KissMeData/042000/price/prices-20240501.csv at 59ece4e196f2d3ff41138127c2f8f3d77ce63211

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160508	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23000	50	2	0.22	8379446800	362190	47.74	22600	23700	22600	29800	16100	22950	23135.68	10.75	8570	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5578	53.61	3.00	12	1.49	429.00	7659.00	34350	20231226	-33.04	8220	20230623	179.81	32200	-28.57	20240110	14660	56.89	20240426	34350	-33.04	20231226	8220	179.81	20230623	3.35	N	042000	500	121 억	2607075	N	N	1	N	N
3	20240531	150506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23000	50	2	0.22	7914026900	341934	45.07	22600	23700	22600	29800	16100	22950	23144.97	10.75	8078	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5578	53.61	3.00	12	1.41	429.00	7659.00	34350	20231226	-33.04	8220	20230623	179.81	32200	-28.57	20240110	14660	56.89	20240426	34350	-33.04	20231226	8220	179.81	20230623	3.35	N	042000	500	121 억	2607075	N	N	0	N	N
4	20240531	140508	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23150	200	2	0.87	7070513250	305281	40.24	22600	23700	22600	29800	16100	22950	23160.76	10.75	10260	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5615	53.96	3.02	12	1.26	429.00	7659.00	34350	20231226	-32.61	8220	20230623	181.63	32200	-28.11	20240110	14660	57.91	20240426	34350	-32.61	20231226	8220	181.63	20230623	3.35	N	042000	500	121 억	2607075	N	N	0	N	N
5	20240531	130510	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22800	-150	5	-0.65	6210034800	267697	35.29	22600	23700	22600	29800	16100	22950	23198.11	10.75	-1599	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5530	53.15	2.98	12	1.10	429.00	7659.00	34350	20231226	-33.62	8220	20230623	177.37	32200	-29.19	20240110	14660	55.53	20240426	34350	-33.62	20231226	8220	177.37	20230623	3.35	N	042000	500	121 억	2607075	N	N	0	N	N
6	20240531	120511	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23350	400	2	1.74	5274767750	227013	29.92	22600	23700	22600	29800	16100	22950	23235.69	10.75	9378	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5663	54.43	3.05	12	0.94	429.00	7659.00	34350	20231226	-32.02	8220	20230623	184.06	32200	-27.48	20240110	14660	59.28	20240426	34350	-32.02	20231226	8220	184.06	20230623	3.35	N	042000	500	121 억	2607075	N	N	0	N	N
7	20240531	110509	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23300	350	2	1.53	4608307100	198243	26.13	22600	23700	22600	29800	16100	22950	23245.93	10.75	12736	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5651	54.31	3.04	12	0.82	429.00	7659.00	34350	20231226	-32.17	8220	20230623	183.45	32200	-27.64	20240110	14660	58.94	20240426	34350	-32.17	20231226	8220	183.45	20230623	3.35	N	042000	500	121 억	2607075	N	N	0	N	N
8	20240531	100510	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23400	450	2	1.96	3337373600	143337	18.89	22600	23700	22600	29800	16100	22950	23283.69	10.75	16850	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5675	54.55	3.06	12	0.59	429.00	7659.00	34350	20231226	-31.88	8220	20230623	184.67	32200	-27.33	20240110	14660	59.62	20240426	34350	-31.88	20231226	8220	184.67	20230623	3.35	N	042000	500	121 억	2607075	N	N	0	N	N
9	20240531	090506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23100	150	2	0.65	561665000	24477	3.23	22600	23200	22600	29800	16100	22950	22946.63	10.75	8712	25250	24100	23250	22100	21250	23675	21675	121	6850	500	14680	50	1	24253054	5602	53.85	3.02	12	0.10	429.00	7659.00	34350	20231226	-32.75	8220	20230623	181.02	32200	-28.26	20240110	14660	57.57	20240426	34350	-32.75	20231226	8220	181.02	20230623	3.35	N	042000	500	121 억	2607075	N	N	0	N	N
10	20240530	160505	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22950	-1450	5	-5.94	17559320950	754528	74.53	24400	24400	22400	31700	17100	24400	23268.12	10.95	-45858	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5566	53.50	3.00	12	3.11	429.00	7659.00	34350	20231226	-33.19	8220	20230623	179.20	32200	-28.73	20240110	14660	56.55	20240426	34350	-33.19	20231226	8220	179.20	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
11	20240530	150506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22950	-1450	5	-5.94	16405427700	704303	69.57	24400	24400	22400	31700	17100	24400	23288.41	10.95	-36375	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5566	53.50	3.00	12	2.90	429.00	7659.00	34350	20231226	-33.19	8220	20230623	179.20	32200	-28.73	20240110	14660	56.55	20240426	34350	-33.19	20231226	8220	179.20	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
12	20240530	140507	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22800	-1600	5	-6.56	12915872100	550060	54.33	24400	24400	22650	31700	17100	24400	23475.81	10.95	-66429	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5530	53.15	2.98	12	2.27	429.00	7659.00	34350	20231226	-33.62	8220	20230623	177.37	32200	-29.19	20240110	14660	55.53	20240426	34350	-33.62	20231226	8220	177.37	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
13	20240530	130507	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23400	-1000	5	-4.10	8663106100	365135	36.07	24400	24400	23250	31700	17100	24400	23720.19	10.95	-58243	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5675	54.55	3.06	12	1.51	429.00	7659.00	34350	20231226	-31.88	8220	20230623	184.67	32200	-27.33	20240110	14660	59.62	20240426	34350	-31.88	20231226	8220	184.67	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
14	20240530	120506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23450	-950	5	-3.89	7968564600	335390	33.13	24400	24400	23250	31700	17100	24400	23753.33	10.95	-60621	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5687	54.66	3.06	12	1.38	429.00	7659.00	34350	20231226	-31.73	8220	20230623	185.28	32200	-27.17	20240110	14660	59.96	20240426	34350	-31.73	20231226	8220	185.28	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
15	20240530	110506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23500	-900	5	-3.69	5998136200	251240	24.82	24400	24400	23450	31700	17100	24400	23867.78	10.95	-35568	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5699	54.78	3.07	12	1.04	429.00	7659.00	34350	20231226	-31.59	8220	20230623	185.89	32200	-27.02	20240110	14660	60.30	20240426	34350	-31.59	20231226	8220	185.89	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
16	20240530	100507	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	24050	-350	5	-1.43	4100736800	171064	16.90	24400	24400	23550	31700	17100	24400	23964.32	10.95	-16982	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5833	56.06	3.14	12	0.71	429.00	7659.00	34350	20231226	-29.99	8220	20230623	192.58	32200	-25.31	20240110	14660	64.05	20240426	34350	-29.99	20231226	8220	192.58	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
17	20240530	090507	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	24000	-400	5	-1.64	975357650	40360	3.99	24400	24400	23900	31700	17100	24400	24147.72	10.95	-13015	25200	24800	24050	23650	22900	25000	23850	121	7300	500	15610	50	1	24253054	5821	55.94	3.13	12	0.17	429.00	7659.00	34350	20231226	-30.13	8220	20230623	191.97	32200	-25.47	20240110	14660	63.71	20240426	34350	-30.13	20231226	8220	191.97	20230623	3.27	N	042000	500	121 억	2656421	N	N	0	N	N
18	20240529	160502	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	24400	1450	2	6.32	24040039050	1002838	215.61	23400	24450	23300	29800	16100	22950	23971.84	10.80	17782	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5918	56.88	3.19	12	4.13	429.00	7659.00	34350	20231226	-28.97	8220	20230623	196.84	32200	-24.22	20240110	14660	66.44	20240426	34350	-28.97	20231226	8220	196.84	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
19	20240529	150501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	24350	1400	2	6.10	22732296250	949159	204.07	23400	24450	23300	29800	16100	22950	23950.99	10.80	24230	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5906	56.76	3.18	12	3.91	429.00	7659.00	34350	20231226	-29.11	8220	20230623	196.23	32200	-24.38	20240110	14660	66.10	20240426	34350	-29.11	20231226	8220	196.23	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
