KissMeData/089230/price/prices-20240601.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	20240628	160727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1748	-1	5	-0.06	47423246	27153	54.53	1749	1767	1732	2270	1225	1749	1746.52	0.51	-2334	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	377	-0.97	1.11	12	0.13	-1808.00	1574.00	3110	20230629	-43.79	1500	20231110	16.53	2995	-41.64	20240229	1725	1.33	20240626	2995	-41.64	20240229	150	1065.33	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
3	20240628	150739	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1754	5	2	0.29	45635133	26130	52.48	1749	1767	1732	2270	1225	1749	1746.47	0.51	-2191	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	379	-0.97	1.11	12	0.12	-1808.00	1574.00	3110	20230629	-43.60	1500	20231110	16.93	2995	-41.44	20240229	1725	1.68	20240626	2995	-41.44	20240229	150	1069.33	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
4	20240628	140738	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1747	-2	5	-0.11	36915635	21158	42.49	1749	1767	1732	2270	1225	1749	1744.76	0.51	487	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	377	-0.97	1.11	12	0.10	-1808.00	1574.00	3110	20230629	-43.83	1500	20231110	16.47	2995	-41.67	20240229	1725	1.28	20240626	2995	-41.67	20240229	150	1064.67	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
5	20240628	130738	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1743	-6	5	-0.34	33508974	19214	38.59	1749	1767	1732	2270	1225	1749	1743.99	0.51	1782	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	376	-0.96	1.11	12	0.09	-1808.00	1574.00	3110	20230629	-43.95	1500	20231110	16.20	2995	-41.80	20240229	1725	1.04	20240626	2995	-41.80	20240229	150	1062.00	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
6	20240628	120737	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1734	-15	5	-0.86	24444503	13991	28.10	1749	1767	1732	2270	1225	1749	1747.16	0.51	428	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	374	-0.96	1.10	12	0.06	-1808.00	1574.00	3110	20230629	-44.24	1500	20231110	15.60	2995	-42.10	20240229	1725	0.52	20240626	2995	-42.10	20240229	150	1056.00	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
7	20240628	110725	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1748	-1	5	-0.06	19695601	11253	22.60	1749	1767	1732	2270	1225	1749	1750.25	0.51	-665	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	377	-0.97	1.11	12	0.05	-1808.00	1574.00	3110	20230629	-43.79	1500	20231110	16.53	2995	-41.64	20240229	1725	1.33	20240626	2995	-41.64	20240229	150	1065.33	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
8	20240628	100722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1747	-2	5	-0.11	19461693	11119	22.33	1749	1767	1732	2270	1225	1749	1750.31	0.51	-613	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	377	-0.97	1.11	12	0.05	-1808.00	1574.00	3110	20230629	-43.83	1500	20231110	16.47	2995	-41.67	20240229	1725	1.28	20240626	2995	-41.67	20240229	150	1064.67	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
9	20240628	090723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1762	13	2	0.74	189405	108	0.22	1749	1767	1749	2270	1225	1749	1753.75	0.51	49	1827	1788	1760	1721	1693	1782	1715	216	521	1000	1080	1	1	21591946	380	-0.97	1.12	12	0.00	-1808.00	1574.00	3110	20230629	-43.34	1500	20231110	17.47	2995	-41.17	20240229	1725	2.14	20240626	2995	-41.17	20240229	150	1074.67	20231110	1.11	N	089230	1000	215 억	109746	N	N	N	N
10	20240627	160718	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1749	24	2	1.39	87550162	49795	47.46	1749	1799	1732	2240	1208	1725	1758.24	0.47	8229	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	378	-0.97	1.11	12	0.23	-1808.00	1574.00	3110	20230629	-43.76	1500	20231110	16.60	2995	-41.60	20240229	1725	1.39	20240626	2995	-41.60	20240229	150	1066.00	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
11	20240627	150724	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1766	41	2	2.38	83071680	47241	45.02	1749	1799	1732	2240	1208	1725	1758.47	0.47	9545	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	381	-0.98	1.12	12	0.22	-1808.00	1574.00	3110	20230629	-43.22	1500	20231110	17.73	2995	-41.04	20240229	1725	2.38	20240626	2995	-41.04	20240229	150	1077.33	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
12	20240627	140721	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1757	32	2	1.86	82824944	47101	44.89	1749	1799	1732	2240	1208	1725	1758.45	0.47	9527	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	379	-0.97	1.12	12	0.22	-1808.00	1574.00	3110	20230629	-43.50	1500	20231110	17.13	2995	-41.34	20240229	1725	1.86	20240626	2995	-41.34	20240229	150	1071.33	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
13	20240627	130721	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1759	34	2	1.97	82415019	46869	44.67	1749	1799	1732	2240	1208	1725	1758.41	0.47	9537	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	380	-0.97	1.12	12	0.22	-1808.00	1574.00	3110	20230629	-43.44	1500	20231110	17.27	2995	-41.27	20240229	1725	1.97	20240626	2995	-41.27	20240229	150	1072.67	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
14	20240627	120723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1772	47	2	2.72	77059144	43833	41.77	1749	1799	1732	2240	1208	1725	1758.02	0.47	9569	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	383	-0.98	1.13	12	0.20	-1808.00	1574.00	3110	20230629	-43.02	1500	20231110	18.13	2995	-40.83	20240229	1725	2.72	20240626	2995	-40.83	20240229	150	1081.33	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
15	20240627	110723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1783	58	2	3.36	74960946	42653	40.65	1749	1799	1732	2240	1208	1725	1757.46	0.47	10196	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	385	-0.99	1.13	12	0.20	-1808.00	1574.00	3110	20230629	-42.67	1500	20231110	18.87	2995	-40.47	20240229	1725	3.36	20240626	2995	-40.47	20240229	150	1088.67	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
16	20240627	100722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1744	19	2	1.10	25944907	14887	14.19	1749	1750	1732	2240	1208	1725	1742.79	0.47	3685	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	377	-0.96	1.11	12	0.07	-1808.00	1574.00	3110	20230629	-43.92	1500	20231110	16.27	2995	-41.77	20240229	1725	1.10	20240626	2995	-41.77	20240229	150	1062.67	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
17	20240627	090721	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1746	21	2	1.22	1561964	894	0.85	1749	1750	1746	2240	1208	1725	1747.16	0.47	-445	1883	1803	1764	1684	1645	1784	1665	216	515	1000	1060	1	1	21591946	377	-0.97	1.11	12	0.00	-1808.00	1574.00	3110	20230629	-43.86	1500	20231110	16.40	2995	-41.70	20240229	1725	1.22	20240626	2995	-41.70	20240229	150	1064.00	20231110	1.11	N	089230	1000	215 억	101578	N	N	N	N
