KissMeData/089230/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160730,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1930,7,2,0.36,98001755,51465,60.23,1923,1950,1883,2495,1347,1923,1904.24,0.39,0,-997,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,392,-1.07,1.23,12,0.25,-1808.00,1574.00,3110,20230629,-37.94,1500,20231110,28.67,2995,-35.56,20240229,1732,11.43,20240308,2995,-35.56,20240229,150,1186.67,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240531,150726,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1927,4,2,0.21,95897843,50373,58.95,1923,1950,1883,2495,1347,1923,1903.75,0.39,0,-632,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,391,-1.07,1.22,12,0.25,-1808.00,1574.00,3110,20230629,-38.04,1500,20231110,28.47,2995,-35.66,20240229,1732,11.26,20240308,2995,-35.66,20240229,150,1184.67,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240531,140726,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1937,14,2,0.73,85030259,44728,52.34,1923,1950,1883,2495,1347,1923,1901.05,0.39,0,-1078,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,393,-1.07,1.23,12,0.22,-1808.00,1574.00,3110,20230629,-37.72,1500,20231110,29.13,2995,-35.33,20240229,1732,11.84,20240308,2995,-35.33,20240229,150,1191.33,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240531,130731,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1919,-4,5,-0.21,82543291,43436,50.83,1923,1950,1883,2495,1347,1923,1900.34,0.39,0,-1078,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,390,-1.06,1.22,12,0.21,-1808.00,1574.00,3110,20230629,-38.30,1500,20231110,27.93,2995,-35.93,20240229,1732,10.80,20240308,2995,-35.93,20240229,150,1179.33,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240531,120734,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1908,-15,5,-0.78,80311991,42268,49.46,1923,1950,1883,2495,1347,1923,1900.07,0.39,0,-992,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,388,-1.06,1.21,12,0.21,-1808.00,1574.00,3110,20230629,-38.65,1500,20231110,27.20,2995,-36.29,20240229,1732,10.16,20240308,2995,-36.29,20240229,150,1172.00,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240531,110730,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1904,-19,5,-0.99,71366648,37571,43.97,1923,1950,1883,2495,1347,1923,1899.51,0.39,0,-972,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,387,-1.05,1.21,12,0.18,-1808.00,1574.00,3110,20230629,-38.78,1500,20231110,26.93,2995,-36.43,20240229,1732,9.93,20240308,2995,-36.43,20240229,150,1169.33,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240531,100731,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1903,-20,5,-1.04,58145844,30606,35.82,1923,1950,1883,2495,1347,1923,1899.82,0.39,0,3155,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,387,-1.05,1.21,12,0.15,-1808.00,1574.00,3110,20230629,-38.81,1500,20231110,26.87,2995,-36.46,20240229,1732,9.87,20240308,2995,-36.46,20240229,150,1168.67,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240531,090729,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1940,17,2,0.88,264492,137,0.16,1923,1950,1923,2495,1347,1923,1930.60,0.39,0,53,1969,1945,1934,1910,1899,1940,1905,203,572,1000,1190,1,1,20311761,394,-1.07,1.23,12,0.00,-1808.00,1574.00,3110,20230629,-37.62,1500,20231110,29.33,2995,-35.23,20240229,1732,12.01,20240308,2995,-35.23,20240229,150,1193.33,20231110,1.13,N,089230,1000,203 억,,79960,N,N,0,N,00,N
20240530,160725,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1923,-35,5,-1.79,163485473,84552,93.21,1958,1958,1923,2545,1371,1958,1933.55,0.40,0,-994,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,391,-1.06,1.22,12,0.42,-1808.00,1574.00,3140,20230523,-38.76,1500,20231110,28.20,2995,-35.79,20240229,1732,11.03,20240308,2995,-35.79,20240229,150,1182.00,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240530,150727,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1925,-33,5,-1.69,146463643,75732,83.49,1958,1958,1925,2545,1371,1958,1933.97,0.40,0,951,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,391,-1.06,1.22,12,0.37,-1808.00,1574.00,3140,20230523,-38.69,1500,20231110,28.33,2995,-35.73,20240229,1732,11.14,20240308,2995,-35.73,20240229,150,1183.33,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240530,140726,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1929,-29,5,-1.48,74947080,38634,42.59,1958,1958,1929,2545,1371,1958,1939.93,0.40,0,-2467,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,392,-1.07,1.23,12,0.19,-1808.00,1574.00,3140,20230523,-38.57,1500,20231110,28.60,2995,-35.59,20240229,1732,11.37,20240308,2995,-35.59,20240229,150,1186.00,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240530,130728,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1944,-14,5,-0.72,55096609,28377,31.28,1958,1958,1931,2545,1371,1958,1941.59,0.40,0,-2391,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,395,-1.08,1.24,12,0.14,-1808.00,1574.00,3140,20230523,-38.09,1500,20231110,29.60,2995,-35.09,20240229,1732,12.24,20240308,2995,-35.09,20240229,150,1196.00,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240530,120726,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1945,-13,5,-0.66,48531337,24999,27.56,1958,1958,1931,2545,1371,1958,1941.33,0.40,0,-2220,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,395,-1.08,1.24,12,0.12,-1808.00,1574.00,3140,20230523,-38.06,1500,20231110,29.67,2995,-35.06,20240229,1732,12.30,20240308,2995,-35.06,20240229,150,1196.67,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240530,110727,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1944,-14,5,-0.72,43520368,22421,24.72,1958,1958,1931,2545,1371,1958,1941.05,0.40,0,-2220,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,395,-1.08,1.24,12,0.11,-1808.00,1574.00,3140,20230523,-38.09,1500,20231110,29.60,2995,-35.09,20240229,1732,12.24,20240308,2995,-35.09,20240229,150,1196.00,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240530,100728,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1938,-20,5,-1.02,27307864,14045,15.48,1958,1958,1934,2545,1371,1958,1944.31,0.40,0,-3484,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,394,-1.07,1.23,12,0.07,-1808.00,1574.00,3140,20230523,-38.28,1500,20231110,29.20,2995,-35.29,20240229,1732,11.89,20240308,2995,-35.29,20240229,150,1192.00,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240530,090727,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1958,0,3,0.00,403148,206,0.23,1958,1958,1957,2545,1371,1958,1957.03,0.40,0,-200,2014,1985,1971,1942,1928,1979,1936,203,587,1000,1210,1,1,20311761,398,-1.08,1.24,12,0.00,-1808.00,1574.00,3140,20230523,-37.64,1500,20231110,30.53,2995,-34.62,20240229,1732,13.05,20240308,2995,-34.62,20240229,150,1205.33,20231110,1.09,N,089230,1000,203 억,,80954,N,N,0,N,00,N
