KissMeData/089230/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 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	investmentCareful	shortOverheated
2	20240531	160730	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1930	7	2	0.36	98001755	51465	60.23	1923	1950	1883	2495	1347	1923	1904.24	0.39	-997	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	392	-1.07	1.23	12	0.25	-1808.00	1574.00	3110	20230629	-37.94	1500	20231110	28.67	2995	-35.56	20240229	1732	11.43	20240308	2995	-35.56	20240229	150	1186.67	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
3	20240531	150726	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1927	4	2	0.21	95897843	50373	58.95	1923	1950	1883	2495	1347	1923	1903.75	0.39	-632	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	391	-1.07	1.22	12	0.25	-1808.00	1574.00	3110	20230629	-38.04	1500	20231110	28.47	2995	-35.66	20240229	1732	11.26	20240308	2995	-35.66	20240229	150	1184.67	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
4	20240531	140726	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1937	14	2	0.73	85030259	44728	52.34	1923	1950	1883	2495	1347	1923	1901.05	0.39	-1078	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	393	-1.07	1.23	12	0.22	-1808.00	1574.00	3110	20230629	-37.72	1500	20231110	29.13	2995	-35.33	20240229	1732	11.84	20240308	2995	-35.33	20240229	150	1191.33	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
5	20240531	130731	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1919	-4	5	-0.21	82543291	43436	50.83	1923	1950	1883	2495	1347	1923	1900.34	0.39	-1078	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	390	-1.06	1.22	12	0.21	-1808.00	1574.00	3110	20230629	-38.30	1500	20231110	27.93	2995	-35.93	20240229	1732	10.80	20240308	2995	-35.93	20240229	150	1179.33	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
6	20240531	120734	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1908	-15	5	-0.78	80311991	42268	49.46	1923	1950	1883	2495	1347	1923	1900.07	0.39	-992	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	388	-1.06	1.21	12	0.21	-1808.00	1574.00	3110	20230629	-38.65	1500	20231110	27.20	2995	-36.29	20240229	1732	10.16	20240308	2995	-36.29	20240229	150	1172.00	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
7	20240531	110730	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1904	-19	5	-0.99	71366648	37571	43.97	1923	1950	1883	2495	1347	1923	1899.51	0.39	-972	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	387	-1.05	1.21	12	0.18	-1808.00	1574.00	3110	20230629	-38.78	1500	20231110	26.93	2995	-36.43	20240229	1732	9.93	20240308	2995	-36.43	20240229	150	1169.33	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
8	20240531	100731	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1903	-20	5	-1.04	58145844	30606	35.82	1923	1950	1883	2495	1347	1923	1899.82	0.39	3155	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	387	-1.05	1.21	12	0.15	-1808.00	1574.00	3110	20230629	-38.81	1500	20231110	26.87	2995	-36.46	20240229	1732	9.87	20240308	2995	-36.46	20240229	150	1168.67	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
9	20240531	090729	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1940	17	2	0.88	264492	137	0.16	1923	1950	1923	2495	1347	1923	1930.60	0.39	53	1969	1945	1934	1910	1899	1940	1905	203	572	1000	1190	1	1	20311761	394	-1.07	1.23	12	0.00	-1808.00	1574.00	3110	20230629	-37.62	1500	20231110	29.33	2995	-35.23	20240229	1732	12.01	20240308	2995	-35.23	20240229	150	1193.33	20231110	1.13	N	089230	1000	203 억	79960	N	N	N	N
10	20240530	160725	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1923	-35	5	-1.79	163485473	84552	93.21	1958	1958	1923	2545	1371	1958	1933.55	0.40	-994	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	391	-1.06	1.22	12	0.42	-1808.00	1574.00	3140	20230523	-38.76	1500	20231110	28.20	2995	-35.79	20240229	1732	11.03	20240308	2995	-35.79	20240229	150	1182.00	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
11	20240530	150727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1925	-33	5	-1.69	146463643	75732	83.49	1958	1958	1925	2545	1371	1958	1933.97	0.40	951	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	391	-1.06	1.22	12	0.37	-1808.00	1574.00	3140	20230523	-38.69	1500	20231110	28.33	2995	-35.73	20240229	1732	11.14	20240308	2995	-35.73	20240229	150	1183.33	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
12	20240530	140726	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1929	-29	5	-1.48	74947080	38634	42.59	1958	1958	1929	2545	1371	1958	1939.93	0.40	-2467	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	392	-1.07	1.23	12	0.19	-1808.00	1574.00	3140	20230523	-38.57	1500	20231110	28.60	2995	-35.59	20240229	1732	11.37	20240308	2995	-35.59	20240229	150	1186.00	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
13	20240530	130728	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1944	-14	5	-0.72	55096609	28377	31.28	1958	1958	1931	2545	1371	1958	1941.59	0.40	-2391	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	395	-1.08	1.24	12	0.14	-1808.00	1574.00	3140	20230523	-38.09	1500	20231110	29.60	2995	-35.09	20240229	1732	12.24	20240308	2995	-35.09	20240229	150	1196.00	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
14	20240530	120726	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1945	-13	5	-0.66	48531337	24999	27.56	1958	1958	1931	2545	1371	1958	1941.33	0.40	-2220	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	395	-1.08	1.24	12	0.12	-1808.00	1574.00	3140	20230523	-38.06	1500	20231110	29.67	2995	-35.06	20240229	1732	12.30	20240308	2995	-35.06	20240229	150	1196.67	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
15	20240530	110727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1944	-14	5	-0.72	43520368	22421	24.72	1958	1958	1931	2545	1371	1958	1941.05	0.40	-2220	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	395	-1.08	1.24	12	0.11	-1808.00	1574.00	3140	20230523	-38.09	1500	20231110	29.60	2995	-35.09	20240229	1732	12.24	20240308	2995	-35.09	20240229	150	1196.00	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
16	20240530	100728	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1938	-20	5	-1.02	27307864	14045	15.48	1958	1958	1934	2545	1371	1958	1944.31	0.40	-3484	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	394	-1.07	1.23	12	0.07	-1808.00	1574.00	3140	20230523	-38.28	1500	20231110	29.20	2995	-35.29	20240229	1732	11.89	20240308	2995	-35.29	20240229	150	1192.00	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
17	20240530	090727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1958	0	3	0.00	403148	206	0.23	1958	1958	1957	2545	1371	1958	1957.03	0.40	-200	2014	1985	1971	1942	1928	1979	1936	203	587	1000	1210	1	1	20311761	398	-1.08	1.24	12	0.00	-1808.00	1574.00	3140	20230523	-37.64	1500	20231110	30.53	2995	-34.62	20240229	1732	13.05	20240308	2995	-34.62	20240229	150	1205.33	20231110	1.09	N	089230	1000	203 억	80954	N	N	N	N
