	20230918	16000	10.88	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
46	20240621	120827	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17680	-80	5	-0.45	49876720	2821	62.25	17750	17800	17630	23050	12440	17760	17680.51	24.93	-40	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2070	10.91	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	22950	-22.96	20230918	16000	10.50	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
47	20240621	110824	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17680	-80	5	-0.45	27099620	1532	33.80	17750	17800	17630	23050	12440	17760	17689.05	24.93	112	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2070	10.91	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	22950	-22.96	20230918	16000	10.50	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
48	20240621	100822	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17680	-80	5	-0.45	25491790	1441	31.80	17750	17800	17630	23050	12440	17760	17690.35	24.93	112	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2070	10.91	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	22950	-22.96	20230918	16000	10.50	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
49	20240621	090828	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	-10	5	-0.06	2786750	157	3.46	17750	17750	17750	23050	12440	17760	17750.00	24.93	0	17873	17816	17723	17666	17573	17845	17695	59	5290	500	12780	10	1	11709263	2078	10.96	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18490	-4.00	20240105	17020	4.29	20240205	22950	-22.66	20230918	16000	10.94	20231129	0.22	N	143240	500	58 억	2918605	N	N	0	N	N
50	20240620	160821	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	60	2	0.34	80259130	4532	53.79	17700	17780	17630	23000	12390	17700	17709.43	24.92	-356	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2080	10.96	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
51	20240620	150822	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	50	2	0.28	72746850	4109	48.77	17700	17780	17630	23000	12390	17700	17704.27	24.92	-298	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2078	10.96	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18490	-4.00	20240105	17020	4.29	20240205	22950	-22.66	20230918	16000	10.94	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
52	20240620	140823	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17720	20	2	0.11	67200510	3796	45.06	17700	17780	17630	23000	12390	17700	17702.98	24.92	-289	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2075	10.94	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18490	-4.16	20240105	17020	4.11	20240205	22950	-22.79	20230918	16000	10.75	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
53	20240620	130823	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	0	3	0.00	51748480	2924	34.71	17700	17780	17630	23000	12390	17700	17697.84	24.92	-325	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2073	10.93	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
54	20240620	120822	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17670	-30	5	-0.17	46191330	2610	30.98	17700	17780	17630	23000	12390	17700	17697.83	24.92	-314	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2069	10.91	1.11	12	0.02	1620.00	15949.00	22950	20230918	-23.01	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	22950	-23.01	20230918	16000	10.44	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
55	20240620	110824	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17730	30	2	0.17	34747320	1964	23.31	17700	17780	17630	23000	12390	17700	17692.12	24.92	-280	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2076	10.94	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.75	16000	20231129	10.81	18490	-4.11	20240105	17020	4.17	20240205	22950	-22.75	20230918	16000	10.81	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
56	20240620	100821	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17670	-30	5	-0.17	19432000	1099	13.04	17700	17750	17630	23000	12390	17700	17681.53	24.92	-182	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2069	10.91	1.11	12	0.01	1620.00	15949.00	22950	20230918	-23.01	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	22950	-23.01	20230918	16000	10.44	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
57	20240620	090827	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	40	2	0.23	4796430	271	3.22	17700	17740	17630	23000	12390	17700	17699.00	24.92	-161	17966	17832	17716	17582	17466	17900	17650	59	5300	500	12740	10	1	11709263	2077	10.95	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.70	16000	20231129	10.88	18490	-4.06	20240105	17020	4.23	20240205	22950	-22.70	20230918	16000	10.88	20231129	0.22	N	143240	500	58 억	2917888	N	N	0	N	N