20	20240529	140503	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23850	900	2	3.92	19392772750	811365	174.44	23400	24400	23300	29800	16100	22950	23902.59	10.80	32414	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5784	55.59	3.11	12	3.35	429.00	7659.00	34350	20231226	-30.57	8220	20230623	190.15	32200	-25.93	20240110	14660	62.69	20240426	34350	-30.57	20231226	8220	190.15	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
21	20240529	130503	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	24100	1150	2	5.01	17989065000	752626	161.82	23400	24400	23300	29800	16100	22950	23903.00	10.80	36969	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5845	56.18	3.15	12	3.10	429.00	7659.00	34350	20231226	-29.84	8220	20230623	193.19	32200	-25.16	20240110	14660	64.39	20240426	34350	-29.84	20231226	8220	193.19	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
22	20240529	120506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23950	1000	2	4.36	15630863700	654699	140.76	23400	24400	23300	29800	16100	22950	23876.30	10.80	30228	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5809	55.83	3.13	12	2.70	429.00	7659.00	34350	20231226	-30.28	8220	20230623	191.36	32200	-25.62	20240110	14660	63.37	20240426	34350	-30.28	20231226	8220	191.36	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
23	20240529	110503	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23700	750	2	3.27	12351320450	518110	111.39	23400	24400	23300	29800	16100	22950	23840.91	10.80	11079	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5748	55.24	3.09	12	2.14	429.00	7659.00	34350	20231226	-31.00	8220	20230623	188.32	32200	-26.40	20240110	14660	61.66	20240426	34350	-31.00	20231226	8220	188.32	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
24	20240529	100502	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23500	550	2	2.40	10525197050	440405	94.69	23400	24400	23300	29800	16100	22950	23901.06	10.80	26676	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5699	54.78	3.07	12	1.82	429.00	7659.00	34350	20231226	-31.59	8220	20230623	185.89	32200	-27.02	20240110	14660	60.30	20240426	34350	-31.59	20231226	8220	185.89	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
25	20240529	090459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23400	450	2	1.96	1337094950	56921	12.24	23400	23800	23300	29800	16100	22950	23500.03	10.80	-9017	24283	23616	23133	22466	21983	23375	22225	121	6850	500	14680	50	1	24253054	5675	54.55	3.06	12	0.23	429.00	7659.00	34350	20231226	-31.88	8220	20230623	184.67	32200	-27.33	20240110	14660	59.62	20240426	34350	-31.88	20231226	8220	184.67	20230623	3.30	N	042000	500	121 억	2619204	N	N	0	N	N
26	20240528	160500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22950	-50	5	-0.22	10670292650	460888	66.87	23200	23800	22650	29900	16100	23000	23152.89	10.93	-16461	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5566	53.50	3.00	12	1.90	429.00	7659.00	34350	20231226	-33.19	8220	20230623	179.20	32200	-28.73	20240110	14660	56.55	20240426	34350	-33.19	20231226	8220	179.20	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
27	20240528	150501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22850	-150	5	-0.65	9930708800	428543	62.17	23200	23800	22650	29900	16100	23000	23173.19	10.93	-10488	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5542	53.26	2.98	12	1.77	429.00	7659.00	34350	20231226	-33.48	8220	20230623	177.98	32200	-29.04	20240110	14660	55.87	20240426	34350	-33.48	20231226	8220	177.98	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
28	20240528	140502	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22900	-100	5	-0.43	8081297300	347177	50.37	23200	23800	22800	29900	16100	23000	23277.17	10.93	1871	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5554	53.38	2.99	12	1.43	429.00	7659.00	34350	20231226	-33.33	8220	20230623	178.59	32200	-28.88	20240110	14660	56.21	20240426	34350	-33.33	20231226	8220	178.59	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
29	20240528	130459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22950	-50	5	-0.22	6419853600	274577	39.84	23200	23800	22900	29900	16100	23000	23380.89	10.93	3725	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5566	53.50	3.00	12	1.13	429.00	7659.00	34350	20231226	-33.19	8220	20230623	179.20	32200	-28.73	20240110	14660	56.55	20240426	34350	-33.19	20231226	8220	179.20	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
30	20240528	120500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23400	400	2	1.74	4969334450	211857	30.74	23200	23800	22950	29900	16100	23000	23456.08	10.93	4311	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5675	54.55	3.06	12	0.87	429.00	7659.00	34350	20231226	-31.88	8220	20230623	184.67	32200	-27.33	20240110	14660	59.62	20240426	34350	-31.88	20231226	8220	184.67	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
31	20240528	110451	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23450	450	2	1.96	4353340550	185574	26.92	23200	23800	22950	29900	16100	23000	23458.79	10.93	7716	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5687	54.66	3.06	12	0.77	429.00	7659.00	34350	20231226	-31.73	8220	20230623	185.28	32200	-27.17	20240110	14660	59.96	20240426	34350	-31.73	20231226	8220	185.28	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
32	20240528	100501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23600	600	2	2.61	3487177200	148723	21.58	23200	23800	22950	29900	16100	23000	23447.47	10.93	5011	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5724	55.01	3.08	12	0.61	429.00	7659.00	34350	20231226	-31.30	8220	20230623	187.10	32200	-26.71	20240110	14660	60.98	20240426	34350	-31.30	20231226	8220	187.10	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
33	20240528	090501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23250	250	2	1.09	509956950	21856	3.17	23200	23600	23150	29900	16100	23000	23332.60	10.93	-10911	24833	23916	23233	22316	21633	24375	22775	121	6900	500	14720	50	1	24253054	5639	54.20	3.04	12	0.09	429.00	7659.00	34350	20231226	-32.31	8220	20230623	182.85	32200	-27.80	20240110	14660	58.59	20240426	34350	-32.31	20231226	8220	182.85	20230623	3.45	N	042000	500	121 억	2649798	N	N	0	N	N
34	20240527	160453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23000	250	2	1.10	16074450050	686673	93.86	22750	24150	22550	29550	15950	22750	23409.58	11.07	-36766	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5578	53.61	3.00	12	2.83	429.00	7659.00	34350	20231226	-33.04	8220	20230623	179.81	32200	-28.57	20240110	14660	56.89	20240426	34350	-33.04	20231226	8220	179.81	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
35	20240527	150501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23250	500	2	2.20	15595164750	665878	91.02	22750	24150	22550	29550	15950	22750	23420.45	11.07	-36068	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5639	54.20	3.04	12	2.75	429.00	7659.00	34350	20231226	-32.31	8220	20230623	182.85	32200	-27.80	20240110	14660	58.59	20240426	34350	-32.31	20231226	8220	182.85	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
36	20240527	140500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23500	750	2	3.30	13495164550	574829	78.57	22750	24150	22550	29550	15950	22750	23476.83	11.07	-20983	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5699	54.78	3.07	12	2.37	429.00	7659.00	34350	20231226	-31.59	8220	20230623	185.89	32200	-27.02	20240110	14660	60.30	20240426	34350	-31.59	20231226	8220	185.89	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
37	20240527	130459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23500	750	2	3.30	12667270450	539645	73.77	22750	24150	22550	29550	15950	22750	23473.34	11.07	-7984	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5699	54.78	3.07	12	2.23	429.00	7659.00	34350	20231226	-31.59	8220	20230623	185.89	32200	-27.02	20240110	14660	60.30	20240426	34350	-31.59	20231226	8220	185.89	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