18	20240529	160720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1958	-22	5	-1.11	178391766	90712	65.54	1980	2000	1957	2570	1386	1980	1966.57	0.45	-11509	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	398	-1.08	1.24	12	0.45	-1808.00	1574.00	3160	20230522	-38.04	1500	20231110	30.53	2995	-34.62	20240229	1732	13.05	20240308	2995	-34.62	20240229	150	1205.33	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
19	20240529	150719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1958	-22	5	-1.11	149891254	76158	55.03	1980	2000	1957	2570	1386	1980	1968.16	0.45	-9055	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	398	-1.08	1.24	12	0.37	-1808.00	1574.00	3160	20230522	-38.04	1500	20231110	30.53	2995	-34.62	20240229	1732	13.05	20240308	2995	-34.62	20240229	150	1205.33	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
20	20240529	140720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1965	-15	5	-0.76	139972122	71107	51.38	1980	2000	1957	2570	1386	1980	1968.47	0.45	-7128	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	399	-1.09	1.25	12	0.35	-1808.00	1574.00	3160	20230522	-37.82	1500	20231110	31.00	2995	-34.39	20240229	1732	13.45	20240308	2995	-34.39	20240229	150	1210.00	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
21	20240529	130722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1979	-1	5	-0.05	135221382	68686	49.63	1980	2000	1957	2570	1386	1980	1968.69	0.45	-6967	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	402	-1.09	1.26	12	0.34	-1808.00	1574.00	3160	20230522	-37.37	1500	20231110	31.93	2995	-33.92	20240229	1732	14.26	20240308	2995	-33.92	20240229	150	1219.33	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
22	20240529	120725	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1966	-14	5	-0.71	128466558	65270	47.16	1980	2000	1957	2570	1386	1980	1968.23	0.45	-6812	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	399	-1.09	1.25	12	0.32	-1808.00	1574.00	3160	20230522	-37.78	1500	20231110	31.07	2995	-34.36	20240229	1732	13.51	20240308	2995	-34.36	20240229	150	1210.67	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
23	20240529	110722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1965	-15	5	-0.76	104225775	52923	38.24	1980	2000	1957	2570	1386	1980	1969.39	0.45	-5168	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	399	-1.09	1.25	12	0.26	-1808.00	1574.00	3160	20230522	-37.82	1500	20231110	31.00	2995	-34.39	20240229	1732	13.45	20240308	2995	-34.39	20240229	150	1210.00	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
24	20240529	100720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1966	-14	5	-0.71	48297435	24454	17.67	1980	2000	1962	2570	1386	1980	1975.03	0.45	-4507	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	399	-1.09	1.25	12	0.12	-1808.00	1574.00	3160	20230522	-37.78	1500	20231110	31.07	2995	-34.36	20240229	1732	13.51	20240308	2995	-34.36	20240229	150	1210.67	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
25	20240529	090717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1981	1	2	0.05	4770893	2398	1.73	1980	2000	1980	2570	1386	1980	1989.53	0.45	-1855	2085	2032	1997	1944	1909	2015	1927	203	590	1000	1220	1	1	20311761	402	-1.10	1.26	12	0.01	-1808.00	1574.00	3160	20230522	-37.31	1500	20231110	32.07	2995	-33.86	20240229	1732	14.38	20240308	2995	-33.86	20240229	150	1220.67	20231110	1.07	N	089230	1000	203 억	92414	N	N	N	N
26	20240528	160716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1980	-45	5	-2.22	268680032	135165	99.43	2000	2050	1962	2630	1420	2025	1987.79	0.59	-18764	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	1	1	20311761	402	-1.10	1.26	12	0.67	-1808.00	1574.00	3160	20230519	-37.34	1500	20231110	32.00	2995	-33.89	20240229	1732	14.32	20240308	2995	-33.89	20240229	150	1220.00	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
27	20240528	150719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1979	-46	5	-2.27	261404934	131489	96.73	2000	2050	1962	2630	1420	2025	1988.04	0.59	-18539	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	1	1	20311761	402	-1.09	1.26	12	0.65	-1808.00	1574.00	3160	20230519	-37.37	1500	20231110	31.93	2995	-33.92	20240229	1732	14.26	20240308	2995	-33.92	20240229	150	1219.33	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
28	20240528	140720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1965	-60	5	-2.96	205301994	103041	75.80	2000	2050	1963	2630	1420	2025	1992.43	0.59	-13963	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	1	1	20311761	399	-1.09	1.25	12	0.51	-1808.00	1574.00	3160	20230519	-37.82	1500	20231110	31.00	2995	-34.39	20240229	1732	13.45	20240308	2995	-34.39	20240229	150	1210.00	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
29	20240528	130716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1988	-37	5	-1.83	159099829	79662	58.60	2000	2050	1972	2630	1420	2025	1997.19	0.59	-3390	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	1	1	20311761	404	-1.10	1.26	12	0.39	-1808.00	1574.00	3160	20230519	-37.09	1500	20231110	32.53	2995	-33.62	20240229	1732	14.78	20240308	2995	-33.62	20240229	150	1225.33	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
30	20240528	120717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1977	-48	5	-2.37	154957375	77577	57.07	2000	2050	1972	2630	1420	2025	1997.47	0.59	-2177	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	1	1	20311761	402	-1.09	1.26	12	0.38	-1808.00	1574.00	3160	20230519	-37.44	1500	20231110	31.80	2995	-33.99	20240229	1732	14.15	20240308	2995	-33.99	20240229	150	1218.00	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
31	20240528	110701	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	-25	5	-1.23	80066221	39848	29.31	2000	2050	1991	2630	1420	2025	2009.29	0.59	4020	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	5	1	20311761	406	-1.11	1.27	12	0.20	-1808.00	1574.00	3160	20230519	-36.71	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
32	20240528	100717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-15	5	-0.74	43882956	21735	15.99	2000	2050	1997	2630	1420	2025	2019.00	0.59	4735	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	5	1	20311761	408	-1.11	1.28	12	0.11	-1808.00	1574.00	3160	20230519	-36.39	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
33	20240528	090719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-15	5	-0.74	16483676	8228	6.05	2000	2015	1997	2630	1420	2025	2003.36	0.59	3792	2141	2082	2041	1982	1941	2062	1962	203	605	1000	1250	5	1	20311761	408	-1.11	1.28	12	0.04	-1808.00	1574.00	3160	20230519	-36.39	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.06	N	089230	1000	203 억	120107	N	N	N	N
34	20240527	160707	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-50	5	-2.41	271903585	133322	87.12	2070	2100	2000	2695	1455	2075	2039.45	0.54	10712	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	411	-1.12	1.29	12	0.66	-1808.00	1574.00	3160	20230519	-35.92	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
