KissMeData/089230/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	1	2	0.36	343457481	1224484	33.63	279	290	277	364	196	280	280.49	0.46	0	25494	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.66	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
3	20230630	150638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	279	-1	5	-0.36	332902956	1186765	32.60	279	290	277	364	196	280	280.51	0.46	0	23583	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	518	-2.25	0.82	12	0.64	-124.00	341.00	595	20220808	-53.11	260	20230306	7.31	394	-29.19	20230412	260	7.31	20230306	595	-53.11	20220808	260	7.31	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
4	20230630	140636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	279	-1	5	-0.36	296748343	1056919	29.03	279	290	277	364	196	280	280.77	0.46	0	22170	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	518	-2.25	0.82	12	0.57	-124.00	341.00	595	20220808	-53.11	260	20230306	7.31	394	-29.19	20230412	260	7.31	20230306	595	-53.11	20220808	260	7.31	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
5	20230630	130638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	1	2	0.36	247864202	881329	24.21	279	290	277	364	196	280	281.24	0.46	0	22170	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.47	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
6	20230630	120634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	280	0	3	0.00	225266221	800504	21.99	279	290	277	364	196	280	281.41	0.46	0	22170	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	0.43	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
7	20230630	110637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	3	2	1.07	178044116	631920	17.36	279	290	277	364	196	280	281.76	0.46	0	17013	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.34	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
8	20230630	100637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	278	-2	5	-0.71	47189634	169143	4.65	279	283	277	364	196	280	278.98	0.46	0	-3894	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	516	-2.24	0.82	12	0.09	-124.00	341.00	595	20220808	-53.28	260	20230306	6.92	394	-29.44	20230412	260	6.92	20230306	595	-53.28	20220808	260	6.92	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
9	20230630	090637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	1	2	0.36	7379061	26408	0.73	279	281	279	364	196	280	279.38	0.46	0	4950	321	300	290	269	259	295	264	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.01	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.90	N	089230	100	185 억	856639	N	N	N	N
10	20230629	160637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	280	-1	5	-0.36	1049903037	3629001	1167.43	283	311	280	365	197	281	289.31	0.64	0	-331810	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	1.95	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.90	N	089230	100	185 억	1188449	N	N	N	N
11	20230629	150634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	0	3	0.00	1014363223	3502267	1126.66	283	311	281	365	197	281	289.63	0.64	0	-333295	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	1.89	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.90	N	089230	100	185 억	1188449	N	N	N	N
12	20230629	140632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	2	2	0.71	935034865	3220806	1036.12	283	311	282	365	197	281	290.31	0.64	0	-337496	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	1.73	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.90	N	089230	100	185 억	1188449	N	N	N	N
13	20230629	130633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	3	2	1.07	910090530	3132755	1007.79	283	311	282	365	197	281	290.51	0.64	0	-337394	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	527	-2.29	0.83	12	1.69	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.90	N	089230	100	185 억	1188449	N	N	N	N
14	20230629	120635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	287	6	2	2.14	827693238	2842249	914.34	283	311	282	365	197	281	291.21	0.64	0	-338733	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	533	-2.31	0.84	12	1.53	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.90	N	089230	100	185 억	1188449	N	N	N	N
15	20230629	110635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	285	4	2	1.42	675430458	2310504	743.28	283	311	282	365	197	281	292.33	0.64	0	-290989	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	529	-2.30	0.84	12	1.24	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.90	N	089230	100	185 억	1188449	N	N	N	N
16	20230629	100636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	286	5	2	1.78	622964554	2125845	683.87	283	311	283	365	197	281	293.04	0.64	0	-276205	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	531	-2.31	0.84	12	1.15	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.90	N	089230	100	185 억	1188449	N	N	N	N