18	20240626	160720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1725	-90	5	-4.96	184368460	102927	201.58	1815	1844	1725	2355	1271	1815	1791.25	0.55	-17020	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	372	-0.95	1.10	12	0.48	-1808.00	1574.00	3110	20230629	-44.53	1500	20231110	15.00	2995	-42.40	20240229	1725	0.00	20240626	2995	-42.40	20240229	150	1050.00	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
19	20240626	150722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1759	-56	5	-3.09	157087447	87320	171.02	1815	1844	1756	2355	1271	1815	1798.99	0.55	-9729	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	380	-0.97	1.12	12	0.40	-1808.00	1574.00	3110	20230629	-43.44	1500	20231110	17.27	2995	-41.27	20240229	1732	1.56	20240308	2995	-41.27	20240229	150	1072.67	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
20	20240626	140720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1803	-12	5	-0.66	69491771	38464	75.33	1815	1844	1800	2355	1271	1815	1806.67	0.55	-674	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	389	-1.00	1.15	12	0.18	-1808.00	1574.00	3110	20230629	-42.03	1500	20231110	20.20	2995	-39.80	20240229	1732	4.10	20240308	2995	-39.80	20240229	150	1102.00	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
21	20240626	130722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1808	-7	5	-0.39	54193332	29974	58.70	1815	1844	1800	2355	1271	1815	1808.01	0.55	-674	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	390	-1.00	1.15	12	0.14	-1808.00	1574.00	3110	20230629	-41.86	1500	20231110	20.53	2995	-39.63	20240229	1732	4.39	20240308	2995	-39.63	20240229	150	1105.33	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
22	20240626	120721	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1809	-6	5	-0.33	44964405	24871	48.71	1815	1844	1800	2355	1271	1815	1807.90	0.55	-653	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	391	-1.00	1.15	12	0.12	-1808.00	1574.00	3110	20230629	-41.83	1500	20231110	20.60	2995	-39.60	20240229	1732	4.45	20240308	2995	-39.60	20240229	150	1106.00	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
23	20240626	110721	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1807	-8	5	-0.44	40473738	22384	43.84	1815	1844	1800	2355	1271	1815	1808.15	0.55	-653	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	390	-1.00	1.15	12	0.10	-1808.00	1574.00	3110	20230629	-41.90	1500	20231110	20.47	2995	-39.67	20240229	1732	4.33	20240308	2995	-39.67	20240229	150	1104.67	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
24	20240626	100720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1803	-12	5	-0.66	28776654	15897	31.13	1815	1844	1801	2355	1271	1815	1810.19	0.55	-643	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	389	-1.00	1.15	12	0.07	-1808.00	1574.00	3110	20230629	-42.03	1500	20231110	20.20	2995	-39.80	20240229	1732	4.10	20240308	2995	-39.80	20240229	150	1102.00	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
25	20240626	090721	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1844	29	2	1.60	5073437	2793	5.47	1815	1844	1815	2355	1271	1815	1816.48	0.55	2681	1864	1839	1825	1800	1786	1832	1793	216	540	1000	1120	1	1	21591946	398	-1.02	1.17	12	0.01	-1808.00	1574.00	3110	20230629	-40.71	1500	20231110	22.93	2995	-38.43	20240229	1732	6.47	20240308	2995	-38.43	20240229	150	1129.33	20231110	1.13	N	089230	1000	215 억	118669	N	N	N	N
26	20240625	160719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1815	-13	5	-0.71	92712649	51049	49.84	1850	1850	1811	2375	1280	1828	1816.15	0.57	-4323	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	392	-1.00	1.15	12	0.24	-1808.00	1574.00	3110	20230629	-41.64	1500	20231110	21.00	2995	-39.40	20240229	1732	4.79	20240308	2995	-39.40	20240229	150	1110.00	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
27	20240625	150716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1818	-10	5	-0.55	88871105	48933	47.78	1850	1850	1811	2375	1280	1828	1816.18	0.57	-3712	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	393	-1.01	1.16	12	0.23	-1808.00	1574.00	3110	20230629	-41.54	1500	20231110	21.20	2995	-39.30	20240229	1732	4.97	20240308	2995	-39.30	20240229	150	1112.00	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
28	20240625	140720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1819	-9	5	-0.49	78025222	42961	41.95	1850	1850	1811	2375	1280	1828	1816.19	0.57	-3486	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	393	-1.01	1.16	12	0.20	-1808.00	1574.00	3110	20230629	-41.51	1500	20231110	21.27	2995	-39.27	20240229	1732	5.02	20240308	2995	-39.27	20240229	150	1112.67	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
29	20240625	130720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1815	-13	5	-0.71	71674926	39468	38.54	1850	1850	1811	2375	1280	1828	1816.03	0.57	-3486	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	392	-1.00	1.15	12	0.18	-1808.00	1574.00	3110	20230629	-41.64	1500	20231110	21.00	2995	-39.40	20240229	1732	4.79	20240308	2995	-39.40	20240229	150	1110.00	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
30	20240625	120723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1818	-10	5	-0.55	45426687	24994	24.40	1850	1850	1813	2375	1280	1828	1817.50	0.57	-3486	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	393	-1.01	1.16	12	0.12	-1808.00	1574.00	3110	20230629	-41.54	1500	20231110	21.20	2995	-39.30	20240229	1732	4.97	20240308	2995	-39.30	20240229	150	1112.00	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
31	20240625	110722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1817	-11	5	-0.60	40133703	22082	21.56	1850	1850	1813	2375	1280	1828	1817.48	0.57	-3486	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	392	-1.00	1.15	12	0.10	-1808.00	1574.00	3110	20230629	-41.58	1500	20231110	21.13	2995	-39.33	20240229	1732	4.91	20240308	2995	-39.33	20240229	150	1111.33	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
32	20240625	100719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1820	-8	5	-0.44	14761628	8118	7.93	1850	1850	1813	2375	1280	1828	1818.38	0.57	-3435	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	393	-1.01	1.16	12	0.04	-1808.00	1574.00	3110	20230629	-41.48	1500	20231110	21.33	2995	-39.23	20240229	1732	5.08	20240308	2995	-39.23	20240229	150	1113.33	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
33	20240625	090720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1850	22	2	1.20	486294	263	0.26	1850	1850	1849	2375	1280	1828	1849.03	0.57	-256	1932	1879	1847	1794	1762	1864	1779	216	547	1000	1130	1	1	21591946	399	-1.02	1.18	12	0.00	-1808.00	1574.00	3110	20230629	-40.51	1500	20231110	23.33	2995	-38.23	20240229	1732	6.81	20240308	2995	-38.23	20240229	150	1133.33	20231110	1.22	N	089230	1000	215 억	123002	N	N	N	N
34	20240624	160717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1828	-18	5	-0.98	183313532	99813	151.10	1840	1900	1815	2395	1293	1846	1836.57	0.62	-11730	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	395	-1.01	1.16	12	0.46	-1808.00	1574.00	3110	20230629	-41.22	1500	20231110	21.87	2995	-38.96	20240229	1732	5.54	20240308	2995	-38.96	20240229	150	1118.67	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