38	20240527	120500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23300	550	2	2.42	12125190300	516429	70.59	22750	24150	22550	29550	15950	22750	23478.91	11.07	-5975	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5651	54.31	3.04	12	2.13	429.00	7659.00	34350	20231226	-32.17	8220	20230623	183.45	32200	-27.64	20240110	14660	58.94	20240426	34350	-32.17	20231226	8220	183.45	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
39	20240527	110500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23350	600	2	2.64	11100915800	472636	64.61	22750	24150	22550	29550	15950	22750	23487.24	11.07	4811	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5663	54.43	3.05	12	1.95	429.00	7659.00	34350	20231226	-32.02	8220	20230623	184.06	32200	-27.48	20240110	14660	59.28	20240426	34350	-32.02	20231226	8220	184.06	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
40	20240527	100457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23950	1200	2	5.27	8919859600	379811	51.92	22750	24150	22550	29550	15950	22750	23485.00	11.07	13656	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5809	55.83	3.13	12	1.57	429.00	7659.00	34350	20231226	-30.28	8220	20230623	191.36	32200	-25.62	20240110	14660	63.37	20240426	34350	-30.28	20231226	8220	191.36	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
41	20240527	090459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22700	-50	5	-0.22	634447700	27796	3.80	22750	23150	22650	29550	15950	22750	22825.14	11.07	-8429	24250	23500	22750	22000	21250	23875	22375	121	6800	500	14560	50	1	24253054	5505	52.91	2.96	12	0.11	429.00	7659.00	34350	20231226	-33.92	8220	20230623	176.16	32200	-29.50	20240110	14660	54.84	20240426	34350	-33.92	20231226	8220	176.16	20230623	3.37	N	042000	500	121 억	2685992	N	N	0	N	N
42	20240524	160437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22750	350	2	1.56	16672341500	725669	103.11	22200	23500	22000	29100	15700	22400	22976.33	11.23	-41710	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5518	53.03	2.97	12	2.99	429.00	7659.00	34350	20231226	-33.77	8220	20230623	176.76	32200	-29.35	20240110	14660	55.18	20240426	34350	-33.77	20231226	8220	176.76	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
43	20240524	150436	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22850	450	2	2.01	15931001100	693149	98.49	22200	23500	22000	29100	15700	22400	22983.82	11.23	-39584	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5542	53.26	2.98	12	2.86	429.00	7659.00	34350	20231226	-33.48	8220	20230623	177.98	32200	-29.04	20240110	14660	55.87	20240426	34350	-33.48	20231226	8220	177.98	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
44	20240524	140438	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22900	500	2	2.23	14816047450	644563	91.59	22200	23500	22000	29100	15700	22400	22986.52	11.23	-34500	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5554	53.38	2.99	12	2.66	429.00	7659.00	34350	20231226	-33.33	8220	20230623	178.59	32200	-28.88	20240110	14660	56.21	20240426	34350	-33.33	20231226	8220	178.59	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
45	20240524	130437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22850	450	2	2.01	13853579400	602465	85.61	22200	23500	22000	29100	15700	22400	22995.19	11.23	-32005	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5542	53.26	2.98	12	2.48	429.00	7659.00	34350	20231226	-33.48	8220	20230623	177.98	32200	-29.04	20240110	14660	55.87	20240426	34350	-33.48	20231226	8220	177.98	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
46	20240524	120435	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22750	350	2	1.56	12625547150	548661	77.96	22200	23500	22000	29100	15700	22400	23011.97	11.23	-15846	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5518	53.03	2.97	12	2.26	429.00	7659.00	34350	20231226	-33.77	8220	20230623	176.76	32200	-29.35	20240110	14660	55.18	20240426	34350	-33.77	20231226	8220	176.76	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
47	20240524	110436	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23050	650	2	2.90	11351211200	492697	70.01	22200	23500	22000	29100	15700	22400	23039.40	11.23	-14553	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5590	53.73	3.01	12	2.03	429.00	7659.00	34350	20231226	-32.90	8220	20230623	180.41	32200	-28.42	20240110	14660	57.23	20240426	34350	-32.90	20231226	8220	180.41	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
48	20240524	100439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23300	900	2	4.02	8931216500	388504	55.20	22200	23500	22000	29100	15700	22400	22989.29	11.23	-14211	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5651	54.31	3.04	12	1.60	429.00	7659.00	34350	20231226	-32.17	8220	20230623	183.45	32200	-27.64	20240110	14660	58.94	20240426	34350	-32.17	20231226	8220	183.45	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
49	20240524	090437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22200	-200	5	-0.89	815782050	36716	5.22	22200	22450	22000	29100	15700	22400	22216.89	11.23	-13704	23933	23166	22383	21616	20833	23550	22000	121	6700	500	14330	50	1	24253054	5384	51.75	2.90	12	0.15	429.00	7659.00	34350	20231226	-35.37	8220	20230623	170.07	32200	-31.06	20240110	14660	51.43	20240426	34350	-35.37	20231226	8220	170.07	20230623	3.46	N	042000	500	121 억	2723513	N	N	8	N	N
50	20240523	160433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22400	200	2	0.90	15691916250	695709	46.13	21800	23150	21600	28850	15550	22200	22555.56	11.42	-48682	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5433	52.21	2.92	12	2.87	429.00	7659.00	34350	20231226	-34.79	8220	20230623	172.51	32200	-30.43	20240110	14660	52.80	20240426	34350	-34.79	20231226	8220	172.51	20230623	3.37	N	042000	500	121 억	2769274	N	N	8	N	N
51	20240523	150437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22550	350	2	1.58	15022689500	665928	44.16	21800	23150	21600	28850	15550	22200	22559.27	11.42	-42556	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5469	52.56	2.94	12	2.75	429.00	7659.00	34350	20231226	-34.35	8220	20230623	174.33	32200	-29.97	20240110	14660	53.82	20240426	34350	-34.35	20231226	8220	174.33	20230623	3.37	N	042000	500	121 억	2769274	N	N	0	N	N
52	20240523	140438	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22600	400	2	1.80	13797707400	611609	40.56	21800	23150	21600	28850	15550	22200	22559.95	11.42	-26961	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5481	52.68	2.95	12	2.52	429.00	7659.00	34350	20231226	-34.21	8220	20230623	174.94	32200	-29.81	20240110	14660	54.16	20240426	34350	-34.21	20231226	8220	174.94	20230623	3.37	N	042000	500	121 억	2769274	N	N	0	N	N
53	20240523	130437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22700	500	2	2.25	12936082900	573664	38.04	21800	23150	21600	28850	15550	22200	22550.20	11.42	-15861	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5505	52.91	2.96	12	2.37	429.00	7659.00	34350	20231226	-33.92	8220	20230623	176.16	32200	-29.50	20240110	14660	54.84	20240426	34350	-33.92	20231226	8220	176.16	20230623	3.37	N	042000	500	121 억	2769274	N	N	0	N	N
54	20240523	120433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22550	350	2	1.58	12059525600	534939	35.47	21800	23150	21600	28850	15550	22200	22544.02	11.42	-16376	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5469	52.56	2.94	12	2.21	429.00	7659.00	34350	20231226	-34.35	8220	20230623	174.33	32200	-29.97	20240110	14660	53.82	20240426	34350	-34.35	20231226	8220	174.33	20230623	3.37	N	042000	500	121 억	2769274	N	N	0	N	N
55	20240523	110433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22550	350	2	1.58	10719241700	475257	31.52	21800	23150	21600	28850	15550	22200	22554.95	11.42	-16222	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5469	52.56	2.94	12	1.96	429.00	7659.00	34350	20231226	-34.35	8220	20230623	174.33	32200	-29.97	20240110	14660	53.82	20240426	34350	-34.35	20231226	8220	174.33	20230623	3.37	N	042000	500	121 억	2769274	N	N	0	N	N