20240529,160720,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1958,-22,5,-1.11,178391766,90712,65.54,1980,2000,1957,2570,1386,1980,1966.57,0.45,0,-11509,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,398,-1.08,1.24,12,0.45,-1808.00,1574.00,3160,20230522,-38.04,1500,20231110,30.53,2995,-34.62,20240229,1732,13.05,20240308,2995,-34.62,20240229,150,1205.33,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240529,150719,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1958,-22,5,-1.11,149891254,76158,55.03,1980,2000,1957,2570,1386,1980,1968.16,0.45,0,-9055,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,398,-1.08,1.24,12,0.37,-1808.00,1574.00,3160,20230522,-38.04,1500,20231110,30.53,2995,-34.62,20240229,1732,13.05,20240308,2995,-34.62,20240229,150,1205.33,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240529,140720,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1965,-15,5,-0.76,139972122,71107,51.38,1980,2000,1957,2570,1386,1980,1968.47,0.45,0,-7128,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,399,-1.09,1.25,12,0.35,-1808.00,1574.00,3160,20230522,-37.82,1500,20231110,31.00,2995,-34.39,20240229,1732,13.45,20240308,2995,-34.39,20240229,150,1210.00,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240529,130722,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1979,-1,5,-0.05,135221382,68686,49.63,1980,2000,1957,2570,1386,1980,1968.69,0.45,0,-6967,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,402,-1.09,1.26,12,0.34,-1808.00,1574.00,3160,20230522,-37.37,1500,20231110,31.93,2995,-33.92,20240229,1732,14.26,20240308,2995,-33.92,20240229,150,1219.33,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240529,120725,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1966,-14,5,-0.71,128466558,65270,47.16,1980,2000,1957,2570,1386,1980,1968.23,0.45,0,-6812,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,399,-1.09,1.25,12,0.32,-1808.00,1574.00,3160,20230522,-37.78,1500,20231110,31.07,2995,-34.36,20240229,1732,13.51,20240308,2995,-34.36,20240229,150,1210.67,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240529,110722,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1965,-15,5,-0.76,104225775,52923,38.24,1980,2000,1957,2570,1386,1980,1969.39,0.45,0,-5168,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,399,-1.09,1.25,12,0.26,-1808.00,1574.00,3160,20230522,-37.82,1500,20231110,31.00,2995,-34.39,20240229,1732,13.45,20240308,2995,-34.39,20240229,150,1210.00,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240529,100720,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1966,-14,5,-0.71,48297435,24454,17.67,1980,2000,1962,2570,1386,1980,1975.03,0.45,0,-4507,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,399,-1.09,1.25,12,0.12,-1808.00,1574.00,3160,20230522,-37.78,1500,20231110,31.07,2995,-34.36,20240229,1732,13.51,20240308,2995,-34.36,20240229,150,1210.67,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240529,090717,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1981,1,2,0.05,4770893,2398,1.73,1980,2000,1980,2570,1386,1980,1989.53,0.45,0,-1855,2085,2032,1997,1944,1909,2015,1927,203,590,1000,1220,1,1,20311761,402,-1.10,1.26,12,0.01,-1808.00,1574.00,3160,20230522,-37.31,1500,20231110,32.07,2995,-33.86,20240229,1732,14.38,20240308,2995,-33.86,20240229,150,1220.67,20231110,1.07,N,089230,1000,203 억,,92414,N,N,0,N,00,N
20240528,160716,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1980,-45,5,-2.22,268680032,135165,99.43,2000,2050,1962,2630,1420,2025,1987.79,0.59,0,-18764,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,1,1,20311761,402,-1.10,1.26,12,0.67,-1808.00,1574.00,3160,20230519,-37.34,1500,20231110,32.00,2995,-33.89,20240229,1732,14.32,20240308,2995,-33.89,20240229,150,1220.00,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240528,150719,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1979,-46,5,-2.27,261404934,131489,96.73,2000,2050,1962,2630,1420,2025,1988.04,0.59,0,-18539,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,1,1,20311761,402,-1.09,1.26,12,0.65,-1808.00,1574.00,3160,20230519,-37.37,1500,20231110,31.93,2995,-33.92,20240229,1732,14.26,20240308,2995,-33.92,20240229,150,1219.33,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240528,140720,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1965,-60,5,-2.96,205301994,103041,75.80,2000,2050,1963,2630,1420,2025,1992.43,0.59,0,-13963,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,1,1,20311761,399,-1.09,1.25,12,0.51,-1808.00,1574.00,3160,20230519,-37.82,1500,20231110,31.00,2995,-34.39,20240229,1732,13.45,20240308,2995,-34.39,20240229,150,1210.00,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240528,130716,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1988,-37,5,-1.83,159099829,79662,58.60,2000,2050,1972,2630,1420,2025,1997.19,0.59,0,-3390,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,1,1,20311761,404,-1.10,1.26,12,0.39,-1808.00,1574.00,3160,20230519,-37.09,1500,20231110,32.53,2995,-33.62,20240229,1732,14.78,20240308,2995,-33.62,20240229,150,1225.33,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240528,120717,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1977,-48,5,-2.37,154957375,77577,57.07,2000,2050,1972,2630,1420,2025,1997.47,0.59,0,-2177,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,1,1,20311761,402,-1.09,1.26,12,0.38,-1808.00,1574.00,3160,20230519,-37.44,1500,20231110,31.80,2995,-33.99,20240229,1732,14.15,20240308,2995,-33.99,20240229,150,1218.00,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240528,110701,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2000,-25,5,-1.23,80066221,39848,29.31,2000,2050,1991,2630,1420,2025,2009.29,0.59,0,4020,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,5,1,20311761,406,-1.11,1.27,12,0.20,-1808.00,1574.00,3160,20230519,-36.71,1500,20231110,33.33,2995,-33.22,20240229,1732,15.47,20240308,2995,-33.22,20240229,150,1233.33,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240528,100717,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-15,5,-0.74,43882956,21735,15.99,2000,2050,1997,2630,1420,2025,2019.00,0.59,0,4735,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,5,1,20311761,408,-1.11,1.28,12,0.11,-1808.00,1574.00,3160,20230519,-36.39,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240528,090719,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-15,5,-0.74,16483676,8228,6.05,2000,2015,1997,2630,1420,2025,2003.36,0.59,0,3792,2141,2082,2041,1982,1941,2062,1962,203,605,1000,1250,5,1,20311761,408,-1.11,1.28,12,0.04,-1808.00,1574.00,3160,20230519,-36.39,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,1.06,N,089230,1000,203 억,,120107,N,N,0,N,00,N