35	20240624	150718	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1829	-17	5	-0.92	175066463	95294	144.26	1840	1900	1815	2395	1293	1846	1837.12	0.62	-11665	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	395	-1.01	1.16	12	0.44	-1808.00	1574.00	3110	20230629	-41.19	1500	20231110	21.93	2995	-38.93	20240229	1732	5.60	20240308	2995	-38.93	20240229	150	1119.33	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
36	20240624	140719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1822	-24	5	-1.30	134933844	73287	110.95	1840	1900	1822	2395	1293	1846	1841.17	0.62	-8416	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	393	-1.01	1.16	12	0.34	-1808.00	1574.00	3110	20230629	-41.41	1500	20231110	21.47	2995	-39.17	20240229	1732	5.20	20240308	2995	-39.17	20240229	150	1114.67	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
37	20240624	130716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1829	-17	5	-0.92	87458311	47312	71.62	1840	1900	1825	2395	1293	1846	1848.54	0.62	-6378	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	395	-1.01	1.16	12	0.22	-1808.00	1574.00	3110	20230629	-41.19	1500	20231110	21.93	2995	-38.93	20240229	1732	5.60	20240308	2995	-38.93	20240229	150	1119.33	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
38	20240624	120717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1830	-16	5	-0.87	77558040	41906	63.44	1840	1900	1825	2395	1293	1846	1850.76	0.62	-6230	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	395	-1.01	1.16	12	0.19	-1808.00	1574.00	3110	20230629	-41.16	1500	20231110	22.00	2995	-38.90	20240229	1732	5.66	20240308	2995	-38.90	20240229	150	1120.00	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
39	20240624	110720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1863	17	2	0.92	62636145	33804	51.17	1840	1900	1825	2395	1293	1846	1852.92	0.62	-4083	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	402	-1.03	1.18	12	0.16	-1808.00	1574.00	3110	20230629	-40.10	1500	20231110	24.20	2995	-37.80	20240229	1732	7.56	20240308	2995	-37.80	20240229	150	1142.00	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
40	20240624	100717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1857	11	2	0.60	36866083	19821	30.01	1840	1900	1834	2395	1293	1846	1859.95	0.62	-2976	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	401	-1.03	1.18	12	0.09	-1808.00	1574.00	3110	20230629	-40.29	1500	20231110	23.80	2995	-38.00	20240229	1732	7.22	20240308	2995	-38.00	20240229	150	1138.00	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
41	20240624	090718	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1868	22	2	1.19	140288	76	0.12	1840	1868	1840	2395	1293	1846	1845.89	0.62	-1	1898	1871	1851	1824	1804	1862	1815	216	549	1000	1140	1	1	21591946	403	-1.03	1.19	12	0.00	-1808.00	1574.00	3110	20230629	-39.94	1500	20231110	24.53	2995	-37.63	20240229	1732	7.85	20240308	2995	-37.63	20240229	150	1145.33	20231110	1.19	N	089230	1000	215 억	134559	N	N	N	N
42	20240621	160654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1846	-34	5	-1.81	120775926	65422	92.01	1862	1878	1831	2440	1316	1880	1846.11	0.62	864	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	399	-1.02	1.17	12	0.30	-1808.00	1574.00	3110	20230629	-40.64	1500	20231110	23.07	2995	-38.36	20240229	1732	6.58	20240308	2995	-38.36	20240229	150	1130.67	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
43	20240621	150653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1853	-27	5	-1.44	105913566	57376	80.69	1862	1878	1831	2440	1316	1880	1845.96	0.62	872	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	400	-1.02	1.18	12	0.27	-1808.00	1574.00	3110	20230629	-40.42	1500	20231110	23.53	2995	-38.13	20240229	1732	6.99	20240308	2995	-38.13	20240229	150	1135.33	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
44	20240621	140653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1854	-26	5	-1.38	101495730	54991	77.34	1862	1878	1831	2440	1316	1880	1845.68	0.62	872	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	400	-1.03	1.18	12	0.25	-1808.00	1574.00	3110	20230629	-40.39	1500	20231110	23.60	2995	-38.10	20240229	1732	7.04	20240308	2995	-38.10	20240229	150	1136.00	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
45	20240621	130656	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1855	-25	5	-1.33	95838357	51921	73.02	1862	1878	1831	2440	1316	1880	1845.85	0.62	885	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	401	-1.03	1.18	12	0.24	-1808.00	1574.00	3110	20230629	-40.35	1500	20231110	23.67	2995	-38.06	20240229	1732	7.10	20240308	2995	-38.06	20240229	150	1136.67	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
46	20240621	120658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1878	-2	5	-0.11	94822722	51377	72.25	1862	1878	1831	2440	1316	1880	1845.63	0.62	1007	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	405	-1.04	1.19	12	0.24	-1808.00	1574.00	3110	20230629	-39.61	1500	20231110	25.20	2995	-37.30	20240229	1732	8.43	20240308	2995	-37.30	20240229	150	1152.00	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
47	20240621	110654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1847	-33	5	-1.76	40242234	21832	30.70	1862	1870	1831	2440	1316	1880	1843.27	0.62	-784	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	399	-1.02	1.17	12	0.10	-1808.00	1574.00	3110	20230629	-40.61	1500	20231110	23.13	2995	-38.33	20240229	1732	6.64	20240308	2995	-38.33	20240229	150	1131.33	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
48	20240621	100653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1865	-15	5	-0.80	36498777	19806	27.85	1862	1870	1831	2440	1316	1880	1842.81	0.62	-465	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	403	-1.03	1.18	12	0.09	-1808.00	1574.00	3110	20230629	-40.03	1500	20231110	24.33	2995	-37.73	20240229	1732	7.68	20240308	2995	-37.73	20240229	150	1143.33	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
49	20240621	090657	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1870	-10	5	-0.53	104568	56	0.08	1862	1870	1862	2440	1316	1880	1867.29	0.62	-2	1928	1903	1862	1837	1796	1916	1850	216	560	1000	1160	1	1	21591946	404	-1.03	1.19	12	0.00	-1808.00	1574.00	3110	20230629	-39.87	1500	20231110	24.67	2995	-37.56	20240229	1732	7.97	20240308	2995	-37.56	20240229	150	1146.67	20231110	1.30	N	089230	1000	215 억	133747	N	N	N	N
50	20240620	160651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1880	60	2	3.30	130587817	70465	52.09	1821	1887	1821	2365	1274	1820	1853.23	0.64	-6408	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	406	-1.04	1.19	12	0.33	-1808.00	1574.00	3110	20230629	-39.55	1500	20231110	25.33	2995	-37.23	20240229	1732	8.55	20240308	2995	-37.23	20240229	150	1153.33	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