56	20240523	100434	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22650	450	2	2.03	8661262300	384204	25.48	21800	23150	21600	28850	15550	22200	22543.79	11.42	-18839	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5493	52.80	2.96	12	1.58	429.00	7659.00	34350	20231226	-34.06	8220	20230623	175.55	32200	-29.66	20240110	14660	54.50	20240426	34350	-34.06	20231226	8220	175.55	20230623	3.37	N	042000	500	121 억	2769274	N	N	0	N	N
57	20240523	090437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	21900	-300	5	-1.35	1429803300	65510	4.34	21800	22000	21600	28850	15550	22200	21823.18	11.42	5259	24400	23300	22550	21450	20700	22925	21075	121	6650	500	14200	50	1	24253054	5311	51.05	2.86	12	0.27	429.00	7659.00	34350	20231226	-36.24	8220	20230623	166.42	32200	-31.99	20240110	14660	49.39	20240426	34350	-36.24	20231226	8220	166.42	20230623	3.37	N	042000	500	121 억	2769274	N	N	0	N	N
58	20240522	160430	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22200	-150	5	-0.67	34097372950	1496614	100.02	22750	23650	21800	29050	15650	22350	22784.76	11.70	-57735	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5384	51.75	2.90	12	6.17	429.00	7659.00	34350	20231226	-35.37	8220	20230623	170.07	32200	-31.06	20240110	14660	51.43	20240426	34350	-35.37	20231226	8220	170.07	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
59	20240522	150433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22250	-100	5	-0.45	33054813850	1449632	96.88	22750	23650	21800	29050	15650	22350	22803.67	11.70	-61001	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5396	51.86	2.91	12	5.98	429.00	7659.00	34350	20231226	-35.23	8220	20230623	170.68	32200	-30.90	20240110	14660	51.77	20240426	34350	-35.23	20231226	8220	170.68	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
60	20240522	140434	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22100	-250	5	-1.12	29666668550	1295966	86.61	22750	23650	22100	29050	15650	22350	22893.51	11.70	-101795	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5360	51.52	2.89	12	5.34	429.00	7659.00	34350	20231226	-35.66	8220	20230623	168.86	32200	-31.37	20240110	14660	50.75	20240426	34350	-35.66	20231226	8220	168.86	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
61	20240522	130431	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23000	650	2	2.91	24404122950	1062200	70.99	22750	23650	22350	29050	15650	22350	22977.83	11.70	-92168	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5578	53.61	3.00	12	4.38	429.00	7659.00	34350	20231226	-33.04	8220	20230623	179.81	32200	-28.57	20240110	14660	56.89	20240426	34350	-33.04	20231226	8220	179.81	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
62	20240522	120432	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23000	650	2	2.91	22506832850	980148	65.50	22750	23650	22350	29050	15650	22350	22965.62	11.70	-91796	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5578	53.61	3.00	12	4.04	429.00	7659.00	34350	20231226	-33.04	8220	20230623	179.81	32200	-28.57	20240110	14660	56.89	20240426	34350	-33.04	20231226	8220	179.81	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
63	20240522	110434	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22950	600	2	2.68	20730892200	902846	60.34	22750	23650	22350	29050	15650	22350	22964.90	11.70	-87482	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5566	53.50	3.00	12	3.72	429.00	7659.00	34350	20231226	-33.19	8220	20230623	179.20	32200	-28.73	20240110	14660	56.55	20240426	34350	-33.19	20231226	8220	179.20	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
64	20240522	100433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	23150	800	2	3.58	16949738650	738185	49.33	22750	23650	22350	29050	15650	22350	22965.26	11.70	-74370	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5615	53.96	3.02	12	3.04	429.00	7659.00	34350	20231226	-32.61	8220	20230623	181.63	32200	-28.11	20240110	14660	57.91	20240426	34350	-32.61	20231226	8220	181.63	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
65	20240522	090433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22550	200	2	0.89	3419252100	150627	10.07	22750	23000	22450	29050	15650	22350	22711.34	11.70	-41765	23850	23100	21750	21000	19650	23475	21375	121	6700	500	14300	50	1	24253054	5469	52.56	2.94	12	0.62	429.00	7659.00	34350	20231226	-34.35	8220	20230623	174.33	32200	-29.97	20240110	14660	53.82	20240426	34350	-34.35	20231226	8220	174.33	20230623	3.41	N	042000	500	121 억	2836412	N	N	0	N	N
66	20240521	160428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22350	1750	2	8.50	31829527000	1473096	105.51	20850	22500	20400	26750	14450	20600	21607.04	12.08	-75391	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	5421	52.10	2.92	12	6.07	429.00	7659.00	34350	20231226	-34.93	8220	20230623	171.90	32200	-30.59	20240110	14660	52.46	20240426	34350	-34.93	20231226	8220	171.90	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
67	20240521	150432	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	22200	1600	2	7.77	28148961300	1307878	93.67	20850	22400	20400	26750	14450	20600	21523.93	12.08	-63122	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	5384	51.75	2.90	12	5.39	429.00	7659.00	34350	20231226	-35.37	8220	20230623	170.07	32200	-31.06	20240110	14660	51.43	20240426	34350	-35.37	20231226	8220	170.07	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
68	20240521	140432	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	21350	750	2	3.64	18646073950	875926	62.74	20850	22000	20400	26750	14450	20600	21288.73	12.08	-53605	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	5178	49.77	2.79	12	3.61	429.00	7659.00	34350	20231226	-37.85	8220	20230623	159.73	32200	-33.70	20240110	14660	45.63	20240426	34350	-37.85	20231226	8220	159.73	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
69	20240521	130432	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	21450	850	2	4.13	17266726050	811477	58.12	20850	22000	20400	26750	14450	20600	21279.70	12.08	-48975	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	5202	50.00	2.80	12	3.35	429.00	7659.00	34350	20231226	-37.55	8220	20230623	160.95	32200	-33.39	20240110	14660	46.32	20240426	34350	-37.55	20231226	8220	160.95	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
70	20240521	120433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	21550	950	2	4.61	16083495900	756070	54.15	20850	22000	20400	26750	14450	20600	21274.15	12.08	-51666	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	5227	50.23	2.81	12	3.12	429.00	7659.00	34350	20231226	-37.26	8220	20230623	162.17	32200	-33.07	20240110	14660	47.00	20240426	34350	-37.26	20231226	8220	162.17	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
71	20240521	110434	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	21550	950	2	4.61	12777833550	601703	43.10	20850	22000	20400	26750	14450	20600	21238.08	12.08	-56065	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	5227	50.23	2.81	12	2.48	429.00	7659.00	34350	20231226	-37.26	8220	20230623	162.17	32200	-33.07	20240110	14660	47.00	20240426	34350	-37.26	20231226	8220	162.17	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
72	20240521	100432	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	20650	50	2	0.24	3771913000	181813	13.02	20850	21100	20400	26750	14450	20600	20747.62	12.08	-19370	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	5008	48.14	2.70	12	0.75	429.00	7659.00	34350	20231226	-39.88	8220	20230623	151.22	32200	-35.87	20240110	14660	40.86	20240426	34350	-39.88	20231226	8220	151.22	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
73	20240521	090430	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	20450	-150	5	-0.73	671300650	32510	2.33	20850	20850	20400	26750	14450	20600	20652.02	12.08	-7300	22486	21542	20606	19662	18726	22015	20135	121	6150	500	13180	50	1	24253054	4960	47.67	2.67	12	0.13	429.00	7659.00	34350	20231226	-40.47	8220	20230623	148.78	32200	-36.49	20240110	14660	39.50	20240426	34350	-40.47	20231226	8220	148.78	20230623	3.37	N	042000	500	121 억	2928691	N	N	0	N	N