17	20230629	090617	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	311	30	2	10.68	110828959	375635	120.84	283	311	283	365	197	281	295.04	0.64	0	68357	284	282	281	279	278	282	279	186	84	100	190	1	1	185660126	577	-2.51	0.91	12	0.20	-124.00	341.00	595	20220808	-47.73	260	20230306	19.62	394	-21.07	20230412	260	19.62	20230306	595	-47.73	20220808	260	19.62	20230306	1.90	N	089230	100	185 억	1188449	Y	N	N	N
18	20230628	160626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	0	3	0.00	86819892	308284	60.77	281	283	280	365	197	281	281.62	0.64	0	4026	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.17	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
19	20230628	150632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	280	-1	5	-0.36	80244887	284864	56.15	281	283	280	365	197	281	281.70	0.64	0	5299	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	0.15	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
20	20230628	140629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	2	2	0.71	63659322	225887	44.53	281	283	280	365	197	281	281.82	0.64	0	5335	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.12	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
21	20230628	130630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	2	2	0.71	57224523	203006	40.02	281	283	280	365	197	281	281.89	0.64	0	5335	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.11	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
22	20230628	120623	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	2	2	0.71	45048999	159914	31.52	281	283	280	365	197	281	281.71	0.64	0	5656	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.09	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
23	20230628	110633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	1	2	0.36	36987203	131307	25.88	281	283	280	365	197	281	281.68	0.64	0	6266	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	524	-2.27	0.83	12	0.07	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
24	20230628	100634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	1	2	0.36	28742898	101943	20.09	281	283	280	365	197	281	281.95	0.64	0	14559	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	524	-2.27	0.83	12	0.05	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
25	20230628	090631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	0	3	0.00	3583519	12746	2.51	281	282	281	365	197	281	281.15	0.64	0	-963	289	284	281	276	273	283	275	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.01	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.88	N	089230	100	185 억	1184155	N	N	N	N
26	20230627	160630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	-3	5	-1.06	140427337	500914	100.89	284	286	278	369	199	284	280.34	0.66	0	-50333	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	522	-2.27	0.82	12	0.27	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
27	20230627	150635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	-2	5	-0.70	134045814	478177	96.31	284	286	278	369	199	284	280.33	0.66	0	-48860	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	524	-2.27	0.83	12	0.26	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
28	20230627	140643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	-2	5	-0.70	129375655	461590	92.97	284	286	278	369	199	284	280.28	0.66	0	-46511	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	524	-2.27	0.83	12	0.25	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
29	20230627	130641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	-2	5	-0.70	125940913	449378	90.51	284	286	278	369	199	284	280.26	0.66	0	-40937	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	524	-2.27	0.83	12	0.24	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
30	20230627	120642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	-3	5	-1.06	119750649	427322	86.07	284	286	278	369	199	284	280.24	0.66	0	-36647	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	522	-2.27	0.82	12	0.23	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
31	20230627	110645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	280	-4	5	-1.41	115841909	413375	83.26	284	286	278	369	199	284	280.23	0.66	0	-35943	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	520	-2.26	0.82	12	0.22	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
32	20230627	100628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	-3	5	-1.06	62070657	220955	44.50	284	286	280	369	199	284	280.92	0.66	0	12664	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	522	-2.27	0.82	12	0.12	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
33	20230627	090632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	286	2	2	0.70	1300153	4577	0.92	284	286	284	369	199	284	284.06	0.66	0	-1549	289	286	283	280	277	285	279	186	85	100	190	1	1	185660126	531	-2.31	0.84	12	0.00	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.84	N	089230	100	185 억	1232165	N	N	N	N