20240527,160707,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,-50,5,-2.41,271903585,133322,87.12,2070,2100,2000,2695,1455,2075,2039.45,0.54,0,10712,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,411,-1.12,1.29,12,0.66,-1808.00,1574.00,3160,20230519,-35.92,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240527,150718,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2045,-30,5,-1.45,259022155,126982,82.98,2070,2100,2000,2695,1455,2075,2039.83,0.54,0,13141,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,415,-1.13,1.30,12,0.63,-1808.00,1574.00,3160,20230519,-35.28,1500,20231110,36.33,2995,-31.72,20240229,1732,18.07,20240308,2995,-31.72,20240229,150,1263.33,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240527,140716,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2045,-30,5,-1.45,121244795,58624,38.31,2070,2100,2035,2695,1455,2075,2068.18,0.54,0,-8439,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,415,-1.13,1.30,12,0.29,-1808.00,1574.00,3160,20230519,-35.28,1500,20231110,36.33,2995,-31.72,20240229,1732,18.07,20240308,2995,-31.72,20240229,150,1263.33,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240527,130715,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2060,-15,5,-0.72,106518055,51407,33.59,2070,2100,2035,2695,1455,2075,2072.05,0.54,0,-7007,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,418,-1.14,1.31,12,0.25,-1808.00,1574.00,3160,20230519,-34.81,1500,20231110,37.33,2995,-31.22,20240229,1732,18.94,20240308,2995,-31.22,20240229,150,1273.33,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240527,120716,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2055,-20,5,-0.96,104527505,50443,32.96,2070,2100,2035,2695,1455,2075,2072.19,0.54,0,-6407,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,417,-1.14,1.31,12,0.25,-1808.00,1574.00,3160,20230519,-34.97,1500,20231110,37.00,2995,-31.39,20240229,1732,18.65,20240308,2995,-31.39,20240229,150,1270.00,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240527,110716,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2070,-5,5,-0.24,86924305,41914,27.39,2070,2100,2035,2695,1455,2075,2073.87,0.54,0,-7714,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,420,-1.14,1.32,12,0.21,-1808.00,1574.00,3160,20230519,-34.49,1500,20231110,38.00,2995,-30.88,20240229,1732,19.52,20240308,2995,-30.88,20240229,150,1280.00,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240527,100714,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2050,-25,5,-1.20,44912525,21765,14.22,2070,2100,2035,2695,1455,2075,2063.52,0.54,0,-1770,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,416,-1.13,1.30,12,0.11,-1808.00,1574.00,3160,20230519,-35.13,1500,20231110,36.67,2995,-31.55,20240229,1732,18.36,20240308,2995,-31.55,20240229,150,1266.67,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240527,090714,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2065,-10,5,-0.48,9887535,4779,3.12,2070,2100,2040,2695,1455,2075,2068.95,0.54,0,-839,2171,2123,2052,2004,1933,2147,2028,203,620,1000,1280,5,1,20311761,419,-1.14,1.31,12,0.02,-1808.00,1574.00,3160,20230519,-34.65,1500,20231110,37.67,2995,-31.05,20240229,1732,19.23,20240308,2995,-31.05,20240229,150,1276.67,20231110,1.01,N,089230,1000,203 억,,110593,N,N,0,N,00,N
20240524,160639,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2075,60,2,2.98,310021663,152981,113.92,2015,2100,1981,2615,1415,2015,2026.54,0.40,0,29009,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,5,1,20311761,421,-1.15,1.32,12,0.75,-1808.00,1574.00,3400,20230517,-38.97,1500,20231110,38.33,2995,-30.72,20240229,1732,19.80,20240308,2995,-30.72,20240229,150,1283.33,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240524,150638,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-5,5,-0.25,196423818,97933,72.93,2015,2050,1981,2615,1415,2015,2005.70,0.40,0,22439,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,5,1,20311761,408,-1.11,1.28,12,0.48,-1808.00,1574.00,3400,20230517,-40.88,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240524,140642,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,10,2,0.50,180791837,90141,67.12,2015,2050,1981,2615,1415,2015,2005.66,0.40,0,22099,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,5,1,20311761,411,-1.12,1.29,12,0.44,-1808.00,1574.00,3400,20230517,-40.44,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240524,130639,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2000,-15,5,-0.74,163304377,81483,60.68,2015,2050,1981,2615,1415,2015,2004.15,0.40,0,23081,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,5,1,20311761,406,-1.11,1.27,12,0.40,-1808.00,1574.00,3400,20230517,-41.18,1500,20231110,33.33,2995,-33.22,20240229,1732,15.47,20240308,2995,-33.22,20240229,150,1233.33,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240524,120640,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,10,2,0.50,161634392,80649,60.06,2015,2050,1981,2615,1415,2015,2004.17,0.40,0,22992,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,5,1,20311761,411,-1.12,1.29,12,0.40,-1808.00,1574.00,3400,20230517,-40.44,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240524,110638,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1999,-16,5,-0.79,98756598,49490,36.85,2015,2020,1981,2615,1415,2015,1995.49,0.40,0,9767,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,1,1,20311761,406,-1.11,1.27,12,0.24,-1808.00,1574.00,3400,20230517,-41.21,1500,20231110,33.27,2995,-33.26,20240229,1732,15.42,20240308,2995,-33.26,20240229,150,1232.67,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240524,100643,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1999,-16,5,-0.79,56489952,28335,21.10,2015,2020,1981,2615,1415,2015,1993.65,0.40,0,4039,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,1,1,20311761,406,-1.11,1.27,12,0.14,-1808.00,1574.00,3400,20230517,-41.21,1500,20231110,33.27,2995,-33.26,20240229,1732,15.42,20240308,2995,-33.26,20240229,150,1232.67,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240524,090639,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1995,-20,5,-0.99,4913446,2460,1.83,2015,2015,1993,2615,1415,2015,1997.34,0.40,0,34,2068,2041,1993,1966,1918,2055,1980,203,600,1000,1240,1,1,20311761,405,-1.10,1.27,12,0.01,-1808.00,1574.00,3400,20230517,-41.32,1500,20231110,33.00,2995,-33.39,20240229,1732,15.18,20240308,2995,-33.39,20240229,150,1230.00,20231110,1.01,N,089230,1000,203 억,,81625,N,N,0,N,00,N
20240523,160636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,48,2,2.44,250135367,126921,164.48,1986,2020,1945,2555,1377,1967,1970.79,0.34,0,12497,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,5,1,20311761,409,-1.11,1.28,12,0.62,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240523,150642,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1996,29,2,1.47,217846973,110839,143.64,1986,1996,1945,2555,1377,1967,1965.44,0.34,0,8557,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,1,1,20311761,405,-1.10,1.27,12,0.55,-1808.00,1574.00,3400,20230517,-41.29,1500,20231110,33.07,2995,-33.36,20240229,1732,15.24,20240308,2995,-33.36,20240229,150,1230.67,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240523,140642,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1974,7,2,0.36,202909270,103310,133.89,1986,1990,1945,2555,1377,1967,1964.08,0.34,0,10135,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,1,1,20311761,401,-1.09,1.25,12,0.51,-1808.00,1574.00,3400,20230517,-41.94,1500,20231110,31.60,2995,-34.09,20240229,1732,13.97,20240308,2995,-34.09,20240229,150,1216.00,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240523,130640,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1967,0,3,0.00,183813582,93610,121.31,1986,1990,1945,2555,1377,1967,1963.61,0.34,0,8918,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,1,1,20311761,400,-1.09,1.25,12,0.46,-1808.00,1574.00,3400,20230517,-42.15,1500,20231110,31.13,2995,-34.32,20240229,1732,13.57,20240308,2995,-34.32,20240229,150,1211.33,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240523,120636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1956,-11,5,-0.56,169569354,86343,111.90,1986,1990,1945,2555,1377,1967,1963.90,0.34,0,10438,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,1,1,20311