58	20240619	160818	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-110	5	-0.62	148166940	8392	167.77	17600	17850	17600	23150	12470	17810	17655.74	24.90	-556	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2073	10.93	1.11	12	0.07	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
59	20240619	150817	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17650	-160	5	-0.90	138066380	7820	156.34	17600	17850	17600	23150	12470	17810	17655.55	24.90	-554	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2067	10.90	1.11	12	0.07	1620.00	15949.00	22950	20230918	-23.09	16000	20231129	10.31	18490	-4.54	20240105	17020	3.70	20240205	22950	-23.09	20230918	16000	10.31	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
60	20240619	140824	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17680	-130	5	-0.73	89720290	5076	101.48	17600	17850	17600	23150	12470	17810	17675.39	24.90	-538	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2070	10.91	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	22950	-22.96	20230918	16000	10.50	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
61	20240619	130815	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17640	-170	5	-0.95	68619440	3880	77.57	17600	17850	17600	23150	12470	17810	17685.42	24.90	-611	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2066	10.89	1.11	12	0.03	1620.00	15949.00	22950	20230918	-23.14	16000	20231129	10.25	18490	-4.60	20240105	17020	3.64	20240205	22950	-23.14	20230918	16000	10.25	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
62	20240619	120816	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17670	-140	5	-0.79	52801120	2984	59.66	17600	17850	17600	23150	12470	17810	17694.75	24.90	-619	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2069	10.91	1.11	12	0.03	1620.00	15949.00	22950	20230918	-23.01	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	22950	-23.01	20230918	16000	10.44	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
63	20240619	110819	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17680	-130	5	-0.73	32195170	1818	36.35	17600	17850	17600	23150	12470	17810	17709.11	24.90	-333	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2070	10.91	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	22950	-22.96	20230918	16000	10.50	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
64	20240619	100820	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-150	5	-0.84	22658590	1279	25.57	17600	17850	17600	23150	12470	17810	17715.86	24.90	-268	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2068	10.90	1.11	12	0.01	1620.00	15949.00	22950	20230918	-23.05	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	22950	-23.05	20230918	16000	10.38	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
65	20240619	090826	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	-20	5	-0.11	13947020	787	15.73	17600	17850	17600	23150	12470	17810	17721.75	24.90	-2	17916	17862	17806	17752	17696	17835	17725	59	5340	500	12820	10	1	11709263	2083	10.98	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.23	N	143240	500	58 억	2915709	N	N	0	N	N
66	20240618	160814	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17810	10	2	0.06	89083830	5002	135.26	17860	17860	17750	23100	12460	17800	17809.64	24.88	855	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2085	10.99	1.12	12	0.04	1620.00	15949.00	22950	20230918	-22.40	16000	20231129	11.31	18490	-3.68	20240105	17020	4.64	20240205	22950	-22.40	20230918	16000	11.31	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
67	20240618	150812	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17810	10	2	0.06	83960060	4714	127.47	17860	17860	17750	23100	12460	17800	17810.79	24.88	719	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2085	10.99	1.12	12	0.04	1620.00	15949.00	22950	20230918	-22.40	16000	20231129	11.31	18490	-3.68	20240105	17020	4.64	20240205	22950	-22.40	20230918	16000	11.31	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
68	20240618	140814	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	-20	5	-0.11	79671290	4473	120.96	17860	17860	17750	23100	12460	17800	17811.60	24.88	607	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2082	10.98	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
69	20240618	130818	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17810	10	2	0.06	75509520	4239	114.63	17860	17860	17750	23100	12460	17800	17813.05	24.88	566	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2085	10.99	1.12	12	0.04	1620.00	15949.00	22950	20230918	-22.40	16000	20231129	11.31	18490	-3.68	20240105	17020	4.64	20240205	22950	-22.40	20230918	16000	11.31	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