34	20230626	160629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	-2	5	-0.70	139383015	493857	99.23	286	286	280	371	201	286	282.23	0.68	0	-38373	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	527	-2.29	0.83	12	0.27	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
35	20230626	150633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	-2	5	-0.70	132037482	467895	94.01	286	286	280	371	201	286	282.19	0.68	0	-38462	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	527	-2.29	0.83	12	0.25	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
36	20230626	140634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	-4	5	-1.40	123484725	437729	87.95	286	286	280	371	201	286	282.10	0.68	0	-37998	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	524	-2.27	0.83	12	0.24	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
37	20230626	130630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	-3	5	-1.05	81993157	290796	58.43	286	286	280	371	201	286	281.96	0.68	0	-30593	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	525	-2.28	0.83	12	0.16	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
38	20230626	120630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	-4	5	-1.40	75072670	266265	53.50	286	286	280	371	201	286	281.95	0.68	0	-29761	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	524	-2.27	0.83	12	0.14	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
39	20230626	110629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	-3	5	-1.05	46774332	165946	33.34	286	286	280	371	201	286	281.86	0.68	0	-1934	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	525	-2.28	0.83	12	0.09	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
40	20230626	100629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	-3	5	-1.05	24875453	88235	17.73	286	286	280	371	201	286	281.92	0.68	0	-1934	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	525	-2.28	0.83	12	0.05	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
41	20230626	090631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	-2	5	-0.70	10904728	38571	7.75	286	286	281	371	201	286	282.72	0.68	0	-2714	294	290	286	282	278	290	282	186	85	100	200	1	1	185660126	527	-2.29	0.83	12	0.02	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.81	N	089230	100	185 억	1269737	N	N	N	N
42	20230623	171549	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	286	-1	5	-0.35	140167467	492673	84.10	286	290	282	373	201	287	284.51	0.70	0	-25227	300	293	290	283	280	292	282	186	86	100	200	1	1	185660126	531	-2.31	0.84	12	0.27	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.79	N	089230	100	185 억	1294031	N	N	N	N
43	20230623	140523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	285	-2	5	-0.70	129036482	453643	77.44	286	290	282	373	201	287	284.44	0.70	0	-18955	300	293	290	283	280	292	282	186	86	100	200	1	1	185660126	529	-2.30	0.84	12	0.24	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.79	N	089230	100	185 억	1294031	N	N	N	N
44	20230622	160149	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	287	-8	5	-2.71	165846508	570850	15.15	293	297	287	383	207	295	290.53	0.72	0	-46370	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	533	-2.31	0.84	12	0.31	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
45	20230622	150656	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	290	-5	5	-1.69	152412279	524160	13.91	293	297	287	383	207	295	290.77	0.72	0	-39479	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	538	-2.34	0.85	12	0.28	-124.00	341.00	595	20220808	-51.26	260	20230306	11.54	394	-26.40	20230412	260	11.54	20230306	595	-51.26	20220808	260	11.54	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
46	20230622	140938	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	287	-8	5	-2.71	143129041	491978	13.05	293	297	287	383	207	295	290.93	0.72	0	-36617	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	533	-2.31	0.84	12	0.26	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
47	20230622	130403	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	290	-5	5	-1.69	124294597	426905	11.33	293	297	287	383	207	295	291.15	0.72	0	-32162	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	538	-2.34	0.85	12	0.23	-124.00	341.00	595	20220808	-51.26	260	20230306	11.54	394	-26.40	20230412	260	11.54	20230306	595	-51.26	20220808	260	11.54	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
48	20230622	120608	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	289	-6	5	-2.03	109317912	374959	9.95	293	297	287	383	207	295	291.55	0.72	0	-17790	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	537	-2.33	0.85	12	0.20	-124.00	341.00	595	20220808	-51.43	260	20230306	11.15	394	-26.65	20230412	260	11.15	20230306	595	-51.43	20220808	260	11.15	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