51	20240620	150653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1877	57	2	3.13	114470030	61893	45.75	1821	1887	1821	2365	1274	1820	1849.48	0.64	-9561	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	405	-1.04	1.19	12	0.29	-1808.00	1574.00	3110	20230629	-39.65	1500	20231110	25.13	2995	-37.33	20240229	1732	8.37	20240308	2995	-37.33	20240229	150	1151.33	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
52	20240620	140653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1874	54	2	2.97	99245556	53765	39.74	1821	1887	1821	2365	1274	1820	1845.91	0.64	-9754	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	405	-1.04	1.19	12	0.25	-1808.00	1574.00	3110	20230629	-39.74	1500	20231110	24.93	2995	-37.43	20240229	1732	8.20	20240308	2995	-37.43	20240229	150	1149.33	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
53	20240620	130652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1836	16	2	0.88	66642267	36158	26.73	1821	1864	1821	2365	1274	1820	1843.08	0.64	-6586	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	396	-1.02	1.17	12	0.17	-1808.00	1574.00	3110	20230629	-40.96	1500	20231110	22.40	2995	-38.70	20240229	1732	6.00	20240308	2995	-38.70	20240229	150	1124.00	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
54	20240620	120652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1836	16	2	0.88	62598099	33955	25.10	1821	1864	1821	2365	1274	1820	1843.56	0.64	-6555	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	396	-1.02	1.17	12	0.16	-1808.00	1574.00	3110	20230629	-40.96	1500	20231110	22.40	2995	-38.70	20240229	1732	6.00	20240308	2995	-38.70	20240229	150	1124.00	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
55	20240620	110655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1832	12	2	0.66	51741150	28041	20.73	1821	1864	1821	2365	1274	1820	1845.20	0.64	-6402	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	396	-1.01	1.16	12	0.13	-1808.00	1574.00	3110	20230629	-41.09	1500	20231110	22.13	2995	-38.83	20240229	1732	5.77	20240308	2995	-38.83	20240229	150	1121.33	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
56	20240620	100653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1851	31	2	1.70	36930926	19985	14.77	1821	1864	1821	2365	1274	1820	1847.93	0.64	-5403	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	400	-1.02	1.18	12	0.09	-1808.00	1574.00	3110	20230629	-40.48	1500	20231110	23.40	2995	-38.20	20240229	1732	6.87	20240308	2995	-38.20	20240229	150	1134.00	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
57	20240620	090700	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1828	8	2	0.44	940693	514	0.38	1821	1843	1821	2365	1274	1820	1830.14	0.64	74	1932	1876	1848	1792	1764	1862	1778	216	545	1000	1120	1	1	21591946	395	-1.01	1.16	12	0.00	-1808.00	1574.00	3110	20230629	-41.22	1500	20231110	21.87	2995	-38.96	20240229	1732	5.54	20240308	2995	-38.96	20240229	150	1118.67	20231110	1.27	N	089230	1000	215 억	138955	N	N	N	N
58	20240619	160650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1820	-84	5	-4.41	251066736	135176	62.66	1904	1904	1820	2475	1333	1904	1857.33	0.74	-18955	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	388	-1.01	1.16	12	0.63	-1808.00	1574.00	3110	20230629	-41.48	1500	20231110	21.33	2995	-39.23	20240229	1732	5.08	20240308	2995	-39.23	20240229	150	1113.33	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
59	20240619	150648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1859	-45	5	-2.36	237121095	127581	59.14	1904	1904	1849	2475	1333	1904	1858.59	0.74	-16373	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	396	-1.03	1.18	12	0.60	-1808.00	1574.00	3110	20230629	-40.23	1500	20231110	23.93	2995	-37.93	20240229	1732	7.33	20240308	2995	-37.93	20240229	150	1139.33	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
60	20240619	140654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1852	-52	5	-2.73	207674588	111684	51.77	1904	1904	1849	2475	1333	1904	1859.48	0.74	-9910	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	395	-1.02	1.18	12	0.52	-1808.00	1574.00	3110	20230629	-40.45	1500	20231110	23.47	2995	-38.16	20240229	1732	6.93	20240308	2995	-38.16	20240229	150	1134.67	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
61	20240619	130647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1856	-48	5	-2.52	198472838	106723	49.47	1904	1904	1849	2475	1333	1904	1859.70	0.74	-9579	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	396	-1.03	1.18	12	0.50	-1808.00	1574.00	3110	20230629	-40.32	1500	20231110	23.73	2995	-38.03	20240229	1732	7.16	20240308	2995	-38.03	20240229	150	1137.33	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
62	20240619	120648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1858	-46	5	-2.42	178741522	96077	44.53	1904	1904	1849	2475	1333	1904	1860.40	0.74	-7815	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	396	-1.03	1.18	12	0.45	-1808.00	1574.00	3110	20230629	-40.26	1500	20231110	23.87	2995	-37.96	20240229	1732	7.27	20240308	2995	-37.96	20240229	150	1138.67	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
63	20240619	110650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1869	-35	5	-1.84	94094362	50562	23.44	1904	1904	1849	2475	1333	1904	1860.97	0.74	-25437	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	398	-1.03	1.19	12	0.24	-1808.00	1574.00	3110	20230629	-39.90	1500	20231110	24.60	2995	-37.60	20240229	1732	7.91	20240308	2995	-37.60	20240229	150	1146.00	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
64	20240619	100651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1849	-55	5	-2.89	64592387	34680	16.07	1904	1904	1849	2475	1333	1904	1862.53	0.74	-26100	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	394	-1.02	1.17	12	0.16	-1808.00	1574.00	3110	20230629	-40.55	1500	20231110	23.27	2995	-38.26	20240229	1732	6.76	20240308	2995	-38.26	20240229	150	1132.67	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
65	20240619	090658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1885	-19	5	-1.00	1624140	857	0.40	1904	1904	1884	2475	1333	1904	1895.15	0.74	25	2023	1963	1929	1869	1835	1946	1852	213	571	1000	1180	1	1	21311205	402	-1.04	1.20	12	0.00	-1808.00	1574.00	3110	20230629	-39.39	1500	20231110	25.67	2995	-37.06	20240229	1732	8.83	20240308	2995	-37.06	20240229	150	1156.67	20231110	1.14	N	089230	1000	213 억	157453	N	N	N	N
66	20240618	160645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1904	-61	5	-3.10	412624979	215733	64.61	1950	1989	1895	2550	1376	1965	1912.67	0.56	39937	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	406	-1.05	1.21	12	1.01	-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	213 억	119369	N	N	N	N
67	20240618	150643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	-65	5	-3.31	388052665	202800	60.74	1950	1989	1896	2550	1376	1965	1913.47	0.56	47021	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	405	-1.05	1.21	12	0.95	-1808.00	1574.00	3110	20230629	-38.91	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.13	N	089230	1000	213 억	119369	N	N	N	N