70	20240618	120817	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17770	-30	5	-0.17	71771290	4029	108.95	17860	17860	17750	23100	12460	17800	17813.67	24.88	544	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2081	10.97	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.57	16000	20231129	11.06	18490	-3.89	20240105	17020	4.41	20240205	22950	-22.57	20230918	16000	11.06	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
71	20240618	110814	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17830	30	2	0.17	62265620	3495	94.51	17860	17860	17750	23100	12460	17800	17815.63	24.88	335	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2088	11.01	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.31	16000	20231129	11.44	18490	-3.57	20240105	17020	4.76	20240205	22950	-22.31	20230918	16000	11.44	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
72	20240618	100814	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17820	20	2	0.11	24192090	1360	36.78	17860	17860	17750	23100	12460	17800	17788.30	24.88	-60	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2087	11.00	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.35	16000	20231129	11.38	18490	-3.62	20240105	17020	4.70	20240205	22950	-22.35	20230918	16000	11.38	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
73	20240618	090823	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	-10	5	-0.06	7744300	436	11.79	17860	17860	17750	23100	12460	17800	17762.16	24.88	-135	17940	17870	17790	17720	17640	17830	17680	59	5300	500	12810	10	1	11709263	2083	10.98	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.22	N	143240	500	58 억	2912954	N	N	0	N	N
74	20240617	160808	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17800	0	3	0.00	65499440	3682	29.04	17860	17860	17710	23100	12460	17800	17789.09	24.87	-482	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2084	10.99	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.44	16000	20231129	11.25	18490	-3.73	20240105	17020	4.58	20240205	22950	-22.44	20230918	16000	11.25	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
75	20240617	150814	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	-10	5	-0.06	62918460	3537	27.90	17860	17860	17710	23100	12460	17800	17788.65	24.87	-510	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2083	10.98	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
76	20240617	140806	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	-20	5	-0.11	61423990	3453	27.24	17860	17860	17710	23100	12460	17800	17788.59	24.87	-578	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2082	10.98	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
77	20240617	130805	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	-20	5	-0.11	60766110	3416	26.94	17860	17860	17710	23100	12460	17800	17788.67	24.87	-574	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2082	10.98	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
78	20240617	120807	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17730	-70	5	-0.39	56828820	3194	25.19	17860	17860	17710	23100	12460	17800	17792.37	24.87	-681	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2076	10.94	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.75	16000	20231129	10.81	18490	-4.11	20240105	17020	4.17	20240205	22950	-22.75	20230918	16000	10.81	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
79	20240617	110800	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	-50	5	-0.28	48313460	2714	21.41	17860	17860	17710	23100	12460	17800	17801.57	24.87	-510	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2078	10.96	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18490	-4.00	20240105	17020	4.29	20240205	22950	-22.66	20230918	16000	10.94	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
80	20240617	100801	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	-60	5	-0.34	36800480	2065	16.29	17860	17860	17740	23100	12460	17800	17821.06	24.87	-394	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2077	10.95	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.70	16000	20231129	10.88	18490	-4.06	20240105	17020	4.23	20240205	22950	-22.70	20230918	16000	10.88	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
81	20240617	090806	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17850	50	2	0.28	11880360	667	5.26	17860	17860	17800	23100	12460	17800	17811.63	24.87	-410	17960	17880	17770	17690	17580	17920	17730	59	5300	500	12810	10	1	11709263	2090	11.02	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.22	16000	20231129	11.56	18490	-3.46	20240105	17020	4.88	20240205	22950	-22.22	20230918	16000	11.56	20231129	0.21	N	143240	500	58 억	2912230	N	N	0	N	N
82	20240614	160655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17800	10	2	0.06	224819120	12676	267.26	17790	17850	17660	23100	12460	17790	17735.81	24.84	-3405	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2084	10.99	1.12	12	0.11	1620.00	15949.00	22950	20230918	-22.44	16000	20231129	11.25	18490	-3.73	20240105	17020	4.58	20240205	22950	-22.44	20230918	16000	11.25	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