35	20240527	150718	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	-30	5	-1.45	259022155	126982	82.98	2070	2100	2000	2695	1455	2075	2039.83	0.54	13141	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	415	-1.13	1.30	12	0.63	-1808.00	1574.00	3160	20230519	-35.28	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
36	20240527	140716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	-30	5	-1.45	121244795	58624	38.31	2070	2100	2035	2695	1455	2075	2068.18	0.54	-8439	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	415	-1.13	1.30	12	0.29	-1808.00	1574.00	3160	20230519	-35.28	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
37	20240527	130715	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2060	-15	5	-0.72	106518055	51407	33.59	2070	2100	2035	2695	1455	2075	2072.05	0.54	-7007	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	418	-1.14	1.31	12	0.25	-1808.00	1574.00	3160	20230519	-34.81	1500	20231110	37.33	2995	-31.22	20240229	1732	18.94	20240308	2995	-31.22	20240229	150	1273.33	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
38	20240527	120716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2055	-20	5	-0.96	104527505	50443	32.96	2070	2100	2035	2695	1455	2075	2072.19	0.54	-6407	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	417	-1.14	1.31	12	0.25	-1808.00	1574.00	3160	20230519	-34.97	1500	20231110	37.00	2995	-31.39	20240229	1732	18.65	20240308	2995	-31.39	20240229	150	1270.00	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
39	20240527	110716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2070	-5	5	-0.24	86924305	41914	27.39	2070	2100	2035	2695	1455	2075	2073.87	0.54	-7714	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	420	-1.14	1.32	12	0.21	-1808.00	1574.00	3160	20230519	-34.49	1500	20231110	38.00	2995	-30.88	20240229	1732	19.52	20240308	2995	-30.88	20240229	150	1280.00	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
40	20240527	100714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	-25	5	-1.20	44912525	21765	14.22	2070	2100	2035	2695	1455	2075	2063.52	0.54	-1770	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	416	-1.13	1.30	12	0.11	-1808.00	1574.00	3160	20230519	-35.13	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
41	20240527	090714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2065	-10	5	-0.48	9887535	4779	3.12	2070	2100	2040	2695	1455	2075	2068.95	0.54	-839	2171	2123	2052	2004	1933	2147	2028	203	620	1000	1280	5	1	20311761	419	-1.14	1.31	12	0.02	-1808.00	1574.00	3160	20230519	-34.65	1500	20231110	37.67	2995	-31.05	20240229	1732	19.23	20240308	2995	-31.05	20240229	150	1276.67	20231110	1.01	N	089230	1000	203 억	110593	N	N	N	N
42	20240524	160639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2075	60	2	2.98	310021663	152981	113.92	2015	2100	1981	2615	1415	2015	2026.54	0.40	29009	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	5	1	20311761	421	-1.15	1.32	12	0.75	-1808.00	1574.00	3400	20230517	-38.97	1500	20231110	38.33	2995	-30.72	20240229	1732	19.80	20240308	2995	-30.72	20240229	150	1283.33	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
43	20240524	150638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-5	5	-0.25	196423818	97933	72.93	2015	2050	1981	2615	1415	2015	2005.70	0.40	22439	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	5	1	20311761	408	-1.11	1.28	12	0.48	-1808.00	1574.00	3400	20230517	-40.88	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
44	20240524	140642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	10	2	0.50	180791837	90141	67.12	2015	2050	1981	2615	1415	2015	2005.66	0.40	22099	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	5	1	20311761	411	-1.12	1.29	12	0.44	-1808.00	1574.00	3400	20230517	-40.44	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
45	20240524	130639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	-15	5	-0.74	163304377	81483	60.68	2015	2050	1981	2615	1415	2015	2004.15	0.40	23081	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	5	1	20311761	406	-1.11	1.27	12	0.40	-1808.00	1574.00	3400	20230517	-41.18	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
46	20240524	120640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	10	2	0.50	161634392	80649	60.06	2015	2050	1981	2615	1415	2015	2004.17	0.40	22992	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	5	1	20311761	411	-1.12	1.29	12	0.40	-1808.00	1574.00	3400	20230517	-40.44	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
47	20240524	110638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1999	-16	5	-0.79	98756598	49490	36.85	2015	2020	1981	2615	1415	2015	1995.49	0.40	9767	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	1	1	20311761	406	-1.11	1.27	12	0.24	-1808.00	1574.00	3400	20230517	-41.21	1500	20231110	33.27	2995	-33.26	20240229	1732	15.42	20240308	2995	-33.26	20240229	150	1232.67	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
48	20240524	100643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1999	-16	5	-0.79	56489952	28335	21.10	2015	2020	1981	2615	1415	2015	1993.65	0.40	4039	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	1	1	20311761	406	-1.11	1.27	12	0.14	-1808.00	1574.00	3400	20230517	-41.21	1500	20231110	33.27	2995	-33.26	20240229	1732	15.42	20240308	2995	-33.26	20240229	150	1232.67	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
49	20240524	090639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1995	-20	5	-0.99	4913446	2460	1.83	2015	2015	1993	2615	1415	2015	1997.34	0.40	34	2068	2041	1993	1966	1918	2055	1980	203	600	1000	1240	1	1	20311761	405	-1.10	1.27	12	0.01	-1808.00	1574.00	3400	20230517	-41.32	1500	20231110	33.00	2995	-33.39	20240229	1732	15.18	20240308	2995	-33.39	20240229	150	1230.00	20231110	1.01	N	089230	1000	203 억	81625	N	N	N	N
50	20240523	160636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	48	2	2.44	250135367	126921	164.48	1986	2020	1945	2555	1377	1967	1970.79	0.34	12497	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	5	1	20311761	409	-1.11	1.28	12	0.62	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
51	20240523	150642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1996	29	2	1.47	217846973	110839	143.64	1986	1996	1945	2555	1377	1967	1965.44	0.34	8557	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	1	1	20311761	405	-1.10	1.27	12	0.55	-1808.00	1574.00	3400	20230517	-41.29	1500	20231110	33.07	2995	-33.36	20240229	1732	15.24	20240308	2995	-33.36	20240229	150	1230.67	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
52	20240523	140642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1974	7	2	0.36	202909270	103310	133.89	1986	1990	1945	2555	1377	1967	1964.08	0.34	10135	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	1	1	20311761	401	-1.09	1.25	12	0.51	-1808.00	1574.00	3400	20230517	-41.94	1500	20231110	31.60	2995	-34.09	20240229	1732	13.97	20240308	2995	-34.09	20240229	150	1216.00	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