49	20230622	110413	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	290	-5	5	-1.69	98366999	337080	8.94	293	297	288	383	207	295	291.82	0.72	0	-13445	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	538	-2.34	0.85	12	0.18	-124.00	341.00	595	20220808	-51.26	260	20230306	11.54	394	-26.40	20230412	260	11.54	20230306	595	-51.26	20220808	260	11.54	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
50	20230622	100820	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	291	-4	5	-1.36	61500742	209543	5.56	293	297	290	383	207	295	293.50	0.72	0	-15933	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	540	-2.35	0.85	12	0.11	-124.00	341.00	595	20220808	-51.09	260	20230306	11.92	394	-26.14	20230412	260	11.92	20230306	595	-51.09	20220808	260	11.92	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
51	20230622	090310	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	294	-1	5	-0.34	3066870	10493	0.28	293	294	292	383	207	295	292.28	0.72	0	-3653	310	302	292	284	274	306	288	186	88	100	200	1	1	185660126	546	-2.37	0.86	12	0.01	-124.00	341.00	595	20220808	-50.59	260	20230306	13.08	394	-25.38	20230412	260	13.08	20230306	595	-50.59	20220808	260	13.08	20230306	1.83	N	089230	100	185 억	1334675	N	N	N	N
52	20230621	160219	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	295	13	2	4.61	1098900500	3766385	664.45	282	300	282	366	198	282	289.82	0.58	0	272668	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	548	-2.38	0.87	12	2.03	-124.00	341.00	595	20220808	-50.42	260	20230306	13.46	394	-25.13	20230412	260	13.46	20230306	595	-50.42	20220808	260	13.46	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
53	20230621	150813	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	293	11	2	3.90	654320517	2258907	398.51	282	300	282	366	198	282	289.66	0.58	0	243844	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	544	-2.36	0.86	12	1.22	-124.00	341.00	595	20220808	-50.76	260	20230306	12.69	394	-25.63	20230412	260	12.69	20230306	595	-50.76	20220808	260	12.69	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
54	20230621	140457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	291	9	2	3.19	572736927	1980799	349.44	282	300	282	366	198	282	289.14	0.58	0	169109	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	540	-2.35	0.85	12	1.07	-124.00	341.00	595	20220808	-51.09	260	20230306	11.92	394	-26.14	20230412	260	11.92	20230306	595	-51.09	20220808	260	11.92	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
55	20230621	130408	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	291	9	2	3.19	534443809	1849064	326.20	282	300	282	366	198	282	289.03	0.58	0	143664	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	540	-2.35	0.85	12	1.00	-124.00	341.00	595	20220808	-51.09	260	20230306	11.92	394	-26.14	20230412	260	11.92	20230306	595	-51.09	20220808	260	11.92	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
56	20230621	121004	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	289	7	2	2.48	515863139	1785054	314.91	282	300	282	366	198	282	288.99	0.58	0	142523	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	537	-2.33	0.85	12	0.96	-124.00	341.00	595	20220808	-51.43	260	20230306	11.15	394	-26.65	20230412	260	11.15	20230306	595	-51.43	20220808	260	11.15	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
57	20230621	110947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	289	7	2	2.48	489419904	1693533	298.77	282	300	282	366	198	282	288.99	0.58	0	141659	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	537	-2.33	0.85	12	0.91	-124.00	341.00	595	20220808	-51.43	260	20230306	11.15	394	-26.65	20230412	260	11.15	20230306	595	-51.43	20220808	260	11.15	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
58	20230621	100445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	283	1	2	0.35	230662011	805981	142.19	282	294	282	366	198	282	286.19	0.58	0	76928	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.43	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
59	20230621	090529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	2	2	0.71	996614	3529	0.62	282	284	282	366	198	282	282.41	0.58	0	-163	285	283	281	279	277	284	280	186	84	100	190	1	1	185660126	527	-2.29	0.83	12	0.00	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.85	N	089230	100	185 억	1070909	N	N	N	N
60	20230620	160554	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	0	3	0.00	158518970	565802	44.61	282	283	279	366	198	282	280.17	0.60	0	-34216	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	524	-2.27	0.83	12	0.30	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
61	20230620	151021	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	-1	5	-0.35	154000019	549752	43.34	282	283	279	366	198	282	280.13	0.60	0	-33738	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.30	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