74	20240517	160433	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	20250	1040	2	5.41	29559637440	1478849	177.68	19120	20600	18890	24950	13450	19210	19987.41	12.33	-25950	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	50	1	24253054	4911	47.20	2.64	12	6.10	429.00	7659.00	34350	20231226	-41.05	8220	20230623	146.35	32200	-37.11	20240110	14660	38.13	20240426	34350	-41.05	20231226	8220	146.35	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
75	20240517	150435	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	20000	790	2	4.11	27654145220	1384444	166.34	19120	20600	18890	24950	13450	19210	19974.93	12.33	-19352	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	50	1	24253054	4851	46.62	2.61	12	5.71	429.00	7659.00	34350	20231226	-41.78	8220	20230623	143.31	32200	-37.89	20240110	14660	36.43	20240426	34350	-41.78	20231226	8220	143.31	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
76	20240517	140428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19880	670	2	3.49	25620810380	1282872	154.13	19120	20600	18890	24950	13450	19210	19971.47	12.33	-28613	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	10	1	24253054	4822	46.34	2.60	12	5.29	429.00	7659.00	34350	20231226	-42.13	8220	20230623	141.85	32200	-38.26	20240110	14660	35.61	20240426	34350	-42.13	20231226	8220	141.85	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
77	20240517	130426	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19760	550	2	2.86	24544765000	1228497	147.60	19120	20600	18890	24950	13450	19210	19979.53	12.33	-27639	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	10	1	24253054	4792	46.06	2.58	12	5.07	429.00	7659.00	34350	20231226	-42.47	8220	20230623	140.39	32200	-38.63	20240110	14660	34.79	20240426	34350	-42.47	20231226	8220	140.39	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
78	20240517	120427	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	20000	790	2	4.11	23184944860	1160100	139.38	19120	20600	18890	24950	13450	19210	19985.32	12.33	-24261	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	50	1	24253054	4851	46.62	2.61	12	4.78	429.00	7659.00	34350	20231226	-41.78	8220	20230623	143.31	32200	-37.89	20240110	14660	36.43	20240426	34350	-41.78	20231226	8220	143.31	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
79	20240517	110426	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	20250	1040	2	5.41	20329304250	1017871	122.29	19120	20600	18890	24950	13450	19210	19972.40	12.33	-30759	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	50	1	24253054	4911	47.20	2.64	12	4.20	429.00	7659.00	34350	20231226	-41.05	8220	20230623	146.35	32200	-37.11	20240110	14660	38.13	20240426	34350	-41.05	20231226	8220	146.35	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
80	20240517	100424	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19680	470	2	2.45	10182071010	515753	61.97	19120	20250	18890	24950	13450	19210	19742.18	12.33	-12869	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	10	1	24253054	4773	45.87	2.57	12	2.13	429.00	7659.00	34350	20231226	-42.71	8220	20230623	139.42	32200	-38.88	20240110	14660	34.24	20240426	34350	-42.71	20231226	8220	139.42	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
81	20240517	090427	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19000	-210	5	-1.09	346594570	18184	2.18	19120	19180	18970	24950	13450	19210	19060.16	12.33	-2561	20330	19770	19310	18750	18290	19540	18520	121	5740	500	12290	10	1	24253054	4608	44.29	2.48	12	0.07	429.00	7659.00	34350	20231226	-44.69	8220	20230623	131.14	32200	-40.99	20240110	14660	29.60	20240426	34350	-44.69	20231226	8220	131.14	20230623	3.18	N	042000	500	121 억	2990602	N	N	0	N	N
82	20240516	160424	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19210	-90	5	-0.47	16055242800	828701	29.09	19690	19870	18850	25050	13510	19300	19374.03	12.97	-157979	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4659	44.78	2.51	12	3.42	429.00	7659.00	34350	20231226	-44.08	8220	20230623	133.70	32200	-40.34	20240110	14660	31.04	20240426	34350	-44.08	20231226	8220	133.70	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
83	20240516	150424	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19340	40	2	0.21	15275822540	788253	27.67	19690	19870	18850	25050	13510	19300	19379.35	12.97	-149476	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4691	45.08	2.53	12	3.25	429.00	7659.00	34350	20231226	-43.70	8220	20230623	135.28	32200	-39.94	20240110	14660	31.92	20240426	34350	-43.70	20231226	8220	135.28	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
84	20240516	140427	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19520	220	2	1.14	14064377890	725731	25.48	19690	19870	18850	25050	13510	19300	19379.61	12.97	-124189	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4734	45.50	2.55	12	2.99	429.00	7659.00	34350	20231226	-43.17	8220	20230623	137.47	32200	-39.38	20240110	14660	33.15	20240426	34350	-43.17	20231226	8220	137.47	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
85	20240516	130426	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19560	260	2	1.35	12773187770	659552	23.16	19690	19870	18850	25050	13510	19300	19366.47	12.97	-109948	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4744	45.59	2.55	12	2.72	429.00	7659.00	34350	20231226	-43.06	8220	20230623	137.96	32200	-39.25	20240110	14660	33.42	20240426	34350	-43.06	20231226	8220	137.96	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
86	20240516	120423	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19420	120	2	0.62	11845806340	611943	21.48	19690	19870	18850	25050	13510	19300	19357.70	12.97	-109963	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4710	45.27	2.54	12	2.52	429.00	7659.00	34350	20231226	-43.46	8220	20230623	136.25	32200	-39.69	20240110	14660	32.47	20240426	34350	-43.46	20231226	8220	136.25	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
87	20240516	110423	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19380	80	2	0.41	11257296230	581585	20.42	19690	19870	18850	25050	13510	19300	19356.24	12.97	-109628	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4700	45.17	2.53	12	2.40	429.00	7659.00	34350	20231226	-43.58	8220	20230623	135.77	32200	-39.81	20240110	14660	32.20	20240426	34350	-43.58	20231226	8220	135.77	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
88	20240516	100424	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18990	-310	5	-1.61	7788108380	403258	14.16	19690	19870	18850	25050	13510	19300	19312.97	12.97	-97563	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4606	44.27	2.48	12	1.66	429.00	7659.00	34350	20231226	-44.72	8220	20230623	131.02	32200	-41.02	20240110	14660	29.54	20240426	34350	-44.72	20231226	8220	131.02	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
89	20240516	090424	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19450	150	2	0.78	2531517810	128895	4.53	19690	19870	19380	25050	13510	19300	19640.31	12.97	-52782	21353	20326	19173	18146	16993	20840	18660	121	5750	500	12350	10	1	24253054	4717	45.34	2.54	12	0.53	429.00	7659.00	34350	20231226	-43.38	8220	20230623	136.62	32200	-39.60	20240110	14660	32.67	20240426	34350	-43.38	20231226	8220	136.62	20230623	3.20	N	042000	500	121 억	3145193	N	N	0	N	N
90	20240514	160428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19300	1100	2	6.04	55240325200	2832751	443.58	18200	20200	18020	23650	12740	18200	19501.10	12.93	24251	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4681	44.99	2.52	12	11.68	429.00	7659.00	34350	20231226	-43.81	8220	20230623	134.79	32200	-40.06	20240110	14660	31.65	20240426	34350	-43.81	20231226	8220	134.79	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
91	20240514	150430	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19240	1040	2	5.71	53982333830	2767425	433.35	18200	20200	18020	23650	12740	18200	19506.80	12.93	40949	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4666	44.85	2.51	12	11.41	429.00	7659.00	34350	20231226	-43.99	8220	20230623	134.06	32200	-40.25	20240110	14660	31.24	20240426	34350	-43.99	20231226	8220	134.06	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