761,397,-1.08,1.24,12,0.43,-1808.00,1574.00,3400,20230517,-42.47,1500,20231110,30.40,2995,-34.69,20240229,1732,12.93,20240308,2995,-34.69,20240229,150,1204.00,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240523,110636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1962,-5,5,-0.25,146418303,74516,96.57,1986,1990,1945,2555,1377,1967,1964.92,0.34,0,11152,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,1,1,20311761,399,-1.09,1.25,12,0.37,-1808.00,1574.00,3400,20230517,-42.29,1500,20231110,30.80,2995,-34.49,20240229,1732,13.28,20240308,2995,-34.49,20240229,150,1208.00,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240523,100638,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1982,15,2,0.76,95932815,48920,63.40,1986,1990,1945,2555,1377,1967,1961.01,0.34,0,8351,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,1,1,20311761,403,-1.10,1.26,12,0.24,-1808.00,1574.00,3400,20230517,-41.71,1500,20231110,32.13,2995,-33.82,20240229,1732,14.43,20240308,2995,-33.82,20240229,150,1221.33,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240523,090640,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1985,18,2,0.92,3971,2,0.00,1986,1986,1985,2555,1377,1967,1985.50,0.34,0,-1,2029,1998,1964,1933,1899,2013,1948,203,588,1000,1210,1,1,20311761,403,-1.10,1.26,12,0.00,-1808.00,1574.00,3400,20230517,-41.62,1500,20231110,32.33,2995,-33.72,20240229,1732,14.61,20240308,2995,-33.72,20240229,150,1223.33,20231110,1.00,N,089230,1000,203 억,,69113,N,N,0,N,00,N
20240522,160631,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1967,-2,5,-0.10,150685004,77077,88.87,1957,1995,1930,2555,1379,1969,1954.99,0.34,0,430,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,400,-1.09,1.25,12,0.38,-1808.00,1574.00,3400,20230517,-42.15,1500,20231110,31.13,2995,-34.32,20240229,1732,13.57,20240308,2995,-34.32,20240229,150,1211.33,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240522,150636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1959,-10,5,-0.51,147087571,75248,86.76,1957,1995,1930,2555,1379,1969,1954.70,0.34,0,516,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,398,-1.08,1.24,12,0.37,-1808.00,1574.00,3400,20230517,-42.38,1500,20231110,30.60,2995,-34.59,20240229,1732,13.11,20240308,2995,-34.59,20240229,150,1206.00,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240522,140637,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1959,-10,5,-0.51,137547546,70389,81.16,1957,1995,1930,2555,1379,1969,1954.11,0.34,0,632,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,398,-1.08,1.24,12,0.35,-1808.00,1574.00,3400,20230517,-42.38,1500,20231110,30.60,2995,-34.59,20240229,1732,13.11,20240308,2995,-34.59,20240229,150,1206.00,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240522,130633,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1961,-8,5,-0.41,129428856,66249,76.38,1957,1995,1930,2555,1379,1969,1953.67,0.34,0,632,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,398,-1.08,1.25,12,0.33,-1808.00,1574.00,3400,20230517,-42.32,1500,20231110,30.73,2995,-34.52,20240229,1732,13.22,20240308,2995,-34.52,20240229,150,1207.33,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240522,120711,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1970,1,2,0.05,121546611,62229,71.75,1957,1995,1930,2555,1379,1969,1953.21,0.34,0,632,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,400,-1.09,1.25,12,0.31,-1808.00,1574.00,3400,20230517,-42.06,1500,20231110,31.33,2995,-34.22,20240229,1732,13.74,20240308,2995,-34.22,20240229,150,1213.33,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240522,110637,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1976,7,2,0.36,117584657,60215,69.43,1957,1995,1930,2555,1379,1969,1952.75,0.34,0,598,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,401,-1.09,1.26,12,0.30,-1808.00,1574.00,3400,20230517,-41.88,1500,20231110,31.73,2995,-34.02,20240229,1732,14.09,20240308,2995,-34.02,20240229,150,1217.33,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240522,100636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1951,-18,5,-0.91,83229091,42659,49.18,1957,1995,1930,2555,1379,1969,1951.03,0.34,0,-1770,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,396,-1.08,1.24,12,0.21,-1808.00,1574.00,3400,20230517,-42.62,1500,20231110,30.07,2995,-34.86,20240229,1732,12.64,20240308,2995,-34.86,20240229,150,1200.67,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240522,090636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1984,15,2,0.76,1385587,702,0.81,1957,1995,1953,2555,1379,1969,1973.77,0.34,0,-24,2030,1999,1984,1953,1938,1992,1946,203,586,1000,1220,1,1,20311761,403,-1.10,1.26,12,0.00,-1808.00,1574.00,3400,20230517,-41.65,1500,20231110,32.27,2995,-33.76,20240229,1732,14.55,20240308,2995,-33.76,20240229,150,1222.67,20231110,0.99,N,089230,1000,203 억,,68683,N,N,0,N,00,N
20240521,160628,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1969,-26,5,-1.30,171911867,86691,147.10,1995,2015,1969,2590,1397,1995,1983.04,0.40,0,-11841,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,400,-1.09,1.25,12,0.43,-1808.00,1574.00,3400,20230517,-42.09,1500,20231110,31.27,2995,-34.26,20240229,1732,13.68,20240308,2995,-34.26,20240229,150,1212.67,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240521,150635,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1972,-23,5,-1.15,169597500,85516,145.10,1995,2015,1969,2590,1397,1995,1983.23,0.40,0,-11668,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,401,-1.09,1.25,12,0.42,-1808.00,1574.00,3400,20230517,-42.00,1500,20231110,31.47,2995,-34.16,20240229,1732,13.86,20240308,2995,-34.16,20240229,150,1214.67,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240521,140631,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1975,-20,5,-1.00,152722933,76962,130.59,1995,2015,1975,2590,1397,1995,1984.39,0.40,0,-10864,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,401,-1.09,1.25,12,0.38,-1808.00,1574.00,3400,20230517,-41.91,1500,20231110,31.67,2995,-34.06,20240229,1732,14.03,20240308,2995,-34.06,20240229,150,1216.67,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240521,130633,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1986,-9,5,-0.45,109593108,55163,93.60,1995,2015,1979,2590,1397,1995,1986.71,0.40,0,-8323,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,403,-1.10,1.26,12,0.27,-1808.00,1574.00,3400,20230517,-41.59,1500,20231110,32.40,2995,-33.69,20240229,1732,14.67,20240308,2995,-33.69,20240229,150,1224.00,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240521,120632,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1984,-11,5,-0.55,108670172,54698,92.81,1995,2015,1979,2590,1397,1995,1986.73,0.40,0,-8323,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,403,-1.10,1.26,12,0.27,-1808.00,1574.00,3400,20230517,-41.65,1500,20231110,32.27,2995,-33.76,20240229,1732,14.55,20240308,2995,-33.76,20240229,150,1222.67,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240521,110634,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1983,-12,5,-0.60,102119222,51390,87.20,1995,2015,1980,2590,1397,1995,1987.14,0.40,0,-5758,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,403,-1.10,1.26,12,0.25,-1808.00,1574.00,3400,20230517,-41.68,1500,20231110,32.20,2995,-33.79,20240229,1732,14.49,20240308,2995,-33.79,20240229,150,1222.00,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240521,100633,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1985,-10,5,-0.50,78174660,39311,66.70,1995,2015,1981,2590,1397,1995,1988.62,0.40,0,-3131,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,403,-1.10,1.26,12,0.19,-1808.00,1574.00,3400,20230517,-41.62,1500,20231110,32.33,2995,-33.72,20240229,1732,14.61,20240308,2995,-33.72,20240229,150,1223.33,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240521,090629,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1990,-5,5,-0.25,7592985,3813,6.47,1995,2015,1990,2590,1397,1995,1991.34,0.40,0,-237,2051,2022,2006,1977,1961,2015,1970,203,595,1000,1230,1,1,20311761,404,-1.10,1.26,12,0.02,-1808.00,1574.00,3400,20230517,-41.47,1500,20231110,32.67,2995,-33.56,20240229,1732,14.90,20240308,2995,-33.56,20240229,150,1226.67,20231110,0.98,N,089230,1000,203 억,,80514,N,N,0,N,00,N