68	20240618	140646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1905	-60	5	-3.05	303566229	158390	47.44	1950	1989	1896	2550	1376	1965	1916.57	0.56	46932	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	406	-1.05	1.21	12	0.74	-1808.00	1574.00	3110	20230629	-38.75	1500	20231110	27.00	2995	-36.39	20240229	1732	9.99	20240308	2995	-36.39	20240229	150	1170.00	20231110	1.13	N	089230	1000	213 억	119369	N	N	N	N
69	20240618	130649	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1906	-59	5	-3.00	280475822	146244	43.80	1950	1989	1899	2550	1376	1965	1917.86	0.56	51494	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	406	-1.05	1.21	12	0.69	-1808.00	1574.00	3110	20230629	-38.71	1500	20231110	27.07	2995	-36.36	20240229	1732	10.05	20240308	2995	-36.36	20240229	150	1170.67	20231110	1.13	N	089230	1000	213 억	119369	N	N	N	N
70	20240618	120650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	-65	5	-3.31	275410785	143581	43.00	1950	1989	1899	2550	1376	1965	1918.16	0.56	51520	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	405	-1.05	1.21	12	0.67	-1808.00	1574.00	3110	20230629	-38.91	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.13	N	089230	1000	213 억	119369	N	N	N	N
71	20240618	110646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1904	-61	5	-3.10	255801318	133288	39.92	1950	1989	1899	2550	1376	1965	1919.16	0.56	53478	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	406	-1.05	1.21	12	0.63	-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	213 억	119369	N	N	N	N
72	20240618	100647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1901	-64	5	-3.26	240403242	125224	37.50	1950	1989	1899	2550	1376	1965	1919.79	0.56	54478	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	405	-1.05	1.21	12	0.59	-1808.00	1574.00	3110	20230629	-38.87	1500	20231110	26.73	2995	-36.53	20240229	1732	9.76	20240308	2995	-36.53	20240229	150	1167.33	20231110	1.13	N	089230	1000	213 억	119369	N	N	N	N
73	20240618	090653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1947	-18	5	-0.92	19372181	10014	3.00	1950	1989	1900	2550	1376	1965	1934.51	0.56	694	2251	2108	2017	1874	1783	2179	1945	213	585	1000	1210	1	1	21311205	415	-1.08	1.24	12	0.05	-1808.00	1574.00	3110	20230629	-37.40	1500	20231110	29.80	2995	-34.99	20240229	1732	12.41	20240308	2995	-34.99	20240229	150	1198.00	20231110	1.13	N	089230	1000	213 억	119369	N	N	N	N
74	20240617	160641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1965	19	2	0.98	684018185	333642	409.15	1926	2160	1926	2525	1363	1946	2050.16	0.39	42390	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	1	1	21311205	419	-1.09	1.25	12	1.57	-1808.00	1574.00	3110	20230629	-36.82	1500	20231110	31.00	2995	-34.39	20240229	1732	13.45	20240308	2995	-34.39	20240229	150	1210.00	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
75	20240617	150646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1992	46	2	2.36	653152746	318028	390.00	1926	2160	1926	2525	1363	1946	2053.76	0.39	43060	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	1	1	21311205	425	-1.10	1.27	12	1.49	-1808.00	1574.00	3110	20230629	-35.95	1500	20231110	32.80	2995	-33.49	20240229	1732	15.01	20240308	2995	-33.49	20240229	150	1228.00	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
76	20240617	140639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	52	2	2.67	629285633	306062	375.32	1926	2160	1926	2525	1363	1946	2056.07	0.39	42900	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	1	1	21311205	426	-1.11	1.27	12	1.44	-1808.00	1574.00	3110	20230629	-35.76	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
77	20240617	130640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1995	49	2	2.52	615299845	299058	366.74	1926	2160	1926	2525	1363	1946	2057.46	0.39	43453	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	1	1	21311205	425	-1.10	1.27	12	1.40	-1808.00	1574.00	3110	20230629	-35.85	1500	20231110	33.00	2995	-33.39	20240229	1732	15.18	20240308	2995	-33.39	20240229	150	1230.00	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
78	20240617	120641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	69	2	3.55	607577859	295209	362.02	1926	2160	1926	2525	1363	1946	2058.13	0.39	43619	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	5	1	21311205	429	-1.11	1.28	12	1.39	-1808.00	1574.00	3110	20230629	-35.21	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
79	20240617	110635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	84	2	4.32	597503399	290240	355.92	1926	2160	1926	2525	1363	1946	2058.65	0.39	44737	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	5	1	21311205	433	-1.12	1.29	12	1.36	-1808.00	1574.00	3110	20230629	-34.73	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
80	20240617	100636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	84	2	4.32	535947214	259762	318.55	1926	2160	1926	2525	1363	1946	2063.22	0.39	39986	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	5	1	21311205	433	-1.12	1.29	12	1.22	-1808.00	1574.00	3110	20230629	-34.73	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
81	20240617	090640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1945	-1	5	-0.05	397858	206	0.25	1926	1945	1926	2525	1363	1946	1931.35	0.39	-42	2056	2000	1904	1848	1752	2029	1877	213	579	1000	1200	1	1	21311205	415	-1.08	1.24	12	0.00	-1808.00	1574.00	3110	20230629	-37.46	1500	20231110	29.67	2995	-35.06	20240229	1732	12.30	20240308	2995	-35.06	20240229	150	1196.67	20231110	1.13	N	089230	1000	213 억	82779	N	N	N	N
82	20240614	160543	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1946	125	2	6.86	154849542	81543	128.40	1821	1960	1808	2365	1275	1821	1898.70	0.33	13168	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	415	-1.08	1.24	12	0.38	-1808.00	1574.00	3110	20230629	-37.43	1500	20231110	29.73	2995	-35.03	20240229	1732	12.36	20240308	2995	-35.03	20240229	150	1197.33	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
83	20240614	150545	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1943	122	2	6.70	141485510	74672	117.58	1821	1960	1808	2365	1275	1821	1894.76	0.33	11239	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	414	-1.07	1.23	12	0.35	-1808.00	1574.00	3110	20230629	-37.52	1500	20231110	29.53	2995	-35.13	20240229	1732	12.18	20240308	2995	-35.13	20240229	150	1195.33	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
84	20240614	140544	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1894	73	2	4.01	76697397	41172	64.83	1821	1908	1808	2365	1275	1821	1862.85	0.33	857	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	404	-1.05	1.20	12	0.19	-1808.00	1574.00	3110	20230629	-39.10	1500	20231110	26.27	2995	-36.76	20240229	1732	9.35	20240308	2995	-36.76	20240229	150	1162.67	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
85	20240614	130544	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1889	68	2	3.73	38133816	20736	32.65	1821	1890	1808	2365	1275	1821	1839.02	0.33	1024	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	403	-1.04	1.20	12	0.10	-1808.00	1574.00	3110	20230629	-39.26	1500	20231110	25.93	2995	-36.93	20240229	1732	9.06	20240308	2995	-36.93	20240229	150	1159.33	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