53	20240523	130640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1967	0	3	0.00	183813582	93610	121.31	1986	1990	1945	2555	1377	1967	1963.61	0.34	8918	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	1	1	20311761	400	-1.09	1.25	12	0.46	-1808.00	1574.00	3400	20230517	-42.15	1500	20231110	31.13	2995	-34.32	20240229	1732	13.57	20240308	2995	-34.32	20240229	150	1211.33	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
54	20240523	120636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1956	-11	5	-0.56	169569354	86343	111.90	1986	1990	1945	2555	1377	1967	1963.90	0.34	10438	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	1	1	20311761	397	-1.08	1.24	12	0.43	-1808.00	1574.00	3400	20230517	-42.47	1500	20231110	30.40	2995	-34.69	20240229	1732	12.93	20240308	2995	-34.69	20240229	150	1204.00	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
55	20240523	110636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1962	-5	5	-0.25	146418303	74516	96.57	1986	1990	1945	2555	1377	1967	1964.92	0.34	11152	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	1	1	20311761	399	-1.09	1.25	12	0.37	-1808.00	1574.00	3400	20230517	-42.29	1500	20231110	30.80	2995	-34.49	20240229	1732	13.28	20240308	2995	-34.49	20240229	150	1208.00	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
56	20240523	100638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1982	15	2	0.76	95932815	48920	63.40	1986	1990	1945	2555	1377	1967	1961.01	0.34	8351	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	1	1	20311761	403	-1.10	1.26	12	0.24	-1808.00	1574.00	3400	20230517	-41.71	1500	20231110	32.13	2995	-33.82	20240229	1732	14.43	20240308	2995	-33.82	20240229	150	1221.33	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
57	20240523	090640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1985	18	2	0.92	3971	2	0.00	1986	1986	1985	2555	1377	1967	1985.50	0.34	-1	2029	1998	1964	1933	1899	2013	1948	203	588	1000	1210	1	1	20311761	403	-1.10	1.26	12	0.00	-1808.00	1574.00	3400	20230517	-41.62	1500	20231110	32.33	2995	-33.72	20240229	1732	14.61	20240308	2995	-33.72	20240229	150	1223.33	20231110	1.00	N	089230	1000	203 억	69113	N	N	N	N
58	20240522	160631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1967	-2	5	-0.10	150685004	77077	88.87	1957	1995	1930	2555	1379	1969	1954.99	0.34	430	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	400	-1.09	1.25	12	0.38	-1808.00	1574.00	3400	20230517	-42.15	1500	20231110	31.13	2995	-34.32	20240229	1732	13.57	20240308	2995	-34.32	20240229	150	1211.33	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
59	20240522	150636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1959	-10	5	-0.51	147087571	75248	86.76	1957	1995	1930	2555	1379	1969	1954.70	0.34	516	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	398	-1.08	1.24	12	0.37	-1808.00	1574.00	3400	20230517	-42.38	1500	20231110	30.60	2995	-34.59	20240229	1732	13.11	20240308	2995	-34.59	20240229	150	1206.00	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
60	20240522	140637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1959	-10	5	-0.51	137547546	70389	81.16	1957	1995	1930	2555	1379	1969	1954.11	0.34	632	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	398	-1.08	1.24	12	0.35	-1808.00	1574.00	3400	20230517	-42.38	1500	20231110	30.60	2995	-34.59	20240229	1732	13.11	20240308	2995	-34.59	20240229	150	1206.00	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
61	20240522	130633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1961	-8	5	-0.41	129428856	66249	76.38	1957	1995	1930	2555	1379	1969	1953.67	0.34	632	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	398	-1.08	1.25	12	0.33	-1808.00	1574.00	3400	20230517	-42.32	1500	20231110	30.73	2995	-34.52	20240229	1732	13.22	20240308	2995	-34.52	20240229	150	1207.33	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
62	20240522	120711	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1970	1	2	0.05	121546611	62229	71.75	1957	1995	1930	2555	1379	1969	1953.21	0.34	632	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	400	-1.09	1.25	12	0.31	-1808.00	1574.00	3400	20230517	-42.06	1500	20231110	31.33	2995	-34.22	20240229	1732	13.74	20240308	2995	-34.22	20240229	150	1213.33	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
63	20240522	110637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1976	7	2	0.36	117584657	60215	69.43	1957	1995	1930	2555	1379	1969	1952.75	0.34	598	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	401	-1.09	1.26	12	0.30	-1808.00	1574.00	3400	20230517	-41.88	1500	20231110	31.73	2995	-34.02	20240229	1732	14.09	20240308	2995	-34.02	20240229	150	1217.33	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
64	20240522	100636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1951	-18	5	-0.91	83229091	42659	49.18	1957	1995	1930	2555	1379	1969	1951.03	0.34	-1770	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	396	-1.08	1.24	12	0.21	-1808.00	1574.00	3400	20230517	-42.62	1500	20231110	30.07	2995	-34.86	20240229	1732	12.64	20240308	2995	-34.86	20240229	150	1200.67	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
65	20240522	090636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1984	15	2	0.76	1385587	702	0.81	1957	1995	1953	2555	1379	1969	1973.77	0.34	-24	2030	1999	1984	1953	1938	1992	1946	203	586	1000	1220	1	1	20311761	403	-1.10	1.26	12	0.00	-1808.00	1574.00	3400	20230517	-41.65	1500	20231110	32.27	2995	-33.76	20240229	1732	14.55	20240308	2995	-33.76	20240229	150	1222.67	20231110	0.99	N	089230	1000	203 억	68683	N	N	N	N
66	20240521	160628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1969	-26	5	-1.30	171911867	86691	147.10	1995	2015	1969	2590	1397	1995	1983.04	0.40	-11841	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	400	-1.09	1.25	12	0.43	-1808.00	1574.00	3400	20230517	-42.09	1500	20231110	31.27	2995	-34.26	20240229	1732	13.68	20240308	2995	-34.26	20240229	150	1212.67	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
67	20240521	150635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1972	-23	5	-1.15	169597500	85516	145.10	1995	2015	1969	2590	1397	1995	1983.23	0.40	-11668	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	401	-1.09	1.25	12	0.42	-1808.00	1574.00	3400	20230517	-42.00	1500	20231110	31.47	2995	-34.16	20240229	1732	13.86	20240308	2995	-34.16	20240229	150	1214.67	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
68	20240521	140631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1975	-20	5	-1.00	152722933	76962	130.59	1995	2015	1975	2590	1397	1995	1984.39	0.40	-10864	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	401	-1.09	1.25	12	0.38	-1808.00	1574.00	3400	20230517	-41.91	1500	20231110	31.67	2995	-34.06	20240229	1732	14.03	20240308	2995	-34.06	20240229	150	1216.67	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