92	20240514	140429	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19560	1360	2	7.47	49543090500	2538928	397.57	18200	20200	18020	23650	12740	18200	19513.89	12.93	72347	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4744	45.59	2.55	12	10.47	429.00	7659.00	34350	20231226	-43.06	8220	20230623	137.96	32200	-39.25	20240110	14660	33.42	20240426	34350	-43.06	20231226	8220	137.96	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
93	20240514	130429	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19580	1380	2	7.58	47051083850	2411679	377.65	18200	20200	18020	23650	12740	18200	19510.20	12.93	67712	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4749	45.64	2.56	12	9.94	429.00	7659.00	34350	20231226	-43.00	8220	20230623	138.20	32200	-39.19	20240110	14660	33.56	20240426	34350	-43.00	20231226	8220	138.20	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
94	20240514	120428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19960	1760	2	9.67	42934985860	2204022	345.13	18200	20200	18020	23650	12740	18200	19480.85	12.93	44446	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4841	46.53	2.61	12	9.09	429.00	7659.00	34350	20231226	-41.89	8220	20230623	142.82	32200	-38.01	20240110	14660	36.15	20240426	34350	-41.89	20231226	8220	142.82	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
95	20240514	110428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19800	1600	2	8.79	30226243400	1566851	245.35	18200	19900	18020	23650	12740	18200	19291.75	12.93	29111	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4802	46.15	2.59	12	6.46	429.00	7659.00	34350	20231226	-42.36	8220	20230623	140.88	32200	-38.51	20240110	14660	35.06	20240426	34350	-42.36	20231226	8220	140.88	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
96	20240514	100427	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19310	1110	2	6.10	10380794480	553151	86.62	18200	19350	18020	23650	12740	18200	18767.65	12.93	-34398	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4683	45.01	2.52	12	2.28	429.00	7659.00	34350	20231226	-43.78	8220	20230623	134.91	32200	-40.03	20240110	14660	31.72	20240426	34350	-43.78	20231226	8220	134.91	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
97	20240514	090428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18150	-50	5	-0.27	608681330	33580	5.26	18200	18210	18020	23650	12740	18200	18124.12	12.93	-7609	19033	18616	18153	17736	17273	18385	17505	121	5450	500	11640	10	1	24253054	4402	42.31	2.37	12	0.14	429.00	7659.00	34350	20231226	-47.16	8220	20230623	120.80	32200	-43.63	20240110	14660	23.81	20240426	34350	-47.16	20231226	8220	120.80	20230623	3.34	N	042000	500	121 억	3136461	N	N	1	N	N
98	20240513	160428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18200	-260	5	-1.41	11353262410	630687	56.83	18460	18570	17690	23950	12930	18460	18000.46	13.10	-32478	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4414	42.42	2.38	12	2.60	429.00	7659.00	34350	20231226	-47.02	8220	20230623	121.41	32200	-43.48	20240110	14660	24.15	20240426	34350	-47.02	20231226	8220	121.41	20230623	3.13	N	042000	500	121 억	3176263	N	N	1	N	N
99	20240513	150429	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18070	-390	5	-2.11	10350389660	575300	51.84	18460	18570	17690	23950	12930	18460	17991.29	13.10	-21197	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4383	42.12	2.36	12	2.37	429.00	7659.00	34350	20231226	-47.39	8220	20230623	119.83	32200	-43.88	20240110	14660	23.26	20240426	34350	-47.39	20231226	8220	119.83	20230623	3.13	N	042000	500	121 억	3176263	N	N	0	N	N
100	20240513	140428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18040	-420	5	-2.28	9013981510	501290	45.17	18460	18570	17690	23950	12930	18460	17981.57	13.10	-14422	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4375	42.05	2.36	12	2.07	429.00	7659.00	34350	20231226	-47.48	8220	20230623	119.46	32200	-43.98	20240110	14660	23.06	20240426	34350	-47.48	20231226	8220	119.46	20230623	3.13	N	042000	500	121 억	3176263	N	N	0	N	N
101	20240513	130427	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	17860	-600	5	-3.25	7989500560	443889	40.00	18460	18570	17690	23950	12930	18460	17998.87	13.10	-9742	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4332	41.63	2.33	12	1.83	429.00	7659.00	34350	20231226	-48.01	8220	20230623	117.27	32200	-44.53	20240110	14660	21.83	20240426	34350	-48.01	20231226	8220	117.27	20230623	3.13	N	042000	500	121 억	3176263	N	N	0	N	N
102	20240513	120428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	17920	-540	5	-2.93	7039894820	390592	35.19	18460	18570	17690	23950	12930	18460	18023.65	13.10	-4551	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4346	41.77	2.34	12	1.61	429.00	7659.00	34350	20231226	-47.83	8220	20230623	118.00	32200	-44.35	20240110	14660	22.24	20240426	34350	-47.83	20231226	8220	118.00	20230623	3.13	N	042000	500	121 억	3176263	N	N	0	N	N
103	20240513	110426	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	17950	-510	5	-2.76	6129478740	339850	30.62	18460	18570	17690	23950	12930	18460	18035.83	13.10	3306	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4353	41.84	2.34	12	1.40	429.00	7659.00	34350	20231226	-47.74	8220	20230623	118.37	32200	-44.25	20240110	14660	22.44	20240426	34350	-47.74	20231226	8220	118.37	20230623	3.13	N	042000	500	121 억	3176263	N	N	0	N	N
104	20240513	100428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18020	-440	5	-2.38	3490474740	191903	17.29	18460	18570	17970	23950	12930	18460	18188.74	13.10	-17976	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4370	42.00	2.35	12	0.79	429.00	7659.00	34350	20231226	-47.54	8220	20230623	119.22	32200	-44.04	20240110	14660	22.92	20240426	34350	-47.54	20231226	8220	119.22	20230623	3.13	N	042000	500	121 억	3176263	N	N	0	N	N
105	20240513	090428	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18250	-210	5	-1.14	622478930	33905	3.06	18460	18570	18190	23950	12930	18460	18359.50	13.10	-10067	20106	19282	18786	17962	17466	19035	17715	121	5490	500	11810	10	1	24253054	4426	42.54	2.38	12	0.14	429.00	7659.00	34350	20231226	-46.87	8220	20230623	122.02	32200	-43.32	20240110	14660	24.49	20240426	34350	-46.87	20231226	8220	122.02	20230623	3.13	N	042000	500	121 억	3176263	N	N	0	N	N
106	20240510	160416	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18460	-930	5	-4.80	20961361510	1100740	21.21	19390	19610	18290	25200	13580	19390	19044.25	13.23	-37417	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4477	43.03	2.41	12	4.54	429.00	7659.00	34350	20231226	-46.26	8220	20230623	124.57	32200	-42.67	20240110	14660	25.92	20240426	34350	-46.26	20231226	8220	124.57	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
107	20240510	150419	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18540	-850	5	-4.38	19813593410	1038716	20.02	19390	19610	18290	25200	13580	19390	19074.58	13.23	-33309	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4497	43.22	2.42	12	4.28	429.00	7659.00	34350	20231226	-46.03	8220	20230623	125.55	32200	-42.42	20240110	14660	26.47	20240426	34350	-46.03	20231226	8220	125.55	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
108	20240510	140419	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18840	-550	5	-2.84	16930627220	883561	17.03	19390	19610	18740	25200	13580	19390	19161.38	13.23	-55486	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4569	43.92	2.46	12	3.64	429.00	7659.00	34350	20231226	-45.15	8220	20230623	129.20	32200	-41.49	20240110	14660	28.51	20240426	34350	-45.15	20231226	8220	129.20	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
109	20240510	130416	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18960	-430	5	-2.22	14796286670	770365	14.85	19390	19610	18840	25200	13580	19390	19206.46	13.23	-41020	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4598	44.20	2.48	12	3.18	429.00	7659.00	34350	20231226	-44.80	8220	20230623	130.66	32200	-41.12	20240110	14660	29.33	20240426	34350	-44.80	20231226	8220	130.66	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