20240517,160634,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2045,35,2,1.74,113115394,56357,132.29,2010,2055,1992,2610,1410,2010,2007.12,0.43,0,5858,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,415,-1.13,1.30,12,0.28,-1808.00,1574.00,3400,20230517,-39.85,1500,20231110,36.33,2995,-31.72,20240229,1732,18.07,20240308,2995,-31.72,20240229,150,1263.33,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240517,150636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,5,2,0.25,101729824,50762,119.16,2010,2040,1992,2610,1410,2010,2004.05,0.43,0,6581,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,409,-1.11,1.28,12,0.25,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240517,140630,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,0,3,0.00,92738199,46310,108.71,2010,2020,1992,2610,1410,2010,2002.55,0.43,0,7028,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,408,-1.11,1.28,12,0.23,-1808.00,1574.00,3400,20230517,-40.88,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240517,130625,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,-5,5,-0.25,83684454,41785,98.08,2010,2020,1992,2610,1410,2010,2002.74,0.43,0,6957,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,407,-1.11,1.27,12,0.21,-1808.00,1574.00,3400,20230517,-41.03,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240517,120626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,5,2,0.25,83144644,41516,97.45,2010,2020,1992,2610,1410,2010,2002.71,0.43,0,6962,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,409,-1.11,1.28,12,0.20,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240517,110626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,-5,5,-0.25,48876349,24418,57.32,2010,2020,1992,2610,1410,2010,2001.65,0.43,0,1535,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,407,-1.11,1.27,12,0.12,-1808.00,1574.00,3400,20230517,-41.03,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240517,100622,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,5,2,0.25,41054629,20508,48.14,2010,2020,1992,2610,1410,2010,2001.88,0.43,0,529,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,409,-1.11,1.28,12,0.10,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240517,090627,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,-5,5,-0.25,3593187,1798,4.22,2010,2010,1992,2610,1410,2010,1998.44,0.43,0,-1561,2056,2032,2011,1987,1966,2045,2000,203,600,1000,1240,5,1,20311761,407,-1.11,1.27,12,0.01,-1808.00,1574.00,3400,20230517,-41.03,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.96,N,089230,1000,203 억,,86614,N,N,0,N,00,N
20240516,160622,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-5,5,-0.25,85078104,42369,52.18,1995,2035,1990,2615,1415,2015,2008.01,0.43,0,-296,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,408,-1.11,1.28,12,0.21,-1808.00,1574.00,3400,20230517,-40.88,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240516,150621,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-5,5,-0.25,76360297,38017,46.82,1995,2035,1990,2615,1415,2015,2008.58,0.43,0,-371,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,408,-1.11,1.28,12,0.19,-1808.00,1574.00,3400,20230517,-40.88,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240516,140625,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2020,5,2,0.25,73175332,36431,44.86,1995,2035,1990,2615,1415,2015,2008.60,0.43,0,-458,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,410,-1.12,1.28,12,0.18,-1808.00,1574.00,3400,20230517,-40.59,1500,20231110,34.67,2995,-32.55,20240229,1732,16.63,20240308,2995,-32.55,20240229,150,1246.67,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240516,130622,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-5,5,-0.25,60202082,29955,36.89,1995,2035,1990,2615,1415,2015,2009.75,0.43,0,-939,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,408,-1.11,1.28,12,0.15,-1808.00,1574.00,3400,20230517,-40.88,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240516,120620,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-5,5,-0.25,52276102,25996,32.01,1995,2035,1990,2615,1415,2015,2010.93,0.43,0,-1062,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,408,-1.11,1.28,12,0.13,-1808.00,1574.00,3400,20230517,-40.88,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240516,110619,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,10,2,0.50,47033607,23396,28.81,1995,2035,1990,2615,1415,2015,2010.33,0.43,0,-636,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,411,-1.12,1.29,12,0.12,-1808.00,1574.00,3400,20230517,-40.44,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240516,100620,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,0,3,0.00,20056359,9962,12.27,1995,2035,1990,2615,1415,2015,2013.29,0.43,0,-1235,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,409,-1.11,1.28,12,0.05,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240516,090621,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,10,2,0.50,7251664,3615,4.45,1995,2025,1990,2615,1415,2015,2005.99,0.43,0,-40,2065,2040,2010,1985,1955,2025,1970,203,600,1000,1240,5,1,20311761,411,-1.12,1.29,12,0.02,-1808.00,1574.00,3400,20230517,-40.44,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,0.89,N,089230,1000,203 억,,86910,N,N,0,N,00,N