69	20240521	130633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1986	-9	5	-0.45	109593108	55163	93.60	1995	2015	1979	2590	1397	1995	1986.71	0.40	-8323	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	403	-1.10	1.26	12	0.27	-1808.00	1574.00	3400	20230517	-41.59	1500	20231110	32.40	2995	-33.69	20240229	1732	14.67	20240308	2995	-33.69	20240229	150	1224.00	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
70	20240521	120632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1984	-11	5	-0.55	108670172	54698	92.81	1995	2015	1979	2590	1397	1995	1986.73	0.40	-8323	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	403	-1.10	1.26	12	0.27	-1808.00	1574.00	3400	20230517	-41.65	1500	20231110	32.27	2995	-33.76	20240229	1732	14.55	20240308	2995	-33.76	20240229	150	1222.67	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
71	20240521	110634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1983	-12	5	-0.60	102119222	51390	87.20	1995	2015	1980	2590	1397	1995	1987.14	0.40	-5758	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	403	-1.10	1.26	12	0.25	-1808.00	1574.00	3400	20230517	-41.68	1500	20231110	32.20	2995	-33.79	20240229	1732	14.49	20240308	2995	-33.79	20240229	150	1222.00	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
72	20240521	100633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1985	-10	5	-0.50	78174660	39311	66.70	1995	2015	1981	2590	1397	1995	1988.62	0.40	-3131	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	403	-1.10	1.26	12	0.19	-1808.00	1574.00	3400	20230517	-41.62	1500	20231110	32.33	2995	-33.72	20240229	1732	14.61	20240308	2995	-33.72	20240229	150	1223.33	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
73	20240521	090629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1990	-5	5	-0.25	7592985	3813	6.47	1995	2015	1990	2590	1397	1995	1991.34	0.40	-237	2051	2022	2006	1977	1961	2015	1970	203	595	1000	1230	1	1	20311761	404	-1.10	1.26	12	0.02	-1808.00	1574.00	3400	20230517	-41.47	1500	20231110	32.67	2995	-33.56	20240229	1732	14.90	20240308	2995	-33.56	20240229	150	1226.67	20231110	0.98	N	089230	1000	203 억	80514	N	N	N	N
74	20240517	160634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	35	2	1.74	113115394	56357	132.29	2010	2055	1992	2610	1410	2010	2007.12	0.43	5858	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	415	-1.13	1.30	12	0.28	-1808.00	1574.00	3400	20230517	-39.85	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
75	20240517	150636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	5	2	0.25	101729824	50762	119.16	2010	2040	1992	2610	1410	2010	2004.05	0.43	6581	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	409	-1.11	1.28	12	0.25	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
76	20240517	140630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	0	3	0.00	92738199	46310	108.71	2010	2020	1992	2610	1410	2010	2002.55	0.43	7028	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	408	-1.11	1.28	12	0.23	-1808.00	1574.00	3400	20230517	-40.88	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
77	20240517	130625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-5	5	-0.25	83684454	41785	98.08	2010	2020	1992	2610	1410	2010	2002.74	0.43	6957	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	407	-1.11	1.27	12	0.21	-1808.00	1574.00	3400	20230517	-41.03	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
78	20240517	120626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	5	2	0.25	83144644	41516	97.45	2010	2020	1992	2610	1410	2010	2002.71	0.43	6962	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	409	-1.11	1.28	12	0.20	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
79	20240517	110626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-5	5	-0.25	48876349	24418	57.32	2010	2020	1992	2610	1410	2010	2001.65	0.43	1535	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	407	-1.11	1.27	12	0.12	-1808.00	1574.00	3400	20230517	-41.03	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
80	20240517	100622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	5	2	0.25	41054629	20508	48.14	2010	2020	1992	2610	1410	2010	2001.88	0.43	529	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	409	-1.11	1.28	12	0.10	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
81	20240517	090627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-5	5	-0.25	3593187	1798	4.22	2010	2010	1992	2610	1410	2010	1998.44	0.43	-1561	2056	2032	2011	1987	1966	2045	2000	203	600	1000	1240	5	1	20311761	407	-1.11	1.27	12	0.01	-1808.00	1574.00	3400	20230517	-41.03	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.96	N	089230	1000	203 억	86614	N	N	N	N
82	20240516	160622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-5	5	-0.25	85078104	42369	52.18	1995	2035	1990	2615	1415	2015	2008.01	0.43	-296	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	408	-1.11	1.28	12	0.21	-1808.00	1574.00	3400	20230517	-40.88	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
83	20240516	150621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-5	5	-0.25	76360297	38017	46.82	1995	2035	1990	2615	1415	2015	2008.58	0.43	-371	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	408	-1.11	1.28	12	0.19	-1808.00	1574.00	3400	20230517	-40.88	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
84	20240516	140625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	5	2	0.25	73175332	36431	44.86	1995	2035	1990	2615	1415	2015	2008.60	0.43	-458	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	410	-1.12	1.28	12	0.18	-1808.00	1574.00	3400	20230517	-40.59	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
85	20240516	130622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-5	5	-0.25	60202082	29955	36.89	1995	2035	1990	2615	1415	2015	2009.75	0.43	-939	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	408	-1.11	1.28	12	0.15	-1808.00	1574.00	3400	20230517	-40.88	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
86	20240516	120620	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-5	5	-0.25	52276102	25996	32.01	1995	2035	1990	2615	1415	2015	2010.93	0.43	-1062	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	408	-1.11	1.28	12	0.13	-1808.00	1574.00	3400	20230517	-40.88	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
87	20240516	110619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	10	2	0.50	47033607	23396	28.81	1995	2035	1990	2615	1415	2015	2010.33	0.43	-636	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	411	-1.12	1.29	12	0.12	-1808.00	1574.00	3400	20230517	-40.44	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
88	20240516	100620	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	0	3	0.00	20056359	9962	12.27	1995	2035	1990	2615	1415	2015	2013.29	0.43	-1235	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	409	-1.11	1.28	12	0.05	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