86	20240614	120549	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1819	-2	5	-0.11	19920689	10964	17.26	1821	1839	1808	2365	1275	1821	1816.92	0.33	529	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	388	-1.01	1.16	12	0.05	-1808.00	1574.00	3110	20230629	-41.51	1500	20231110	21.27	2995	-39.27	20240229	1732	5.02	20240308	2995	-39.27	20240229	150	1112.67	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
87	20240614	110630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1820	-1	5	-0.05	18041842	9931	15.64	1821	1839	1808	2365	1275	1821	1816.72	0.33	529	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	388	-1.01	1.16	12	0.05	-1808.00	1574.00	3110	20230629	-41.48	1500	20231110	21.33	2995	-39.23	20240229	1732	5.08	20240308	2995	-39.23	20240229	150	1113.33	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
88	20240614	100627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1816	-5	5	-0.27	8609466	4746	7.47	1821	1839	1808	2365	1275	1821	1814.05	0.33	556	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	387	-1.00	1.15	12	0.02	-1808.00	1574.00	3110	20230629	-41.61	1500	20231110	21.07	2995	-39.37	20240229	1732	4.85	20240308	2995	-39.37	20240229	150	1110.67	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
89	20240614	090631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1839	18	2	0.99	1491660	819	1.29	1821	1839	1821	2365	1275	1821	1821.32	0.33	0	1896	1858	1832	1794	1768	1845	1781	213	544	1000	1120	1	1	21311205	392	-1.02	1.17	12	0.00	-1808.00	1574.00	3110	20230629	-40.87	1500	20231110	22.60	2995	-38.60	20240229	1732	6.18	20240308	2995	-38.60	20240229	150	1126.00	20231110	1.12	N	089230	1000	213 억	69833	N	N	N	N
90	20240613	160622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1821	-29	5	-1.57	116338156	63505	204.68	1850	1870	1806	2405	1295	1850	1831.95	0.34	-1488	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	388	-1.01	1.16	12	0.30	-1808.00	1574.00	3110	20230629	-41.45	1500	20231110	21.40	2995	-39.20	20240229	1732	5.14	20240308	2995	-39.20	20240229	150	1114.00	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
91	20240613	150634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1816	-34	5	-1.84	112366954	61318	197.63	1850	1870	1806	2405	1295	1850	1832.53	0.34	-913	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	387	-1.00	1.15	12	0.29	-1808.00	1574.00	3110	20230629	-41.61	1500	20231110	21.07	2995	-39.37	20240229	1732	4.85	20240308	2995	-39.37	20240229	150	1110.67	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
92	20240613	140627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1810	-40	5	-2.16	104185139	56797	183.06	1850	1870	1808	2405	1295	1850	1834.34	0.34	-953	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	386	-1.00	1.15	12	0.27	-1808.00	1574.00	3110	20230629	-41.80	1500	20231110	20.67	2995	-39.57	20240229	1732	4.50	20240308	2995	-39.57	20240229	150	1106.67	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
93	20240613	130627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1826	-24	5	-1.30	74809053	40667	131.07	1850	1870	1823	2405	1295	1850	1839.55	0.34	164	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	389	-1.01	1.16	12	0.19	-1808.00	1574.00	3110	20230629	-41.29	1500	20231110	21.73	2995	-39.03	20240229	1732	5.43	20240308	2995	-39.03	20240229	150	1117.33	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
94	20240613	120629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1838	-12	5	-0.65	67349728	36589	117.93	1850	1870	1826	2405	1295	1850	1840.71	0.34	385	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	392	-1.02	1.17	12	0.17	-1808.00	1574.00	3110	20230629	-40.90	1500	20231110	22.53	2995	-38.63	20240229	1732	6.12	20240308	2995	-38.63	20240229	150	1125.33	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
95	20240613	110623	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1830	-20	5	-1.08	44151050	23916	77.08	1850	1870	1826	2405	1295	1850	1846.09	0.34	-759	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	390	-1.01	1.16	12	0.11	-1808.00	1574.00	3110	20230629	-41.16	1500	20231110	22.00	2995	-38.90	20240229	1732	5.66	20240308	2995	-38.90	20240229	150	1120.00	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
96	20240613	100622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1826	-24	5	-1.30	24479816	13331	42.97	1850	1870	1826	2405	1295	1850	1836.31	0.34	-20	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	389	-1.01	1.16	12	0.06	-1808.00	1574.00	3110	20230629	-41.29	1500	20231110	21.73	2995	-39.03	20240229	1732	5.43	20240308	2995	-39.03	20240229	150	1117.33	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
97	20240613	090631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1870	20	2	1.08	181670	98	0.32	1850	1870	1850	2405	1295	1850	1853.78	0.34	0	1923	1886	1863	1826	1803	1875	1815	213	555	1000	1140	1	1	21311205	399	-1.03	1.19	12	0.00	-1808.00	1574.00	3110	20230629	-39.87	1500	20231110	24.67	2995	-37.56	20240229	1732	7.97	20240308	2995	-37.56	20240229	150	1146.67	20231110	1.11	N	089230	1000	213 억	72135	N	N	N	N
98	20240612	160617	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1850	2	2	0.11	57563016	31026	88.72	1868	1900	1840	2400	1294	1848	1855.32	0.34	-319	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	394	-1.02	1.18	12	0.15	-1808.00	1574.00	3110	20230629	-40.51	1500	20231110	23.33	2995	-38.23	20240229	1732	6.81	20240308	2995	-38.23	20240229	150	1133.33	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
99	20240612	150627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1880	32	2	1.73	54709721	29492	84.34	1868	1900	1840	2400	1294	1848	1855.07	0.34	-264	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	401	-1.04	1.19	12	0.14	-1808.00	1574.00	3110	20230629	-39.55	1500	20231110	25.33	2995	-37.23	20240229	1732	8.55	20240308	2995	-37.23	20240229	150	1153.33	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
100	20240612	140621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1856	8	2	0.43	45622040	24598	70.34	1868	1900	1840	2400	1294	1848	1854.71	0.34	-264	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	396	-1.03	1.18	12	0.12	-1808.00	1574.00	3110	20230629	-40.32	1500	20231110	23.73	2995	-38.03	20240229	1732	7.16	20240308	2995	-38.03	20240229	150	1137.33	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
101	20240612	130621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1856	8	2	0.43	45610904	24592	70.32	1868	1900	1840	2400	1294	1848	1854.70	0.34	-264	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	396	-1.03	1.18	12	0.12	-1808.00	1574.00	3110	20230629	-40.32	1500	20231110	23.73	2995	-38.03	20240229	1732	7.16	20240308	2995	-38.03	20240229	150	1137.33	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