83	20240614	150658	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17670	-120	5	-0.67	156549400	8838	186.34	17790	17850	17660	23100	12460	17790	17713.22	24.84	-3581	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2069	10.91	1.11	12	0.08	1620.00	15949.00	22950	20230918	-23.01	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	22950	-23.01	20230918	16000	10.44	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
84	20240614	140657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-90	5	-0.51	104651590	5907	124.54	17790	17850	17680	23100	12460	17790	17716.54	24.84	-2704	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2073	10.93	1.11	12	0.05	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
85	20240614	130656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	-100	5	-0.56	78305640	4418	93.15	17790	17850	17680	23100	12460	17790	17724.23	24.84	-1783	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2071	10.92	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
86	20240614	120701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-90	5	-0.51	57966360	3269	68.92	17790	17850	17680	23100	12460	17790	17732.14	24.84	-850	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2073	10.93	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
87	20240614	110752	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17730	-60	5	-0.34	29137510	1642	34.62	17790	17850	17680	23100	12460	17790	17745.13	24.84	52	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2076	10.94	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.75	16000	20231129	10.81	18490	-4.11	20240105	17020	4.17	20240205	22950	-22.75	20230918	16000	10.81	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
88	20240614	100750	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-90	5	-0.51	22363130	1260	26.57	17790	17850	17680	23100	12460	17790	17748.52	24.84	60	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2073	10.93	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
89	20240614	090756	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	0	3	0.00	551490	31	0.65	17790	17790	17790	23100	12460	17790	17790.00	24.84	0	17930	17860	17780	17710	17630	17865	17715	59	5310	500	12800	10	1	11709263	2083	10.98	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.21	N	143240	500	58 억	2908502	N	N	7	N	N
90	20240613	160743	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	0	3	0.00	84260020	4743	57.68	17790	17850	17700	23100	12460	17790	17765.13	24.82	156	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2083	10.98	1.12	12	0.04	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.22	N	143240	500	58 억	2906724	N	N	7	N	N
91	20240613	150756	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	-30	5	-0.17	75843920	4269	51.92	17790	17850	17700	23100	12460	17790	17766.20	24.82	74	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2080	10.96	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.22	N	143240	500	58 억	2906724	N	N	5	N	N
92	20240613	140749	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	0	3	0.00	67669620	3809	46.32	17790	17850	17700	23100	12460	17790	17765.72	24.82	64	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2083	10.98	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.22	N	143240	500	58 억	2906724	N	N	5	N	N
93	20240613	130749	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	-50	5	-0.28	59054980	3323	40.41	17790	17850	17700	23100	12460	17790	17771.59	24.82	52	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2077	10.95	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.70	16000	20231129	10.88	18490	-4.06	20240105	17020	4.23	20240205	22950	-22.70	20230918	16000	10.88	20231129	0.22	N	143240	500	58 억	2906724	N	N	5	N	N
94	20240613	120751	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	-50	5	-0.28	19719770	1110	13.50	17790	17850	17720	23100	12460	17790	17765.56	24.82	-80	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2077	10.95	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.70	16000	20231129	10.88	18490	-4.06	20240105	17020	4.23	20240205	22950	-22.70	20230918	16000	10.88	20231129	0.22	N	143240	500	58 억	2906724	N	N	5	N	N
95	20240613	110744	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17770	-20	5	-0.11	16808860	946	11.50	17790	17850	17720	23100	12460	17790	17768.35	24.82	-87	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2081	10.97	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.57	16000	20231129	11.06	18490	-3.89	20240105	17020	4.41	20240205	22950	-22.57	20230918	16000	11.06	20231129	0.22	N	143240	500	58 억	2906724	N	N	5	N	N