20240514,160628,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,-35,5,-1.71,162412661,81188,140.80,2020,2035,1980,2665,1435,2050,2000.45,0.32,0,21202,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,5,1,20311761,409,-1.11,1.28,12,0.40,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240514,150630,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,-35,5,-1.71,158154571,79074,137.14,2020,2035,1980,2665,1435,2050,2000.08,0.32,0,21668,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,5,1,20311761,409,-1.11,1.28,12,0.39,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240514,140628,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,-35,5,-1.71,148268846,74143,128.58,2020,2035,1980,2665,1435,2050,1999.77,0.32,0,20358,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,5,1,20311761,409,-1.11,1.28,12,0.37,-1808.00,1574.00,3400,20230517,-40.74,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240514,130629,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1998,-52,5,-2.54,144587553,72305,125.40,2020,2035,1980,2665,1435,2050,1999.69,0.32,0,20358,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,1,1,20311761,406,-1.11,1.27,12,0.36,-1808.00,1574.00,3400,20230517,-41.24,1500,20231110,33.20,2995,-33.29,20240229,1732,15.36,20240308,2995,-33.29,20240229,150,1232.00,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240514,120627,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2000,-50,5,-2.44,51194135,25486,44.20,2020,2025,2000,2665,1435,2050,2008.72,0.32,0,7567,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,5,1,20311761,406,-1.11,1.27,12,0.13,-1808.00,1574.00,3400,20230517,-41.18,1500,20231110,33.33,2995,-33.22,20240229,1732,15.47,20240308,2995,-33.22,20240229,150,1233.33,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240514,110627,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,-25,5,-1.22,43075595,21443,37.19,2020,2025,2000,2665,1435,2050,2008.84,0.32,0,7818,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,5,1,20311761,411,-1.12,1.29,12,0.11,-1808.00,1574.00,3400,20230517,-40.44,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240514,100626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2020,-30,5,-1.46,29280935,14566,25.26,2020,2025,2000,2665,1435,2050,2010.22,0.32,0,7196,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,5,1,20311761,410,-1.12,1.28,12,0.07,-1808.00,1574.00,3400,20230517,-40.59,1500,20231110,34.67,2995,-32.55,20240229,1732,16.63,20240308,2995,-32.55,20240229,150,1246.67,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240514,090627,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2020,-30,5,-1.46,8069095,4017,6.97,2020,2025,2000,2665,1435,2050,2008.74,0.32,0,800,2110,2080,2040,2010,1970,2060,1990,203,615,1000,1270,5,1,20311761,410,-1.12,1.28,12,0.02,-1808.00,1574.00,3400,20230517,-40.59,1500,20231110,34.67,2995,-32.55,20240229,1732,16.63,20240308,2995,-32.55,20240229,150,1246.67,20231110,0.78,N,089230,1000,203 억,,65708,N,N,0,N,00,N
20240513,160626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2050,-20,5,-0.97,116894970,57661,51.86,2070,2070,2000,2690,1450,2070,2027.28,0.36,0,-7132,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,416,-1.13,1.30,12,0.28,-1808.00,1574.00,3400,20230517,-39.71,1500,20231110,36.67,2995,-31.55,20240229,1732,18.36,20240308,2995,-31.55,20240229,150,1266.67,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240513,150629,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2065,-5,5,-0.24,114863820,56670,50.97,2070,2070,2000,2690,1450,2070,2026.89,0.36,0,-6821,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,419,-1.14,1.31,12,0.28,-1808.00,1574.00,3400,20230517,-39.26,1500,20231110,37.67,2995,-31.05,20240229,1732,19.23,20240308,2995,-31.05,20240229,150,1276.67,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240513,140627,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2020,-50,5,-2.42,80717465,39771,35.77,2070,2070,2010,2690,1450,2070,2029.56,0.36,0,-4726,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,410,-1.12,1.28,12,0.20,-1808.00,1574.00,3400,20230517,-40.59,1500,20231110,34.67,2995,-32.55,20240229,1732,16.63,20240308,2995,-32.55,20240229,150,1246.67,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240513,130621,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2030,-40,5,-1.93,67556695,33257,29.91,2070,2070,2015,2690,1450,2070,2031.35,0.36,0,-3117,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,412,-1.12,1.29,12,0.16,-1808.00,1574.00,3400,20230517,-40.29,1500,20231110,35.33,2995,-32.22,20240229,1732,17.21,20240308,2995,-32.22,20240229,150,1253.33,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240513,120627,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2035,-35,5,-1.69,59570860,29302,26.36,2070,2070,2020,2690,1450,2070,2033.00,0.36,0,-3830,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,413,-1.13,1.29,12,0.14,-1808.00,1574.00,3400,20230517,-40.15,1500,20231110,35.67,2995,-32.05,20240229,1732,17.49,20240308,2995,-32.05,20240229,150,1256.67,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240513,110625,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2035,-35,5,-1.69,25422645,12543,11.28,2070,2070,2020,2690,1450,2070,2026.84,0.36,0,-363,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,413,-1.13,1.29,12,0.06,-1808.00,1574.00,3400,20230517,-40.15,1500,20231110,35.67,2995,-32.05,20240229,1732,17.49,20240308,2995,-32.05,20240229,150,1256.67,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240513,100626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,-45,5,-2.17,18320190,9036,8.13,2070,2070,2020,2690,1450,2070,2027.47,0.36,0,-794,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,411,-1.12,1.29,12,0.04,-1808.00,1574.00,3400,20230517,-40.44,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240513,090628,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2020,-50,5,-2.42,4365575,2145,1.93,2070,2070,2020,2690,1450,2070,2035.23,0.36,0,1039,2143,2106,2053,2016,1963,2080,1990,203,620,1000,1280,5,1,20311761,410,-1.12,1.28,12,0.01,-1808.00,1574.00,3400,20230517,-40.59,1500,20231110,34.67,2995,-32.55,20240229,1732,16.63,20240308,2995,-32.55,20240229,150,1246.67,20231110,0.81,N,089230,1000,203 억,,73752,N,N,0,N,00,N
20240510,160607,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2070,15,2,0.73,226904095,110823,46.12,2085,2090,2000,2670,1440,2055,2047.45,0.41,0,-8375,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,420,-1.14,1.32,12,0.55,-1808.00,1574.00,3590,20230503,-42.34,1500,20231110,38.00,2995,-30.88,20240229,1732,19.52,20240308,2995,-30.88,20240229,150,1280.00,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240510,150613,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2090,35,2,1.70,212297360,103762,43.18,2085,2090,2000,2670,1440,2055,2046.00,0.41,0,-5382,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,425,-1.16,1.33,12,0.51,-1808.00,1574.00,3590,20230503,-41.78,1500,20231110,39.33,2995,-30.22,20240229,1732,20.67,20240308,2995,-30.22,20240229,150,1293.33,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240510,140617,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2040,-15,5,-0.73,189983785,92920,38.67,2085,2090,2000,2670,1440,2055,2044.60,0.41,0,-2811,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,414,-1.13,1.30,12,0.46,-1808.00,1574.00,3590,20230503,-43.18,1500,20231110,36.00,2995,-31.89,20240229,1732,17.78,20240308,2995,-31.89,20240229,150,1260.00,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240510,130609,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,-30,5,-1.46,135344600,66183,27.54,2085,2090,2000,2670,1440,2055,2045.01,0.41,0,-6031,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,411,-1.12,1.29,12,0.33,-1808.00,1574.00,3590,20230503,-43.59,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240510,120608,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,-45,5,-2.19,130684645,63869,26.58,2085,2090,2000,2670,1440,2055,2046.14,0.41,0,-6996,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,408,-1.11,1.28,12,0.31,-1808.00,1574.00,3590,20230503,-44.01,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240510,110610,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2050,-5,5,