62	20230620	140301	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	281	-1	5	-0.35	148103746	528736	41.68	282	283	279	366	198	282	280.11	0.60	0	-33738	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.28	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
63	20230620	130805	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	280	-2	5	-0.71	132540694	473258	37.31	282	283	279	366	198	282	280.06	0.60	0	-27816	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	0.25	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
64	20230620	120714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	280	-2	5	-0.71	121941289	435453	34.33	282	283	279	366	198	282	280.03	0.60	0	-24480	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	0.23	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
65	20230620	110739	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	280	-2	5	-0.71	107919316	385226	30.37	282	283	279	366	198	282	280.15	0.60	0	-20241	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	0.21	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
66	20230620	100520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	0	3	0.00	25781469	91637	7.22	282	283	280	366	198	282	281.34	0.60	0	-25570	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	524	-2.27	0.83	12	0.05	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
67	20230620	090810	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	0	3	0.00	11142565	39614	3.12	282	283	280	366	198	282	281.28	0.60	0	-18501	297	289	285	277	273	287	275	186	84	100	190	1	1	185660126	524	-2.27	0.83	12	0.02	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.83	N	089230	100	185 억	1105110	N	N	N	N
68	20230619	160732	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	-7	5	-2.42	357944150	1255689	155.76	287	293	281	375	203	289	285.06	0.61	0	-30982	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	524	-2.27	0.83	12	0.68	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
69	20230619	150245	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	282	-7	5	-2.42	336115528	1178226	146.15	287	293	281	375	203	289	285.27	0.61	0	-30634	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	524	-2.27	0.83	12	0.63	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
70	20230619	140106	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	285	-4	5	-1.38	251492169	878450	108.97	287	293	282	375	203	289	286.29	0.61	0	-479	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	529	-2.30	0.84	12	0.47	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
71	20230619	130548	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	-5	5	-1.73	232751079	812656	100.81	287	293	282	375	203	289	286.41	0.61	0	980	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	527	-2.29	0.83	12	0.44	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
72	20230619	120408	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	287	-2	5	-0.69	149034814	517898	64.24	287	293	283	375	203	289	287.77	0.61	0	-9790	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	533	-2.31	0.84	12	0.28	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
73	20230619	110642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	288	-1	5	-0.35	141475865	491608	60.98	287	293	283	375	203	289	287.78	0.61	0	-8467	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	535	-2.32	0.84	12	0.26	-124.00	341.00	595	20220808	-51.60	260	20230306	10.77	394	-26.90	20230412	260	10.77	20230306	595	-51.60	20220808	260	10.77	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
74	20230619	100310	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	290	1	2	0.35	41231309	142236	17.64	287	293	286	375	203	289	289.88	0.61	0	-12788	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	538	-2.34	0.85	12	0.08	-124.00	341.00	595	20220808	-51.26	260	20230306	11.54	394	-26.40	20230412	260	11.54	20230306	595	-51.26	20220808	260	11.54	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
75	20230619	090837	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	291	2	2	0.69	16770973	58109	7.21	287	291	286	375	203	289	288.61	0.61	0	-1698	299	293	289	283	279	297	287	186	86	100	200	1	1	185660126	540	-2.35	0.85	12	0.03	-124.00	341.00	595	20220808	-51.09	260	20230306	11.92	394	-26.14	20230412	260	11.92	20230306	595	-51.09	20220808	260	11.92	20230306	1.81	N	089230	100	185 억	1134834	N	N	N	N
76	20230616	160617	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	289	4	2	1.40	233159564	803568	167.59	288	295	285	370	200	285	290.16	0.59	0	44277	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	537	-2.33	0.85	12	0.43	-124.00	341.00	595	20220808	-51.43	260	20230306	11.15	394	-26.65	20230412	260	11.15	20230306	595	-51.43	20220808	260	11.15	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