89	20240516	090621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	10	2	0.50	7251664	3615	4.45	1995	2025	1990	2615	1415	2015	2005.99	0.43	-40	2065	2040	2010	1985	1955	2025	1970	203	600	1000	1240	5	1	20311761	411	-1.12	1.29	12	0.02	-1808.00	1574.00	3400	20230517	-40.44	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.89	N	089230	1000	203 억	86910	N	N	N	N
90	20240514	160628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	-35	5	-1.71	162412661	81188	140.80	2020	2035	1980	2665	1435	2050	2000.45	0.32	21202	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	5	1	20311761	409	-1.11	1.28	12	0.40	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
91	20240514	150630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	-35	5	-1.71	158154571	79074	137.14	2020	2035	1980	2665	1435	2050	2000.08	0.32	21668	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	5	1	20311761	409	-1.11	1.28	12	0.39	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
92	20240514	140628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	-35	5	-1.71	148268846	74143	128.58	2020	2035	1980	2665	1435	2050	1999.77	0.32	20358	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	5	1	20311761	409	-1.11	1.28	12	0.37	-1808.00	1574.00	3400	20230517	-40.74	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
93	20240514	130629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	-52	5	-2.54	144587553	72305	125.40	2020	2035	1980	2665	1435	2050	1999.69	0.32	20358	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	1	1	20311761	406	-1.11	1.27	12	0.36	-1808.00	1574.00	3400	20230517	-41.24	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
94	20240514	120627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	-50	5	-2.44	51194135	25486	44.20	2020	2025	2000	2665	1435	2050	2008.72	0.32	7567	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	5	1	20311761	406	-1.11	1.27	12	0.13	-1808.00	1574.00	3400	20230517	-41.18	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
95	20240514	110627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-25	5	-1.22	43075595	21443	37.19	2020	2025	2000	2665	1435	2050	2008.84	0.32	7818	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	5	1	20311761	411	-1.12	1.29	12	0.11	-1808.00	1574.00	3400	20230517	-40.44	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
96	20240514	100626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	-30	5	-1.46	29280935	14566	25.26	2020	2025	2000	2665	1435	2050	2010.22	0.32	7196	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	5	1	20311761	410	-1.12	1.28	12	0.07	-1808.00	1574.00	3400	20230517	-40.59	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
97	20240514	090627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	-30	5	-1.46	8069095	4017	6.97	2020	2025	2000	2665	1435	2050	2008.74	0.32	800	2110	2080	2040	2010	1970	2060	1990	203	615	1000	1270	5	1	20311761	410	-1.12	1.28	12	0.02	-1808.00	1574.00	3400	20230517	-40.59	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.78	N	089230	1000	203 억	65708	N	N	N	N
98	20240513	160626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	-20	5	-0.97	116894970	57661	51.86	2070	2070	2000	2690	1450	2070	2027.28	0.36	-7132	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	416	-1.13	1.30	12	0.28	-1808.00	1574.00	3400	20230517	-39.71	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
99	20240513	150629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2065	-5	5	-0.24	114863820	56670	50.97	2070	2070	2000	2690	1450	2070	2026.89	0.36	-6821	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	419	-1.14	1.31	12	0.28	-1808.00	1574.00	3400	20230517	-39.26	1500	20231110	37.67	2995	-31.05	20240229	1732	19.23	20240308	2995	-31.05	20240229	150	1276.67	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
100	20240513	140627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	-50	5	-2.42	80717465	39771	35.77	2070	2070	2010	2690	1450	2070	2029.56	0.36	-4726	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	410	-1.12	1.28	12	0.20	-1808.00	1574.00	3400	20230517	-40.59	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
101	20240513	130621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	-40	5	-1.93	67556695	33257	29.91	2070	2070	2015	2690	1450	2070	2031.35	0.36	-3117	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	412	-1.12	1.29	12	0.16	-1808.00	1574.00	3400	20230517	-40.29	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
102	20240513	120627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	-35	5	-1.69	59570860	29302	26.36	2070	2070	2020	2690	1450	2070	2033.00	0.36	-3830	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	413	-1.13	1.29	12	0.14	-1808.00	1574.00	3400	20230517	-40.15	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
103	20240513	110625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	-35	5	-1.69	25422645	12543	11.28	2070	2070	2020	2690	1450	2070	2026.84	0.36	-363	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	413	-1.13	1.29	12	0.06	-1808.00	1574.00	3400	20230517	-40.15	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
104	20240513	100626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-45	5	-2.17	18320190	9036	8.13	2070	2070	2020	2690	1450	2070	2027.47	0.36	-794	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	411	-1.12	1.29	12	0.04	-1808.00	1574.00	3400	20230517	-40.44	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
105	20240513	090628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	-50	5	-2.42	4365575	2145	1.93	2070	2070	2020	2690	1450	2070	2035.23	0.36	1039	2143	2106	2053	2016	1963	2080	1990	203	620	1000	1280	5	1	20311761	410	-1.12	1.28	12	0.01	-1808.00	1574.00	3400	20230517	-40.59	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.81	N	089230	1000	203 억	73752	N	N	N	N
106	20240510	160607	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2070	15	2	0.73	226904095	110823	46.12	2085	2090	2000	2670	1440	2055	2047.45	0.41	-8375	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	420	-1.14	1.32	12	0.55	-1808.00	1574.00	3590	20230503	-42.34	1500	20231110	38.00	2995	-30.88	20240229	1732	19.52	20240308	2995	-30.88	20240229	150	1280.00	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
107	20240510	150613	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2090	35	2	1.70	212297360	103762	43.18	2085	2090	2000	2670	1440	2055	2046.00	0.41	-5382	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	425	-1.16	1.33	12	0.51	-1808.00	1574.00	3590	20230503	-41.78	1500	20231110	39.33	2995	-30.22	20240229	1732	20.67	20240308	2995	-30.22	20240229	150	1293.33	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