96	20240613	100743	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	0	3	0.00	9900160	557	6.77	17790	17850	17720	23100	12460	17790	17774.08	24.82	-30	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2083	10.98	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.22	N	143240	500	58 억	2906724	N	N	5	N	N
97	20240613	090752	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	0	3	0.00	213480	12	0.15	17790	17790	17790	23100	12460	17790	17790.00	24.82	0	17956	17872	17766	17682	17576	17820	17630	59	5310	500	12800	10	1	11709263	2083	10.98	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.22	N	143240	500	58 억	2906724	N	N	5	N	N
98	20240612	160737	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	-10	5	-0.06	145834380	8212	252.68	17800	17850	17660	23100	12460	17800	17758.69	24.80	138	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2083	10.98	1.12	12	0.07	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	22950	-22.48	20230918	16000	11.19	20231129	0.21	N	143240	500	58 억	2903983	N	N	5	N	N
99	20240612	150748	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	-20	5	-0.11	129506920	7292	224.37	17800	17850	17660	23100	12460	17800	17760.14	24.80	84	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2082	10.98	1.11	12	0.06	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.21	N	143240	500	58 억	2903983	N	N	7	N	N
100	20240612	140741	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17810	10	2	0.06	120426680	6782	208.68	17800	17850	17660	23100	12460	17800	17756.81	24.80	-186	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2085	10.99	1.12	12	0.06	1620.00	15949.00	22950	20230918	-22.40	16000	20231129	11.31	18490	-3.68	20240105	17020	4.64	20240205	22950	-22.40	20230918	16000	11.31	20231129	0.21	N	143240	500	58 억	2903983	N	N	7	N	N
101	20240612	130744	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	-50	5	-0.28	92575140	5214	160.43	17800	17850	17660	23100	12460	17800	17755.11	24.80	-185	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2078	10.96	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18490	-4.00	20240105	17020	4.29	20240205	22950	-22.66	20230918	16000	10.94	20231129	0.21	N	143240	500	58 억	2903983	N	N	7	N	N
102	20240612	120740	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	-50	5	-0.28	87543980	4931	151.72	17800	17850	17660	23100	12460	17800	17753.80	24.80	-59	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2078	10.96	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18490	-4.00	20240105	17020	4.29	20240205	22950	-22.66	20230918	16000	10.94	20231129	0.21	N	143240	500	58 억	2903983	N	N	7	N	N
103	20240612	110741	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	-40	5	-0.22	85430510	4812	148.06	17800	17850	17660	23100	12460	17800	17753.64	24.80	47	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2080	10.96	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.21	N	143240	500	58 억	2903983	N	N	7	N	N
104	20240612	100742	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	-20	5	-0.11	60834980	3427	105.45	17800	17850	17660	23100	12460	17800	17751.67	24.80	92	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2082	10.98	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.21	N	143240	500	58 억	2903983	N	N	7	N	N
105	20240612	090742	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17840	40	2	0.22	1477740	83	2.55	17800	17850	17800	23100	12460	17800	17804.10	24.80	0	17926	17862	17736	17672	17546	17895	17705	59	5300	500	12810	10	1	11709263	2089	11.01	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.27	16000	20231129	11.50	18490	-3.52	20240105	17020	4.82	20240205	22950	-22.27	20230918	16000	11.50	20231129	0.21	N	143240	500	58 억	2903983	N	N	7	N	N
106	20240610	160735	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17680	-30	5	-0.17	84789830	4791	99.38	17800	17800	17600	23000	12400	17710	17697.73	24.78	-658	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2070	10.91	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	22950	-22.96	20230918	16000	10.50	20231129	0.21	N	143240	500	58 억	2901337	N	N	2	N	N
107	20240610	150742	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17680	-30	5	-0.17	82845030	4681	97.10	17800	17800	17600	23000	12400	17710	17698.15	24.78	-551	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2070	10.91	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	22950	-22.96	20230918	16000	10.50	20231129	0.21	N	143240	500	58 억	2901337	N	N	15	N	N
108	20240610	140737	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-10	5	-0.06	81854950	4625	95.93	17800	17800	17600	23000	12400	17710	17698.37	24.78	-551	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2073	10.93	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2901337	N	N	15	N	N