-0.24,97777630,47589,19.80,2085,2090,2025,2670,1440,2055,2054.63,0.41,0,-6839,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,416,-1.13,1.30,12,0.23,-1808.00,1574.00,3590,20230503,-42.90,1500,20231110,36.67,2995,-31.55,20240229,1732,18.36,20240308,2995,-31.55,20240229,150,1266.67,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240510,100610,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2030,-25,5,-1.22,88812580,43205,17.98,2085,2090,2025,2670,1440,2055,2055.61,0.41,0,-5261,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,412,-1.12,1.29,12,0.21,-1808.00,1574.00,3590,20230503,-43.45,1500,20231110,35.33,2995,-32.22,20240229,1732,17.21,20240308,2995,-32.22,20240229,150,1253.33,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240510,090611,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2050,-5,5,-0.24,16836815,8118,3.38,2085,2085,2035,2670,1440,2055,2074.01,0.41,0,-3683,2305,2180,2085,1960,1865,2242,2022,203,615,1000,1270,5,1,20311761,416,-1.13,1.30,12,0.04,-1808.00,1574.00,3590,20230503,-42.90,1500,20231110,36.67,2995,-31.55,20240229,1732,18.36,20240308,2995,-31.55,20240229,150,1266.67,20231110,0.72,N,089230,1000,203 억,,83057,N,N,0,N,00,N
20240509,160622,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2055,56,2,2.80,499349248,240283,235.86,2010,2210,1990,2595,1400,1999,2078.20,0.36,0,7805,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,5,1,20311761,417,-1.14,1.31,12,1.18,-1808.00,1574.00,3590,20230503,-42.76,1500,20231110,37.00,2995,-31.39,20240229,1732,18.65,20240308,2995,-31.39,20240229,150,1270.00,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240509,150622,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2020,21,2,1.05,485029888,233268,228.97,2010,2210,1990,2595,1400,1999,2079.28,0.36,0,7184,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,5,1,20311761,410,-1.12,1.28,12,1.15,-1808.00,1574.00,3590,20230503,-43.73,1500,20231110,34.67,2995,-32.55,20240229,1732,16.63,20240308,2995,-32.55,20240229,150,1246.67,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240509,140603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2035,36,2,1.80,458363683,220090,216.04,2010,2210,1990,2595,1400,1999,2082.62,0.36,0,6335,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,5,1,20311761,413,-1.13,1.29,12,1.08,-1808.00,1574.00,3590,20230503,-43.31,1500,20231110,35.67,2995,-32.05,20240229,1732,17.49,20240308,2995,-32.05,20240229,150,1256.67,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240509,130609,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2130,131,2,6.55,283564643,134959,132.47,2010,2210,1990,2595,1400,1999,2101.12,0.36,0,-10728,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,5,1,20311761,433,-1.18,1.35,12,0.66,-1808.00,1574.00,3590,20230503,-40.67,1500,20231110,42.00,2995,-28.88,20240229,1732,22.98,20240308,2995,-28.88,20240229,150,1320.00,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240509,120612,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1996,-3,5,-0.15,43686116,21869,21.47,2010,2020,1990,2595,1400,1999,1997.63,0.36,0,-1652,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,1,1,20311761,405,-1.10,1.27,12,0.11,-1808.00,1574.00,3590,20230503,-44.40,1500,20231110,33.07,2995,-33.36,20240229,1732,15.24,20240308,2995,-33.36,20240229,150,1230.67,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240509,110600,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1991,-8,5,-0.40,27588953,13805,13.55,2010,2020,1990,2595,1400,1999,1998.48,0.36,0,-1671,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,1,1,20311761,404,-1.10,1.26,12,0.07,-1808.00,1574.00,3590,20230503,-44.54,1500,20231110,32.73,2995,-33.52,20240229,1732,14.95,20240308,2995,-33.52,20240229,150,1227.33,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240509,100604,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,6,2,0.30,10928370,5451,5.35,2010,2020,1999,2595,1400,1999,2004.84,0.36,0,-275,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,5,1,20311761,407,-1.11,1.27,12,0.03,-1808.00,1574.00,3590,20230503,-44.15,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240509,090600,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,11,2,0.55,263185,131,0.13,2010,2020,2000,2595,1400,1999,2009.05,0.36,0,-24,2126,2062,2016,1952,1906,2094,1984,203,596,1000,1230,5,1,20311761,408,-1.11,1.28,12,0.00,-1808.00,1574.00,3590,20230503,-44.01,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.71,N,089230,1000,203 억,,73040,N,N,0,N,00,N
20240508,160558,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1999,12,2,0.60,205649098,101877,127.49,1992,2080,1970,2580,1391,1987,2018.60,0.33,0,5758,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,1,1,20311761,406,-1.11,1.27,12,0.50,-1808.00,1574.00,3590,20230503,-44.32,1500,20231110,33.27,2995,-33.26,20240229,1732,15.42,20240308,2995,-33.26,20240229,150,1232.67,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240508,150603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2010,23,2,1.16,204947312,101526,127.05,1992,2080,1970,2580,1391,1987,2018.67,0.33,0,5777,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,5,1,20311761,408,-1.11,1.28,12,0.50,-1808.00,1574.00,3590,20230503,-44.01,1500,20231110,34.00,2995,-32.89,20240229,1732,16.05,20240308,2995,-32.89,20240229,150,1240.00,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240508,140556,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1999,12,2,0.60,197466208,97784,122.37,1992,2080,1970,2580,1391,1987,2019.41,0.33,0,5614,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,1,1,20311761,406,-1.11,1.27,12,0.48,-1808.00,1574.00,3590,20230503,-44.32,1500,20231110,33.27,2995,-33.26,20240229,1732,15.42,20240308,2995,-33.26,20240229,150,1232.67,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240508,130554,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,18,2,0.91,140765817,69352,86.79,1992,2080,1970,2580,1391,1987,2029.73,0.33,0,-2324,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,5,1,20311761,407,-1.11,1.27,12,0.34,-1808.00,1574.00,3590,20230503,-44.15,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240508,120556,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2065,78,2,3.93,111001202,54740,68.50,1992,2080,1970,2580,1391,1987,2027.79,0.33,0,-2018,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,5,1,20311761,419,-1.14,1.31,12,0.27,-1808.00,1574.00,3590,20230503,-42.48,1500,20231110,37.67,2995,-31.05,20240229,1732,19.23,20240308,2995,-31.05,20240229,150,1276.67,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240508,110633,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2000,13,2,0.65,37254522,18676,23.37,1992,2025,1970,2580,1391,1987,1994.78,0.33,0,-838,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,5,1,20311761,406,-1.11,1.27,12,0.09,-1808.00,1574.00,3590,20230503,-44.29,1500,20231110,33.33,2995,-33.22,20240229,1732,15.47,20240308,2995,-33.22,20240229,150,1233.33,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240508,100603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1977,-10,5,-0.50,12477058,6291,7.87,1992,2000,1970,2580,1391,1987,1983.32,0.33,0,-896,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,1,1,20311761,402,-1.09,1.26,12,0.03,-1808.00,1574.00,3590,20230503,-44.93,1500,20231110,31.80,2995,-33.99,20240229,1732,14.15,20240308,2995,-33.99,20240229,150,1218.00,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240508,090603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1972,-15,5,-0.75,1873289,943,1.18,1992,1992,1970,2580,1391,1987,1986.52,0.33,0,-868,2084,2035,2006,1957,1928,2021,1943,203,593,1000,1230,1,1,20311761,401,-1.09,1.25,12,0.00,-1808.00,1574.00,3590,20230503,-45.07,1500,20231110,31.47,2995,-34.16,20240229,1732,13.86,20240308,2995,-34.16,20240229,150,1214.67,20231110,0.70,N,089230,1000,203 억,,66485,N,N,0,N,00,N