108	20240510	140617	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	-15	5	-0.73	189983785	92920	38.67	2085	2090	2000	2670	1440	2055	2044.60	0.41	-2811	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	414	-1.13	1.30	12	0.46	-1808.00	1574.00	3590	20230503	-43.18	1500	20231110	36.00	2995	-31.89	20240229	1732	17.78	20240308	2995	-31.89	20240229	150	1260.00	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
109	20240510	130609	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-30	5	-1.46	135344600	66183	27.54	2085	2090	2000	2670	1440	2055	2045.01	0.41	-6031	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	411	-1.12	1.29	12	0.33	-1808.00	1574.00	3590	20230503	-43.59	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
110	20240510	120608	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-45	5	-2.19	130684645	63869	26.58	2085	2090	2000	2670	1440	2055	2046.14	0.41	-6996	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	408	-1.11	1.28	12	0.31	-1808.00	1574.00	3590	20230503	-44.01	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
111	20240510	110610	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	-5	5	-0.24	97777630	47589	19.80	2085	2090	2025	2670	1440	2055	2054.63	0.41	-6839	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	416	-1.13	1.30	12	0.23	-1808.00	1574.00	3590	20230503	-42.90	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
112	20240510	100610	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	-25	5	-1.22	88812580	43205	17.98	2085	2090	2025	2670	1440	2055	2055.61	0.41	-5261	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	412	-1.12	1.29	12	0.21	-1808.00	1574.00	3590	20230503	-43.45	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
113	20240510	090611	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	-5	5	-0.24	16836815	8118	3.38	2085	2085	2035	2670	1440	2055	2074.01	0.41	-3683	2305	2180	2085	1960	1865	2242	2022	203	615	1000	1270	5	1	20311761	416	-1.13	1.30	12	0.04	-1808.00	1574.00	3590	20230503	-42.90	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	0.72	N	089230	1000	203 억	83057	N	N	N	N
114	20240509	160622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2055	56	2	2.80	499349248	240283	235.86	2010	2210	1990	2595	1400	1999	2078.20	0.36	7805	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	5	1	20311761	417	-1.14	1.31	12	1.18	-1808.00	1574.00	3590	20230503	-42.76	1500	20231110	37.00	2995	-31.39	20240229	1732	18.65	20240308	2995	-31.39	20240229	150	1270.00	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
115	20240509	150622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	21	2	1.05	485029888	233268	228.97	2010	2210	1990	2595	1400	1999	2079.28	0.36	7184	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	5	1	20311761	410	-1.12	1.28	12	1.15	-1808.00	1574.00	3590	20230503	-43.73	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
116	20240509	140603	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	36	2	1.80	458363683	220090	216.04	2010	2210	1990	2595	1400	1999	2082.62	0.36	6335	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	5	1	20311761	413	-1.13	1.29	12	1.08	-1808.00	1574.00	3590	20230503	-43.31	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
117	20240509	130609	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	131	2	6.55	283564643	134959	132.47	2010	2210	1990	2595	1400	1999	2101.12	0.36	-10728	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	5	1	20311761	433	-1.18	1.35	12	0.66	-1808.00	1574.00	3590	20230503	-40.67	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
118	20240509	120612	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1996	-3	5	-0.15	43686116	21869	21.47	2010	2020	1990	2595	1400	1999	1997.63	0.36	-1652	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	1	1	20311761	405	-1.10	1.27	12	0.11	-1808.00	1574.00	3590	20230503	-44.40	1500	20231110	33.07	2995	-33.36	20240229	1732	15.24	20240308	2995	-33.36	20240229	150	1230.67	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
119	20240509	110600	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1991	-8	5	-0.40	27588953	13805	13.55	2010	2020	1990	2595	1400	1999	1998.48	0.36	-1671	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	1	1	20311761	404	-1.10	1.26	12	0.07	-1808.00	1574.00	3590	20230503	-44.54	1500	20231110	32.73	2995	-33.52	20240229	1732	14.95	20240308	2995	-33.52	20240229	150	1227.33	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
120	20240509	100604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	6	2	0.30	10928370	5451	5.35	2010	2020	1999	2595	1400	1999	2004.84	0.36	-275	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	5	1	20311761	407	-1.11	1.27	12	0.03	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
121	20240509	090600	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	11	2	0.55	263185	131	0.13	2010	2020	2000	2595	1400	1999	2009.05	0.36	-24	2126	2062	2016	1952	1906	2094	1984	203	596	1000	1230	5	1	20311761	408	-1.11	1.28	12	0.00	-1808.00	1574.00	3590	20230503	-44.01	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.71	N	089230	1000	203 억	73040	N	N	N	N
122	20240508	160558	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1999	12	2	0.60	205649098	101877	127.49	1992	2080	1970	2580	1391	1987	2018.60	0.33	5758	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	1	1	20311761	406	-1.11	1.27	12	0.50	-1808.00	1574.00	3590	20230503	-44.32	1500	20231110	33.27	2995	-33.26	20240229	1732	15.42	20240308	2995	-33.26	20240229	150	1232.67	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
123	20240508	150603	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	23	2	1.16	204947312	101526	127.05	1992	2080	1970	2580	1391	1987	2018.67	0.33	5777	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	5	1	20311761	408	-1.11	1.28	12	0.50	-1808.00	1574.00	3590	20230503	-44.01	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
124	20240508	140556	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1999	12	2	0.60	197466208	97784	122.37	1992	2080	1970	2580	1391	1987	2019.41	0.33	5614	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	1	1	20311761	406	-1.11	1.27	12	0.48	-1808.00	1574.00	3590	20230503	-44.32	1500	20231110	33.27	2995	-33.26	20240229	1732	15.42	20240308	2995	-33.26	20240229	150	1232.67	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
125	20240508	130554	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	18	2	0.91	140765817	69352	86.79	1992	2080	1970	2580	1391	1987	2029.73	0.33	-2324	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	5	1	20311761	407	-1.11	1.27	12	0.34	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
126	20240508	120556	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2065	78	2	3.93	111001202	54740	68.50	1992	2080	1970	2580	1391	1987	2027.79	0.33	-2018	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	5	1	20311761	419	-1.14	1.31	12	0.27	-1808.00	1574.00	3590	20230503	-42.48	1500	20231110	37.67	2995	-31.05	20240229	1732	19.23	20240308	2995	-31.05	20240229	150	1276.67	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