109	20240610	130735	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-10	5	-0.06	64764360	3659	75.90	17800	17800	17600	23000	12400	17710	17700.02	24.78	-551	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2073	10.93	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2901337	N	N	15	N	N
110	20240610	120737	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17650	-60	5	-0.34	64693650	3655	75.81	17800	17800	17600	23000	12400	17710	17700.04	24.78	-551	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2067	10.90	1.11	12	0.03	1620.00	15949.00	22950	20230918	-23.09	16000	20231129	10.31	18490	-4.54	20240105	17020	3.70	20240205	22950	-23.09	20230918	16000	10.31	20231129	0.21	N	143240	500	58 억	2901337	N	N	15	N	N
111	20240610	110739	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	-20	5	-0.11	57816600	3266	67.75	17800	17800	17600	23000	12400	17710	17702.57	24.78	-560	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2071	10.92	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.21	N	143240	500	58 억	2901337	N	N	15	N	N
112	20240610	100736	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	50	2	0.28	33062850	1865	38.68	17800	17800	17660	23000	12400	17710	17728.07	24.78	-659	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2080	10.96	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.21	N	143240	500	58 억	2901337	N	N	15	N	N
113	20240610	090742	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	70	2	0.40	14484150	816	16.93	17800	17800	17700	23000	12400	17710	17750.18	24.78	-809	17956	17832	17666	17542	17376	17855	17565	59	5290	500	12750	10	1	11709263	2082	10.98	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.53	16000	20231129	11.12	18490	-3.84	20240105	17020	4.47	20240205	22950	-22.53	20230918	16000	11.12	20231129	0.21	N	143240	500	58 억	2901337	N	N	15	N	N
114	20240607	160802	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	10	2	0.06	85179310	4821	81.64	17710	17790	17500	23000	12390	17700	17668.39	24.76	-1694	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2074	10.93	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18490	-4.22	20240105	17020	4.05	20240205	22950	-22.83	20230918	16000	10.69	20231129	0.21	N	143240	500	58 억	2899783	N	N	15	N	N
115	20240607	150808	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-40	5	-0.23	79765160	4515	76.46	17710	17790	17500	23000	12390	17700	17666.70	24.76	-1560	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2068	10.90	1.11	12	0.04	1620.00	15949.00	22950	20230918	-23.05	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	22950	-23.05	20230918	16000	10.38	20231129	0.21	N	143240	500	58 억	2899783	N	N	0	N	N
116	20240607	140802	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	0	3	0.00	71891000	4069	68.91	17710	17790	17500	23000	12390	17700	17667.98	24.76	-1322	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2073	10.93	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2899783	N	N	0	N	N
117	20240607	130757	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	0	3	0.00	66167750	3745	63.42	17710	17790	17500	23000	12390	17700	17668.29	24.76	-1085	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2073	10.93	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2899783	N	N	0	N	N
118	20240607	120803	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17650	-50	5	-0.28	52604170	2977	50.41	17710	17790	17500	23000	12390	17700	17670.19	24.76	-819	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2067	10.90	1.11	12	0.03	1620.00	15949.00	22950	20230918	-23.09	16000	20231129	10.31	18490	-4.54	20240105	17020	3.70	20240205	22950	-23.09	20230918	16000	10.31	20231129	0.21	N	143240	500	58 억	2899783	N	N	0	N	N
119	20240607	110750	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	0	3	0.00	34826570	1970	33.36	17710	17790	17500	23000	12390	17700	17678.46	24.76	-529	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2073	10.93	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2899783	N	N	0	N	N
120	20240607	100803	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	0	3	0.00	25069600	1418	24.01	17710	17790	17500	23000	12390	17700	17679.55	24.76	-254	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2073	10.93	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2899783	N	N	0	N	N
121	20240607	090801	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	-10	5	-0.06	1493200	85	1.44	17710	17710	17500	23000	12390	17700	17567.06	24.76	-9	18006	17852	17706	17552	17406	17780	17480	59	5300	500	12740	10	1	11709263	2071	10.92	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.21	N	143240	500	58 억	2899783	N	N	0	N	N
122	20240605	160759	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	10	2	0.06	104104360	5905	91.68	17860	17860	17560	22950	12390	17690	17629.87	24.75	-793	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2073	10.93	1.11	12	0.05	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