102	20240612	120619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1842	-6	5	-0.32	42122162	22700	64.91	1868	1900	1840	2400	1294	1848	1855.60	0.34	-349	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	393	-1.02	1.17	12	0.11	-1808.00	1574.00	3110	20230629	-40.77	1500	20231110	22.80	2995	-38.50	20240229	1732	6.35	20240308	2995	-38.50	20240229	150	1128.00	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
103	20240612	110620	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1860	12	2	0.65	38888494	20946	59.90	1868	1900	1840	2400	1294	1848	1856.61	0.34	-839	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	396	-1.03	1.18	12	0.10	-1808.00	1574.00	3110	20230629	-40.19	1500	20231110	24.00	2995	-37.90	20240229	1732	7.39	20240308	2995	-37.90	20240229	150	1140.00	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
104	20240612	100621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1852	4	2	0.22	35758079	19253	55.06	1868	1900	1840	2400	1294	1848	1857.27	0.34	-839	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	395	-1.02	1.18	12	0.09	-1808.00	1574.00	3110	20230629	-40.45	1500	20231110	23.47	2995	-38.16	20240229	1732	6.93	20240308	2995	-38.16	20240229	150	1134.67	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
105	20240612	090620	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1899	51	2	2.76	1256351	663	1.90	1868	1900	1868	2400	1294	1848	1894.95	0.34	0	1949	1898	1864	1813	1779	1881	1796	213	552	1000	1140	1	1	21311205	405	-1.05	1.21	12	0.00	-1808.00	1574.00	3110	20230629	-38.94	1500	20231110	26.60	2995	-36.59	20240229	1732	9.64	20240308	2995	-36.59	20240229	150	1166.00	20231110	1.16	N	089230	1000	213 억	72527	N	N	N	N
106	20240610	160615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1852	-42	5	-2.22	138599460	74040	145.40	1882	1894	1811	2460	1326	1894	1871.95	0.35	42	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	376	-1.02	1.18	12	0.36	-1808.00	1574.00	3110	20230629	-40.45	1500	20231110	23.47	2995	-38.16	20240229	1732	6.93	20240308	2995	-38.16	20240229	150	1134.67	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
107	20240610	150622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1846	-48	5	-2.53	123941305	66089	129.79	1882	1894	1846	2460	1326	1894	1875.37	0.35	1417	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	375	-1.02	1.17	12	0.33	-1808.00	1574.00	3110	20230629	-40.64	1500	20231110	23.07	2995	-38.36	20240229	1732	6.58	20240308	2995	-38.36	20240229	150	1130.67	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
108	20240610	140617	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1870	-24	5	-1.27	96302310	51232	100.61	1882	1894	1866	2460	1326	1894	1879.73	0.35	1416	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	380	-1.03	1.19	12	0.25	-1808.00	1574.00	3110	20230629	-39.87	1500	20231110	24.67	2995	-37.56	20240229	1732	7.97	20240308	2995	-37.56	20240229	150	1146.67	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
109	20240610	130615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1887	-7	5	-0.37	75467383	40122	78.79	1882	1894	1875	2460	1326	1894	1880.95	0.35	1706	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	383	-1.04	1.20	12	0.20	-1808.00	1574.00	3110	20230629	-39.32	1500	20231110	25.80	2995	-36.99	20240229	1732	8.95	20240308	2995	-36.99	20240229	150	1158.00	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
110	20240610	120616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1884	-10	5	-0.53	71352401	37937	74.50	1882	1894	1875	2460	1326	1894	1880.81	0.35	1692	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	383	-1.04	1.20	12	0.19	-1808.00	1574.00	3110	20230629	-39.42	1500	20231110	25.60	2995	-37.10	20240229	1732	8.78	20240308	2995	-37.10	20240229	150	1156.00	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
111	20240610	110619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1885	-9	5	-0.48	61233261	32569	63.96	1882	1894	1875	2460	1326	1894	1880.11	0.35	1606	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	383	-1.04	1.20	12	0.16	-1808.00	1574.00	3110	20230629	-39.39	1500	20231110	25.67	2995	-37.06	20240229	1732	8.83	20240308	2995	-37.06	20240229	150	1156.67	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
112	20240610	100615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1876	-18	5	-0.95	21355741	11346	22.28	1882	1894	1876	2460	1326	1894	1882.23	0.35	1289	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	381	-1.04	1.19	12	0.06	-1808.00	1574.00	3110	20230629	-39.68	1500	20231110	25.07	2995	-37.36	20240229	1732	8.31	20240308	2995	-37.36	20240229	150	1150.67	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
113	20240610	090622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1893	-1	5	-0.05	3115418	1649	3.24	1882	1894	1882	2460	1326	1894	1889.28	0.35	820	1966	1929	1902	1865	1838	1948	1884	203	566	1000	1170	1	1	20311761	385	-1.05	1.20	12	0.01	-1808.00	1574.00	3110	20230629	-39.13	1500	20231110	26.20	2995	-36.79	20240229	1732	9.30	20240308	2995	-36.79	20240229	150	1162.00	20231110	1.22	N	089230	1000	203 억	71171	N	N	N	N
114	20240607	160636	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1894	0	3	0.00	96240217	50787	248.58	1875	1939	1875	2460	1326	1894	1894.98	0.33	3834	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	385	-1.05	1.20	12	0.25	-1808.00	1574.00	3110	20230629	-39.10	1500	20231110	26.27	2995	-36.76	20240229	1732	9.35	20240308	2995	-36.76	20240229	150	1162.67	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
115	20240607	150642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1888	-6	5	-0.32	88099845	46473	227.46	1875	1939	1875	2460	1326	1894	1895.72	0.33	5071	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	383	-1.04	1.20	12	0.23	-1808.00	1574.00	3110	20230629	-39.29	1500	20231110	25.87	2995	-36.96	20240229	1732	9.01	20240308	2995	-36.96	20240229	150	1158.67	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
116	20240607	140637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1893	-1	5	-0.05	81718355	43094	210.92	1875	1939	1875	2460	1326	1894	1896.28	0.33	5373	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	385	-1.05	1.20	12	0.21	-1808.00	1574.00	3110	20230629	-39.13	1500	20231110	26.20	2995	-36.79	20240229	1732	9.30	20240308	2995	-36.79	20240229	150	1162.00	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
117	20240607	130632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1896	2	2	0.11	70535918	37182	181.99	1875	1939	1875	2460	1326	1894	1897.04	0.33	5725	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	385	-1.05	1.20	12	0.18	-1808.00	1574.00	3110	20230629	-39.04	1500	20231110	26.40	2995	-36.69	20240229	1732	9.47	20240308	2995	-36.69	20240229	150	1164.00	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
118	20240607	120637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1898	4	2	0.21	60092278	31674	155.03	1875	1939	1875	2460	1326	1894	1897.21	0.33	5725	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	386	-1.05	1.21	12	0.16	-1808.00	1574.00	3110	20230629	-38.97	1500	20231110	26.53	2995	-36.63	20240229	1732	9.58	20240308	2995	-36.63	20240229	150	1165.33	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