77	20230616	150848	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	288	3	2	1.05	226362690	780015	162.68	288	295	285	370	200	285	290.20	0.59	0	46590	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	535	-2.32	0.84	12	0.42	-124.00	341.00	595	20220808	-51.60	260	20230306	10.77	394	-26.90	20230412	260	10.77	20230306	595	-51.60	20220808	260	10.77	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
78	20230616	140245	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	287	2	2	0.70	201577800	693877	144.71	288	295	285	370	200	285	290.51	0.59	0	47438	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	533	-2.31	0.84	12	0.37	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
79	20230616	130918	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	288	3	2	1.05	185760270	638846	133.24	288	295	285	370	200	285	290.77	0.59	0	56331	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	535	-2.32	0.84	12	0.34	-124.00	341.00	595	20220808	-51.60	260	20230306	10.77	394	-26.90	20230412	260	10.77	20230306	595	-51.60	20220808	260	10.77	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
80	20230616	120807	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	290	5	2	1.75	182303259	626867	130.74	288	295	285	370	200	285	290.82	0.59	0	56331	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	538	-2.34	0.85	12	0.34	-124.00	341.00	595	20220808	-51.26	260	20230306	11.54	394	-26.40	20230412	260	11.54	20230306	595	-51.26	20220808	260	11.54	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
81	20230616	110347	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	290	5	2	1.75	168907828	580512	121.07	288	295	285	370	200	285	290.96	0.59	0	56209	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	538	-2.34	0.85	12	0.31	-124.00	341.00	595	20220808	-51.26	260	20230306	11.54	394	-26.40	20230412	260	11.54	20230306	595	-51.26	20220808	260	11.54	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
82	20230616	100224	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	294	9	2	3.16	138575549	475968	99.27	288	295	285	370	200	285	291.14	0.59	0	47891	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	546	-2.37	0.86	12	0.26	-124.00	341.00	595	20220808	-50.59	260	20230306	13.08	394	-25.38	20230412	260	13.08	20230306	595	-50.59	20220808	260	13.08	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
83	20230616	090402	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	287	2	2	0.70	6499386	22584	4.71	288	288	285	370	200	285	287.79	0.59	0	328	292	288	285	281	278	290	283	186	85	100	190	1	1	185660126	533	-2.31	0.84	12	0.01	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.81	N	089230	100	185 억	1091877	N	N	N	N
84	20230615	150736	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	285	1	2	0.35	116094745	407426	70.42	284	289	282	369	199	284	284.95	0.62	0	-48816	292	287	284	279	276	286	278	186	85	100	190	1	1	185660126	529	-2.30	0.84	12	0.22	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.77	N	089230	100	185 억	1141977	N	N	N	N
85	20230615	141044	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	286	2	2	0.70	98897129	346883	59.96	284	289	282	369	199	284	285.10	0.62	0	-58029	292	287	284	279	276	286	278	186	85	100	190	1	1	185660126	531	-2.31	0.84	12	0.19	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.77	N	089230	100	185 억	1141977	N	N	N	N
86	20230615	130459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	0	3	0.00	59875339	209957	36.29	284	289	282	369	199	284	285.18	0.62	0	-49924	292	287	284	279	276	286	278	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	0.11	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.77	N	089230	100	185 억	1141977	N	N	N	N
87	20230615	120407	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	284	0	3	0.00	53107378	186028	32.15	284	289	282	369	199	284	285.48	0.62	0	-50246	292	287	284	279	276	286	278	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	0.10	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.77	N	089230	100	185 억	1141977	N	N	N	N
88	20230615	110354	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	285	1	2	0.35	42458777	148358	25.64	284	289	284	369	199	284	286.19	0.62	0	-48024	292	287	284	279	276	286	278	186	85	100	190	1	1	185660126	529	-2.30	0.84	12	0.08	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.77	N	089230	100	185 억	1141977	N	N	N	N
89	20230611	184636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	279	-2	5	-0.71	117238673	418677	63.23	283	284	279	365	197	281	280.02	0.59	-108323	-108360	287	283	281	277	275	283	277	186	84	100	190	1	1	185660126	518	-2.25	0.82	12	0.23	-124.00	341.00	595	20220808	-53.11	260	20230306	7.31	394	-29.19	20230412	260	7.31	20230306	595	-53.11	20220808	260	7.31	20230306	1.74	N	089230	100	185 억	1090799	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History