123	20240605	150755	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17650	-40	5	-0.23	97086590	5508	85.51	17860	17860	17560	22950	12390	17690	17626.47	24.75	-668	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2067	10.90	1.11	12	0.05	1620.00	15949.00	22950	20230918	-23.09	16000	20231129	10.31	18490	-4.54	20240105	17020	3.70	20240205	22950	-23.09	20230918	16000	10.31	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
124	20240605	140758	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17670	-20	5	-0.11	78182980	4438	68.90	17860	17860	17560	22950	12390	17690	17616.71	24.75	-667	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2069	10.91	1.11	12	0.04	1620.00	15949.00	22950	20230918	-23.01	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	22950	-23.01	20230918	16000	10.44	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
125	20240605	130758	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	0	3	0.00	76381260	4336	67.32	17860	17860	17560	22950	12390	17690	17615.60	24.75	-600	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2071	10.92	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
126	20240605	120755	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-30	5	-0.17	75869130	4307	66.87	17860	17860	17560	22950	12390	17690	17615.31	24.75	-599	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2068	10.90	1.11	12	0.04	1620.00	15949.00	22950	20230918	-23.05	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	22950	-23.05	20230918	16000	10.38	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
127	20240605	110757	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17670	-20	5	-0.11	59815630	3399	52.77	17860	17860	17560	22950	12390	17690	17598.01	24.75	-466	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2069	10.91	1.11	12	0.03	1620.00	15949.00	22950	20230918	-23.01	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	22950	-23.01	20230918	16000	10.44	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
128	20240605	100756	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17590	-100	5	-0.57	33401920	1898	29.47	17860	17860	17580	22950	12390	17690	17598.48	24.75	-437	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2060	10.86	1.10	12	0.02	1620.00	15949.00	22950	20230918	-23.36	16000	20231129	9.94	18490	-4.87	20240105	17020	3.35	20240205	22950	-23.36	20230918	16000	9.94	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
129	20240605	090755	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17840	150	2	0.85	35700	2	0.03	17860	17860	17840	22950	12390	17690	17850.00	24.75	0	17990	17840	17740	17590	17490	17790	17540	59	5260	500	12730	10	1	11709263	2089	11.01	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.27	16000	20231129	11.50	18490	-3.52	20240105	17020	4.82	20240205	22950	-22.27	20230918	16000	11.50	20231129	0.21	N	143240	500	58 억	2898376	N	N	1	N	N
130	20240604	160749	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	0	3	0.00	113789050	6441	142.12	17890	17890	17640	22950	12390	17690	17666.36	24.73	-488	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2071	10.92	1.11	12	0.06	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.21	N	143240	500	58 억	2896264	N	N	1	N	N
131	20240604	150750	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17650	-40	5	-0.23	87238810	4938	108.96	17890	17890	17640	22950	12390	17690	17666.83	24.73	-488	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2067	10.90	1.11	12	0.04	1620.00	15949.00	22950	20230918	-23.09	16000	20231129	10.31	18490	-4.54	20240105	17020	3.70	20240205	22950	-23.09	20230918	16000	10.31	20231129	0.21	N	143240	500	58 억	2896264	N	N	106	N	N
132	20240604	140751	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17640	-50	5	-0.28	64902580	3673	81.05	17890	17890	17640	22950	12390	17690	17670.18	24.73	-314	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2066	10.89	1.11	12	0.03	1620.00	15949.00	22950	20230918	-23.14	16000	20231129	10.25	18490	-4.60	20240105	17020	3.64	20240205	22950	-23.14	20230918	16000	10.25	20231129	0.21	N	143240	500	58 억	2896264	N	N	106	N	N
133	20240604	130749	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17640	-50	5	-0.28	50607620	2864	63.20	17890	17890	17640	22950	12390	17690	17670.26	24.73	-238	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2066	10.89	1.11	12	0.02	1620.00	15949.00	22950	20230918	-23.14	16000	20231129	10.25	18490	-4.60	20240105	17020	3.64	20240205	22950	-23.14	20230918	16000	10.25	20231129	0.21	N	143240	500	58 억	2896264	N	N	106	N	N