110	20240510	120415	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19070	-320	5	-1.65	13914578310	723904	13.95	19390	19610	18840	25200	13580	19390	19221.19	13.23	-32220	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4625	44.45	2.49	12	2.98	429.00	7659.00	34350	20231226	-44.48	8220	20230623	132.00	32200	-40.78	20240110	14660	30.08	20240426	34350	-44.48	20231226	8220	132.00	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
111	20240510	110417	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19240	-150	5	-0.77	12472354230	648332	12.50	19390	19610	18840	25200	13580	19390	19237.21	13.23	-828	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4666	44.85	2.51	12	2.67	429.00	7659.00	34350	20231226	-43.99	8220	20230623	134.06	32200	-40.25	20240110	14660	31.24	20240426	34350	-43.99	20231226	8220	134.06	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
112	20240510	100417	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19070	-320	5	-1.65	10362266600	538381	10.38	19390	19610	18840	25200	13580	19390	19246.65	13.23	-4436	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4625	44.45	2.49	12	2.22	429.00	7659.00	34350	20231226	-44.48	8220	20230623	132.00	32200	-40.78	20240110	14660	30.08	20240426	34350	-44.48	20231226	8220	132.00	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
113	20240510	090418	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19160	-230	5	-1.19	2259004720	117450	2.26	19390	19430	19010	25200	13580	19390	19231.52	13.23	-4302	21863	20626	18663	17426	15463	21245	18045	121	5810	500	12400	10	1	24253054	4647	44.66	2.50	12	0.48	429.00	7659.00	34350	20231226	-44.22	8220	20230623	133.09	32200	-40.50	20240110	14660	30.70	20240426	34350	-44.22	20231226	8220	133.09	20230623	3.08	N	042000	500	121 억	3209228	N	N	0	N	N
114	20240509	160423	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19390	3190	2	19.69	96630836320	5158541	1816.77	16890	19900	16700	21050	11340	16200	18731.45	5.90	28800	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4703	45.20	2.53	12	21.27	429.00	7659.00	34350	20231226	-43.55	8220	20230623	135.89	32200	-39.78	20240110	14660	32.26	20240426	34350	-43.55	20231226	8220	135.89	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
115	20240509	150427	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19600	3400	2	20.99	87525673520	4691710	1652.35	16890	19680	16700	21050	11340	16200	18655.39	5.90	27692	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4754	45.69	2.56	12	19.34	429.00	7659.00	34350	20231226	-42.94	8220	20230623	138.44	32200	-39.13	20240110	14660	33.70	20240426	34350	-42.94	20231226	8220	138.44	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
116	20240509	140418	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	19320	3120	2	19.26	74189310330	4002843	1409.74	16890	19500	16700	21050	11340	16200	18534.15	5.90	14914	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4686	45.03	2.52	12	16.50	429.00	7659.00	34350	20231226	-43.76	8220	20230623	135.04	32200	-40.00	20240110	14660	31.79	20240426	34350	-43.76	20231226	8220	135.04	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
117	20240509	130419	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18980	2780	2	17.16	66163147340	3586195	1263.01	16890	19440	16700	21050	11340	16200	18449.40	5.90	48743	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4603	44.24	2.48	12	14.79	429.00	7659.00	34350	20231226	-44.75	8220	20230623	130.90	32200	-41.06	20240110	14660	29.47	20240426	34350	-44.75	20231226	8220	130.90	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
118	20240509	120418	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18990	2790	2	17.22	59615067550	3242445	1141.94	16890	19440	16700	21050	11340	16200	18385.84	5.90	10995	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4606	44.27	2.48	12	13.37	429.00	7659.00	34350	20231226	-44.72	8220	20230623	131.02	32200	-41.02	20240110	14660	29.54	20240426	34350	-44.72	20231226	8220	131.02	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
119	20240509	110410	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18490	2290	2	14.14	42866234370	2360741	831.42	16890	19200	16700	21050	11340	16200	18157.96	5.90	6771	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4484	43.10	2.41	12	9.73	429.00	7659.00	34350	20231226	-46.17	8220	20230623	124.94	32200	-42.58	20240110	14660	26.13	20240426	34350	-46.17	20231226	8220	124.94	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
120	20240509	100412	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	18670	2470	2	15.25	30201837320	1682616	592.59	16890	18790	16700	21050	11340	16200	17949.33	5.90	46514	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4528	43.52	2.44	12	6.94	429.00	7659.00	34350	20231226	-45.65	8220	20230623	127.13	32200	-42.02	20240110	14660	27.35	20240426	34350	-45.65	20231226	8220	127.13	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
121	20240509	090411	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	17540	1340	2	8.27	4124989240	240791	84.80	16890	17550	16700	21050	11340	16200	17130.99	5.90	-5233	16940	16570	16090	15720	15240	16755	15905	121	4850	500	10360	10	1	24253054	4254	40.89	2.29	12	0.99	429.00	7659.00	34350	20231226	-48.94	8220	20230623	113.38	32200	-45.53	20240110	14660	19.65	20240426	34350	-48.94	20231226	8220	113.38	20230623	3.15	N	042000	500	121 억	1430431	N	N	0	N	N
122	20240508	160410	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	16200	400	2	2.53	4343118560	270944	136.69	15800	16460	15610	20500	11060	15800	16029.56	5.89	2474	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3929	37.76	2.12	12	1.12	429.00	7659.00	34350	20231226	-52.84	8220	20230623	97.08	32200	-49.69	20240110	14660	10.50	20240426	34350	-52.84	20231226	8220	97.08	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
123	20240508	150414	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	16140	340	2	2.15	4120766900	257194	129.76	15800	16460	15610	20500	11060	15800	16022.02	5.89	3394	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3914	37.62	2.11	12	1.06	429.00	7659.00	34350	20231226	-53.01	8220	20230623	96.35	32200	-49.88	20240110	14660	10.10	20240426	34350	-53.01	20231226	8220	96.35	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
124	20240508	140408	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	16280	480	2	3.04	3342807690	209404	105.65	15800	16460	15610	20500	11060	15800	15963.44	5.89	2551	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3948	37.95	2.13	12	0.86	429.00	7659.00	34350	20231226	-52.61	8220	20230623	98.05	32200	-49.44	20240110	14660	11.05	20240426	34350	-52.61	20231226	8220	98.05	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
125	20240508	130407	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15800	0	3	0.00	2104883130	132884	67.04	15800	16120	15610	20500	11060	15800	15840.00	5.89	-3486	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3832	36.83	2.06	12	0.55	429.00	7659.00	34350	20231226	-54.00	8220	20230623	92.21	32200	-50.93	20240110	14660	7.78	20240426	34350	-54.00	20231226	8220	92.21	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
126	20240508	120408	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	16000	200	2	1.27	1742004490	110031	55.51	15800	16120	15610	20500	11060	15800	15831.94	5.89	-4446	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3880	37.30	2.09	12	0.45	429.00	7659.00	34350	20231226	-53.42	8220	20230623	94.65	32200	-50.31	20240110	14660	9.14	20240426	34350	-53.42	20231226	8220	94.65	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
127	20240508	110444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15900	100	2	0.63	1019399230	64811	32.70	15800	15960	15610	20500	11060	15800	15728.80	5.89	2141	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3856	37.06	2.08	12	0.27	429.00	7659.00	34350	20231226	-53.71	8220	20230623	93.43	32200	-50.62	20240110	14660	8.46	20240426	34350	-53.71	20231226	8220	93.43	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