20240503,160614,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,-40,5,-1.96,102151051,50847,110.74,2045,2055,1990,2655,1435,2045,2008.99,0.40,0,97,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,5,1,20306607,407,-1.11,1.27,12,0.25,-1808.00,1574.00,3590,20230503,-44.15,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240503,150614,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,-40,5,-1.96,98768611,49160,107.07,2045,2055,1990,2655,1435,2045,2009.13,0.40,0,97,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,5,1,20306607,407,-1.11,1.27,12,0.24,-1808.00,1574.00,3590,20230503,-44.15,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240503,140614,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2005,-40,5,-1.96,82523432,41053,89.41,2045,2055,1990,2655,1435,2045,2010.17,0.40,0,-1762,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,5,1,20306607,407,-1.11,1.27,12,0.20,-1808.00,1574.00,3590,20230503,-44.15,1500,20231110,33.67,2995,-33.06,20240229,1732,15.76,20240308,2995,-33.06,20240229,150,1236.67,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240503,130615,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2025,-20,5,-0.98,78401477,39016,84.98,2045,2055,1990,2655,1435,2045,2009.47,0.40,0,-1761,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,5,1,20306607,411,-1.12,1.29,12,0.19,-1808.00,1574.00,3590,20230503,-43.59,1500,20231110,35.00,2995,-32.39,20240229,1732,16.92,20240308,2995,-32.39,20240229,150,1250.00,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240503,120612,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1999,-46,5,-2.25,61327556,30526,66.49,2045,2055,1990,2655,1435,2045,2009.03,0.40,0,1422,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,1,1,20306607,406,-1.11,1.27,12,0.15,-1808.00,1574.00,3590,20230503,-44.32,1500,20231110,33.27,2995,-33.26,20240229,1732,15.42,20240308,2995,-33.26,20240229,150,1232.67,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240503,110611,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,1998,-47,5,-2.30,60160161,29942,65.21,2045,2055,1990,2655,1435,2045,2009.22,0.40,0,1422,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,1,1,20306607,406,-1.11,1.27,12,0.15,-1808.00,1574.00,3590,20230503,-44.35,1500,20231110,33.20,2995,-33.29,20240229,1732,15.36,20240308,2995,-33.29,20240229,150,1232.00,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240503,100609,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2015,-30,5,-1.47,28310895,14002,30.50,2045,2055,2000,2655,1435,2045,2021.92,0.40,0,-243,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,5,1,20306607,409,-1.11,1.28,12,0.07,-1808.00,1574.00,3590,20230503,-43.87,1500,20231110,34.33,2995,-32.72,20240229,1732,16.34,20240308,2995,-32.72,20240229,150,1243.33,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240503,090608,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2045,0,3,0.00,7046225,3441,7.49,2045,2055,2040,2655,1435,2045,2047.73,0.40,0,-1024,2201,2122,2061,1982,1921,2162,2022,203,610,1000,1260,5,1,20306607,415,-1.13,1.30,12,0.02,-1808.00,1574.00,3590,20230503,-43.04,1500,20231110,36.33,2995,-31.72,20240229,1732,18.07,20240308,2995,-31.72,20240229,150,1263.33,20231110,0.75,N,089230,1000,203 억,,81814,N,N,0,N,00,N
20240502,160605,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2045,30,2,1.49,94425455,45824,147.26,2035,2140,2000,2615,1415,2015,2060.61,0.41,0,-830,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,415,-1.13,1.30,12,0.23,-1808.00,1574.00,3590,20230503,-43.04,1500,20231110,36.33,2995,-31.72,20240229,1732,18.07,20240308,2995,-31.72,20240229,150,1263.33,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N
20240502,150608,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2045,30,2,1.49,83617555,40497,130.14,2035,2140,2000,2615,1415,2015,2064.78,0.41,0,-429,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,415,-1.13,1.30,12,0.20,-1808.00,1574.00,3590,20230503,-43.04,1500,20231110,36.33,2995,-31.72,20240229,1732,18.07,20240308,2995,-31.72,20240229,150,1263.33,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N
20240502,140605,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2020,5,2,0.25,76649440,37071,119.13,2035,2140,2000,2615,1415,2015,2067.64,0.41,0,-380,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,410,-1.12,1.28,12,0.18,-1808.00,1574.00,3590,20230503,-43.73,1500,20231110,34.67,2995,-32.55,20240229,1732,16.63,20240308,2995,-32.55,20240229,150,1246.67,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N
20240502,130604,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2035,20,2,0.99,72688805,35121,112.87,2035,2140,2000,2615,1415,2015,2069.67,0.41,0,-343,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,413,-1.13,1.29,12,0.17,-1808.00,1574.00,3590,20230503,-43.31,1500,20231110,35.67,2995,-32.05,20240229,1732,17.49,20240308,2995,-32.05,20240229,150,1256.67,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N
20240502,120601,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2040,25,2,1.24,68332010,32987,106.01,2035,2140,2000,2615,1415,2015,2071.48,0.41,0,-472,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,414,-1.13,1.30,12,0.16,-1808.00,1574.00,3590,20230503,-43.18,1500,20231110,36.00,2995,-31.89,20240229,1732,17.78,20240308,2995,-31.89,20240229,150,1260.00,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N
20240502,110601,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2030,15,2,0.74,54669975,26197,84.19,2035,2140,2020,2615,1415,2015,2086.88,0.41,0,-1367,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,412,-1.12,1.29,12,0.13,-1808.00,1574.00,3590,20230503,-43.45,1500,20231110,35.33,2995,-32.22,20240229,1732,17.21,20240308,2995,-32.22,20240229,150,1253.33,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N
20240502,100600,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2045,30,2,1.49,46581750,22215,71.39,2035,2140,2020,2615,1415,2015,2096.86,0.41,0,-1367,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,415,-1.13,1.30,12,0.11,-1808.00,1574.00,3590,20230503,-43.04,1500,20231110,36.33,2995,-31.72,20240229,1732,18.07,20240308,2995,-31.72,20240229,150,1263.33,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N
20240502,090601,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,2090,75,2,3.72,26662180,12599,40.49,2035,2140,2020,2615,1415,2015,2116.21,0.41,0,-1885,2091,2052,2011,1972,1931,2072,1992,203,600,1000,1240,5,1,20306607,424,-1.16,1.33,12,0.06,-1808.00,1574.00,3590,20230503,-41.78,1500,20231110,39.33,2995,-30.22,20240229,1732,20.67,20240308,2995,-30.22,20240229,150,1293.33,20231110,0.77,N,089230,1000,203 억,,83285,N,N,0,N,00,N