134	20240604	120747	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17650	-40	5	-0.23	29208930	1652	36.45	17890	17890	17640	22950	12390	17690	17680.95	24.73	-205	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2067	10.90	1.11	12	0.01	1620.00	15949.00	22950	20230918	-23.09	16000	20231129	10.31	18490	-4.54	20240105	17020	3.70	20240205	22950	-23.09	20230918	16000	10.31	20231129	0.21	N	143240	500	58 억	2896264	N	N	106	N	N
135	20240604	110744	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-30	5	-0.17	24300370	1374	30.32	17890	17890	17640	22950	12390	17690	17685.86	24.73	-202	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2068	10.90	1.11	12	0.01	1620.00	15949.00	22950	20230918	-23.05	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	22950	-23.05	20230918	16000	10.38	20231129	0.21	N	143240	500	58 억	2896264	N	N	106	N	N
136	20240604	100747	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17720	30	2	0.17	10896620	616	13.59	17890	17890	17640	22950	12390	17690	17689.32	24.73	-34	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2075	10.94	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18490	-4.16	20240105	17020	4.11	20240205	22950	-22.79	20230918	16000	10.75	20231129	0.21	N	143240	500	58 억	2896264	N	N	106	N	N
137	20240604	090747	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	70	2	0.40	337250	19	0.42	17890	17890	17690	22950	12390	17690	17750.00	24.73	-4	17823	17756	17683	17616	17543	17790	17650	59	5260	500	12730	10	1	11709263	2080	10.96	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.61	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	22950	-22.61	20230918	16000	11.00	20231129	0.21	N	143240	500	58 억	2896264	N	N	106	N	N
138	20240603	160738	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17690	-30	5	-0.17	79930550	4526	38.14	17620	17750	17610	23000	12410	17720	17660.29	24.72	10	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2071	10.92	1.11	12	0.04	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	22950	-22.92	20230918	16000	10.56	20231129	0.21	N	143240	500	58 억	2894654	N	N	106	N	N
139	20240603	150739	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17610	-110	5	-0.62	73080900	4138	34.87	17620	17750	17610	23000	12410	17720	17660.92	24.72	6	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2062	10.87	1.10	12	0.04	1620.00	15949.00	22950	20230918	-23.27	16000	20231129	10.06	18490	-4.76	20240105	17020	3.47	20240205	22950	-23.27	20230918	16000	10.06	20231129	0.21	N	143240	500	58 억	2894654	N	N	0	N	N
140	20240603	140737	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-10	5	-0.06	26251250	1483	12.50	17620	17750	17620	23000	12410	17720	17701.45	24.72	40	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2074	10.93	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18490	-4.22	20240105	17020	4.05	20240205	22950	-22.83	20230918	16000	10.69	20231129	0.21	N	143240	500	58 억	2894654	N	N	0	N	N
141	20240603	130739	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-10	5	-0.06	25419960	1436	12.10	17620	17750	17620	23000	12410	17720	17701.92	24.72	40	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2074	10.93	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18490	-4.22	20240105	17020	4.05	20240205	22950	-22.83	20230918	16000	10.69	20231129	0.21	N	143240	500	58 억	2894654	N	N	0	N	N
142	20240603	120739	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-10	5	-0.06	9772510	552	4.65	17620	17750	17620	23000	12410	17720	17703.82	24.72	73	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2074	10.93	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18490	-4.22	20240105	17020	4.05	20240205	22950	-22.83	20230918	16000	10.69	20231129	0.21	N	143240	500	58 억	2894654	N	N	0	N	N
143	20240603	110733	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17720	0	3	0.00	5416930	306	2.58	17620	17750	17620	23000	12410	17720	17702.39	24.72	74	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2075	10.94	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18490	-4.16	20240105	17020	4.11	20240205	22950	-22.79	20230918	16000	10.75	20231129	0.21	N	143240	500	58 억	2894654	N	N	0	N	N
144	20240603	100731	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17730	10	2	0.06	3540340	200	1.69	17620	17750	17620	23000	12410	17720	17701.70	24.72	105	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2076	10.94	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.75	16000	20231129	10.81	18490	-4.11	20240105	17020	4.17	20240205	22950	-22.75	20230918	16000	10.81	20231129	0.21	N	143240	500	58 억	2894654	N	N	0	N	N
145	20240603	090730	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-20	5	-0.11	229140	13	0.11	17620	17700	17620	23000	12410	17720	17626.15	24.72	-1	17906	17812	17706	17612	17506	17860	17660	59	5280	500	12750	10	1	11709263	2073	10.93	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.21	N	143240	500	58 억	2894654	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History