128	20240508	100415	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15680	-120	5	-0.76	566868080	36114	18.22	15800	15840	15610	20500	11060	15800	15696.62	5.89	-6013	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3803	36.55	2.05	12	0.15	429.00	7659.00	34350	20231226	-54.35	8220	20230623	90.75	32200	-51.30	20240110	14660	6.96	20240426	34350	-54.35	20231226	8220	90.75	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
129	20240508	090412	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15820	20	2	0.13	55888920	3549	1.79	15800	15840	15640	20500	11060	15800	15747.76	5.89	10	16380	16090	15610	15320	14840	16235	15465	121	4700	500	10110	10	1	24253054	3837	36.88	2.07	12	0.01	429.00	7659.00	34350	20231226	-53.94	8220	20230623	92.46	32200	-50.87	20240110	14660	7.91	20240426	34350	-53.94	20231226	8220	92.46	20230623	3.00	N	042000	500	121 억	1429047	N	N	10	N	N
130	20240503	160420	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15240	-350	5	-2.25	3677962100	239265	48.83	15620	15650	15130	20250	10920	15590	15371.95	5.85	-33068	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3696	35.52	1.99	12	0.99	429.00	7659.00	34350	20231226	-55.63	8220	20230623	85.40	32200	-52.67	20240110	14660	3.96	20240426	34350	-55.63	20231226	8220	85.40	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
131	20240503	150419	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15280	-310	5	-1.99	3532207670	229710	46.88	15620	15650	15130	20250	10920	15590	15376.81	5.85	-30840	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3706	35.62	2.00	12	0.95	429.00	7659.00	34350	20231226	-55.52	8220	20230623	85.89	32200	-52.55	20240110	14660	4.23	20240426	34350	-55.52	20231226	8220	85.89	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
132	20240503	140420	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15260	-330	5	-2.12	3361792410	218545	44.60	15620	15650	15130	20250	10920	15590	15382.61	5.85	-28087	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3701	35.57	1.99	12	0.90	429.00	7659.00	34350	20231226	-55.57	8220	20230623	85.64	32200	-52.61	20240110	14660	4.09	20240426	34350	-55.57	20231226	8220	85.64	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
133	20240503	130420	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15290	-300	5	-1.92	3054528470	198447	40.50	15620	15650	15130	20250	10920	15590	15392.16	5.85	-21358	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3708	35.64	2.00	12	0.82	429.00	7659.00	34350	20231226	-55.49	8220	20230623	86.01	32200	-52.52	20240110	14660	4.30	20240426	34350	-55.49	20231226	8220	86.01	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
134	20240503	120419	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15190	-400	5	-2.57	2919001110	189532	38.68	15620	15650	15130	20250	10920	15590	15401.10	5.85	-19498	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3684	35.41	1.98	12	0.78	429.00	7659.00	34350	20231226	-55.78	8220	20230623	84.79	32200	-52.83	20240110	14660	3.62	20240426	34350	-55.78	20231226	8220	84.79	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
135	20240503	110417	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15320	-270	5	-1.73	2282296220	147798	30.16	15620	15650	15310	20250	10920	15590	15442.00	5.85	-4863	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3716	35.71	2.00	12	0.61	429.00	7659.00	34350	20231226	-55.40	8220	20230623	86.37	32200	-52.42	20240110	14660	4.50	20240426	34350	-55.40	20231226	8220	86.37	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
136	20240503	100416	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15380	-210	5	-1.35	1372756250	88748	18.11	15620	15650	15360	20250	10920	15590	15468.02	5.85	-8043	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3730	35.85	2.01	12	0.37	429.00	7659.00	34350	20231226	-55.23	8220	20230623	87.10	32200	-52.24	20240110	14660	4.91	20240426	34350	-55.23	20231226	8220	87.10	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
137	20240503	090415	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15480	-110	5	-0.71	356204110	22895	4.67	15620	15650	15470	20250	10920	15590	15558.16	5.85	-13704	16690	16140	15700	15150	14710	16415	15425	121	4660	500	9970	10	1	24253054	3754	36.08	2.02	12	0.09	429.00	7659.00	34350	20231226	-54.93	8220	20230623	88.32	32200	-51.93	20240110	14660	5.59	20240426	34350	-54.93	20231226	8220	88.32	20230623	3.13	N	042000	500	121 억	1418773	N	N	0	N	N
138	20240502	160415	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15590	510	2	3.38	7661296930	485273	238.06	15440	16250	15260	19600	10560	15080	15788.02	5.64	50715	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3781	36.34	2.04	12	2.00	429.00	7659.00	34350	20231226	-54.61	8220	20230623	89.66	32200	-51.58	20240110	14660	6.34	20240426	34350	-54.61	20231226	8220	89.66	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N
139	20240502	150416	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15580	500	2	3.32	7430349530	470457	230.79	15440	16250	15260	19600	10560	15080	15794.09	5.64	50516	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3779	36.32	2.03	12	1.94	429.00	7659.00	34350	20231226	-54.64	8220	20230623	89.54	32200	-51.61	20240110	14660	6.28	20240426	34350	-54.64	20231226	8220	89.54	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N
140	20240502	140414	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15790	710	2	4.71	6659200520	421088	206.57	15440	16250	15260	19600	10560	15080	15814.49	5.64	59637	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3830	36.81	2.06	12	1.74	429.00	7659.00	34350	20231226	-54.03	8220	20230623	92.09	32200	-50.96	20240110	14660	7.71	20240426	34350	-54.03	20231226	8220	92.09	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N
141	20240502	130413	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15720	640	2	4.24	6350766140	401529	196.98	15440	16250	15260	19600	10560	15080	15816.69	5.64	65399	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3813	36.64	2.05	12	1.66	429.00	7659.00	34350	20231226	-54.24	8220	20230623	91.24	32200	-51.18	20240110	14660	7.23	20240426	34350	-54.24	20231226	8220	91.24	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N
142	20240502	120413	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15840	760	2	5.04	5987008060	378520	185.69	15440	16250	15260	19600	10560	15080	15817.13	5.64	66369	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3842	36.92	2.07	12	1.56	429.00	7659.00	34350	20231226	-53.89	8220	20230623	92.70	32200	-50.81	20240110	14660	8.05	20240426	34350	-53.89	20231226	8220	92.70	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N
143	20240502	110412	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15670	590	2	3.91	5489754460	346844	170.15	15440	16250	15260	19600	10560	15080	15828.01	5.64	63649	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3800	36.53	2.05	12	1.43	429.00	7659.00	34350	20231226	-54.38	8220	20230623	90.63	32200	-51.34	20240110	14660	6.89	20240426	34350	-54.38	20231226	8220	90.63	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N
144	20240502	100412	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15900	820	2	5.44	4692903810	296208	145.31	15440	16250	15260	19600	10560	15080	15843.60	5.64	58744	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3856	37.06	2.08	12	1.22	429.00	7659.00	34350	20231226	-53.71	8220	20230623	93.43	32200	-50.62	20240110	14660	8.46	20240426	34350	-53.71	20231226	8220	93.43	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N
145	20240502	090412	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	15620	540	2	3.58	765533390	49429	24.25	15440	15670	15260	19600	10560	15080	15488.59	5.64	8069	15433	15256	15003	14826	14573	15345	14915	121	4520	500	9650	10	1	24253054	3788	36.41	2.04	12	0.20	429.00	7659.00	34350	20231226	-54.53	8220	20230623	90.02	32200	-51.49	20240110	14660	6.55	20240426	34350	-54.53	20231226	8220	90.02	20230623	3.16	N	042000	500	121 억	1368342	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History