127	20240508	110633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	13	2	0.65	37254522	18676	23.37	1992	2025	1970	2580	1391	1987	1994.78	0.33	-838	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	5	1	20311761	406	-1.11	1.27	12	0.09	-1808.00	1574.00	3590	20230503	-44.29	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
128	20240508	100603	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1977	-10	5	-0.50	12477058	6291	7.87	1992	2000	1970	2580	1391	1987	1983.32	0.33	-896	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	1	1	20311761	402	-1.09	1.26	12	0.03	-1808.00	1574.00	3590	20230503	-44.93	1500	20231110	31.80	2995	-33.99	20240229	1732	14.15	20240308	2995	-33.99	20240229	150	1218.00	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
129	20240508	090603	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1972	-15	5	-0.75	1873289	943	1.18	1992	1992	1970	2580	1391	1987	1986.52	0.33	-868	2084	2035	2006	1957	1928	2021	1943	203	593	1000	1230	1	1	20311761	401	-1.09	1.25	12	0.00	-1808.00	1574.00	3590	20230503	-45.07	1500	20231110	31.47	2995	-34.16	20240229	1732	13.86	20240308	2995	-34.16	20240229	150	1214.67	20231110	0.70	N	089230	1000	203 억	66485	N	N	N	N
130	20240503	160614	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-40	5	-1.96	102151051	50847	110.74	2045	2055	1990	2655	1435	2045	2008.99	0.40	97	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	5	1	20306607	407	-1.11	1.27	12	0.25	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
131	20240503	150614	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-40	5	-1.96	98768611	49160	107.07	2045	2055	1990	2655	1435	2045	2009.13	0.40	97	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	5	1	20306607	407	-1.11	1.27	12	0.24	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
132	20240503	140614	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-40	5	-1.96	82523432	41053	89.41	2045	2055	1990	2655	1435	2045	2010.17	0.40	-1762	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	5	1	20306607	407	-1.11	1.27	12	0.20	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
133	20240503	130615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-20	5	-0.98	78401477	39016	84.98	2045	2055	1990	2655	1435	2045	2009.47	0.40	-1761	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	5	1	20306607	411	-1.12	1.29	12	0.19	-1808.00	1574.00	3590	20230503	-43.59	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
134	20240503	120612	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1999	-46	5	-2.25	61327556	30526	66.49	2045	2055	1990	2655	1435	2045	2009.03	0.40	1422	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	1	1	20306607	406	-1.11	1.27	12	0.15	-1808.00	1574.00	3590	20230503	-44.32	1500	20231110	33.27	2995	-33.26	20240229	1732	15.42	20240308	2995	-33.26	20240229	150	1232.67	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
135	20240503	110611	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	-47	5	-2.30	60160161	29942	65.21	2045	2055	1990	2655	1435	2045	2009.22	0.40	1422	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	1	1	20306607	406	-1.11	1.27	12	0.15	-1808.00	1574.00	3590	20230503	-44.35	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
136	20240503	100609	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	-30	5	-1.47	28310895	14002	30.50	2045	2055	2000	2655	1435	2045	2021.92	0.40	-243	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	5	1	20306607	409	-1.11	1.28	12	0.07	-1808.00	1574.00	3590	20230503	-43.87	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
137	20240503	090608	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	0	3	0.00	7046225	3441	7.49	2045	2055	2040	2655	1435	2045	2047.73	0.40	-1024	2201	2122	2061	1982	1921	2162	2022	203	610	1000	1260	5	1	20306607	415	-1.13	1.30	12	0.02	-1808.00	1574.00	3590	20230503	-43.04	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	0.75	N	089230	1000	203 억	81814	N	N	N	N
138	20240502	160605	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	30	2	1.49	94425455	45824	147.26	2035	2140	2000	2615	1415	2015	2060.61	0.41	-830	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	415	-1.13	1.30	12	0.23	-1808.00	1574.00	3590	20230503	-43.04	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N
139	20240502	150608	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	30	2	1.49	83617555	40497	130.14	2035	2140	2000	2615	1415	2015	2064.78	0.41	-429	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	415	-1.13	1.30	12	0.20	-1808.00	1574.00	3590	20230503	-43.04	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N
140	20240502	140605	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	5	2	0.25	76649440	37071	119.13	2035	2140	2000	2615	1415	2015	2067.64	0.41	-380	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	410	-1.12	1.28	12	0.18	-1808.00	1574.00	3590	20230503	-43.73	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N
141	20240502	130604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	20	2	0.99	72688805	35121	112.87	2035	2140	2000	2615	1415	2015	2069.67	0.41	-343	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	413	-1.13	1.29	12	0.17	-1808.00	1574.00	3590	20230503	-43.31	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N
142	20240502	120601	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	25	2	1.24	68332010	32987	106.01	2035	2140	2000	2615	1415	2015	2071.48	0.41	-472	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	414	-1.13	1.30	12	0.16	-1808.00	1574.00	3590	20230503	-43.18	1500	20231110	36.00	2995	-31.89	20240229	1732	17.78	20240308	2995	-31.89	20240229	150	1260.00	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N
143	20240502	110601	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	15	2	0.74	54669975	26197	84.19	2035	2140	2020	2615	1415	2015	2086.88	0.41	-1367	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	412	-1.12	1.29	12	0.13	-1808.00	1574.00	3590	20230503	-43.45	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N
144	20240502	100600	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	30	2	1.49	46581750	22215	71.39	2035	2140	2020	2615	1415	2015	2096.86	0.41	-1367	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	415	-1.13	1.30	12	0.11	-1808.00	1574.00	3590	20230503	-43.04	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N
145	20240502	090601	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2090	75	2	3.72	26662180	12599	40.49	2035	2140	2020	2615	1415	2015	2116.21	0.41	-1885	2091	2052	2011	1972	1931	2072	1992	203	600	1000	1240	5	1	20306607	424	-1.16	1.33	12	0.06	-1808.00	1574.00	3590	20230503	-41.78	1500	20231110	39.33	2995	-30.22	20240229	1732	20.67	20240308	2995	-30.22	20240229	150	1293.33	20231110	0.77	N	089230	1000	203 억	83285	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History