119	20240607	110630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	6	2	0.32	54451111	28702	140.48	1875	1939	1875	2460	1326	1894	1897.12	0.33	5725	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	386	-1.05	1.21	12	0.14	-1808.00	1574.00	3110	20230629	-38.91	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
120	20240607	100637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	6	2	0.32	17392140	9162	44.84	1875	1939	1875	2460	1326	1894	1898.29	0.33	5070	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	386	-1.05	1.21	12	0.05	-1808.00	1574.00	3110	20230629	-38.91	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
121	20240607	090635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1938	44	2	2.32	2109008	1109	5.43	1875	1939	1875	2460	1326	1894	1901.72	0.33	204	1936	1915	1899	1878	1862	1907	1870	203	566	1000	1170	1	1	20311761	394	-1.07	1.23	12	0.01	-1808.00	1574.00	3110	20230629	-37.68	1500	20231110	29.20	2995	-35.29	20240229	1732	11.89	20240308	2995	-35.29	20240229	150	1192.00	20231110	1.20	N	089230	1000	203 억	67332	N	N	N	N
122	20240605	160634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1894	-6	5	-0.32	38458491	20281	40.55	1920	1920	1883	2470	1330	1900	1896.28	0.33	-142	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	385	-1.05	1.20	12	0.10	-1808.00	1574.00	3110	20230629	-39.10	1500	20231110	26.27	2995	-36.76	20240229	1732	9.35	20240308	2995	-36.76	20240229	150	1162.67	20231110	1.20	N	089230	1000	203 억	67474	N	N	N	N
123	20240605	150630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1912	12	2	0.63	37437744	19743	39.48	1920	1920	1883	2470	1330	1900	1896.25	0.33	-74	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	388	-1.06	1.21	12	0.10	-1808.00	1574.00	3110	20230629	-38.52	1500	20231110	27.47	2995	-36.16	20240229	1732	10.39	20240308	2995	-36.16	20240229	150	1174.67	20231110	1.20	N	089230	1000	203 억	67474	N	N	N	N
124	20240605	140633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1912	12	2	0.63	36356437	19176	38.34	1920	1920	1883	2470	1330	1900	1895.93	0.33	-74	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	388	-1.06	1.21	12	0.09	-1808.00	1574.00	3110	20230629	-38.52	1500	20231110	27.47	2995	-36.16	20240229	1732	10.39	20240308	2995	-36.16	20240229	150	1174.67	20231110	1.20	N	089230	1000	203 억	67474	N	N	N	N
125	20240605	130633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1917	17	2	0.89	35643223	18803	37.60	1920	1920	1883	2470	1330	1900	1895.61	0.33	-74	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	389	-1.06	1.22	12	0.09	-1808.00	1574.00	3110	20230629	-38.36	1500	20231110	27.80	2995	-35.99	20240229	1732	10.68	20240308	2995	-35.99	20240229	150	1178.00	20231110	1.20	N	089230	1000	203 억	67474	N	N	N	N
126	20240605	120631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1918	18	2	0.95	33912234	17894	35.78	1920	1920	1883	2470	1330	1900	1895.17	0.33	-14	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	390	-1.06	1.22	12	0.09	-1808.00	1574.00	3110	20230629	-38.33	1500	20231110	27.87	2995	-35.96	20240229	1732	10.74	20240308	2995	-35.96	20240229	150	1178.67	20231110	1.20	N	089230	1000	203 억	67474	N	N	N	N
127	20240605	110633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1919	19	2	1.00	33906480	17891	35.77	1920	1920	1883	2470	1330	1900	1895.17	0.33	-14	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	390	-1.06	1.22	12	0.09	-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	1.20	N	089230	1000	203 억	67474	N	N	N	N
128	20240605	100633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1889	-11	5	-0.58	17361405	9170	18.34	1920	1920	1889	2470	1330	1900	1893.28	0.33	7	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	384	-1.04	1.20	12	0.05	-1808.00	1574.00	3110	20230629	-39.26	1500	20231110	25.93	2995	-36.93	20240229	1732	9.06	20240308	2995	-36.93	20240229	150	1159.33	20231110	1.20	N	089230	1000	203 억	67474	N	N	N	N
129	20240605	090631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1890	-10	5	-0.53	2019319	1063	2.13	1920	1920	1890	2470	1330	1900	1899.64	0.33	-32	2140	2020	1960	1840	1780	1990	1810	203	570	1000	1170	1	1	20311761	384	-1.05	1.20	12	0.01	-1808.00	1574.00	3110	20230629	-39.23	1500	20231110	26.00	2995	-36.89	20240229	1732	9.12	20240308	2995	-36.89	20240229	150	1160.00	20231110	1.20	N	089230	1000	203 억	67474	N	N	N	N
130	20240604	160627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	5	2	0.26	97959497	50010	99.13	2080	2080	1900	2460	1327	1895	1958.80	0.39	-11339	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	386	-1.05	1.21	12	0.25	-1808.00	1574.00	3110	20230629	-38.91	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
131	20240604	150627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1913	18	2	0.95	88996119	45331	89.86	2080	2080	1902	2460	1327	1895	1963.25	0.39	-10936	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	389	-1.06	1.22	12	0.22	-1808.00	1574.00	3110	20230629	-38.49	1500	20231110	27.53	2995	-36.13	20240229	1732	10.45	20240308	2995	-36.13	20240229	150	1175.33	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
132	20240604	140629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1920	25	2	1.32	80375421	40825	80.92	2080	2080	1911	2460	1327	1895	1968.78	0.39	-7899	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	390	-1.06	1.22	12	0.20	-1808.00	1574.00	3110	20230629	-38.26	1500	20231110	28.00	2995	-35.89	20240229	1732	10.85	20240308	2995	-35.89	20240229	150	1180.00	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
133	20240604	130626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1928	33	2	1.74	77233820	39191	77.69	2080	2080	1911	2460	1327	1895	1970.70	0.39	-7886	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	392	-1.07	1.22	12	0.19	-1808.00	1574.00	3110	20230629	-38.01	1500	20231110	28.53	2995	-35.63	20240229	1732	11.32	20240308	2995	-35.63	20240229	150	1185.33	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
134	20240604	120625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1935	40	2	2.11	69527492	35188	69.75	2080	2080	1911	2460	1327	1895	1975.89	0.39	-6928	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	393	-1.07	1.23	12	0.17	-1808.00	1574.00	3110	20230629	-37.78	1500	20231110	29.00	2995	-35.39	20240229	1732	11.72	20240308	2995	-35.39	20240229	150	1190.00	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
135	20240604	110622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1939	44	2	2.32	64677052	32679	64.78	2080	2080	1911	2460	1327	1895	1979.16	0.39	-6734	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	394	-1.07	1.23	12	0.16	-1808.00	1574.00	3110	20230629	-37.65	1500	20231110	29.27	2995	-35.26	20240229	1732	11.95	20240308	2995	-35.26	20240229	150	1192.67	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
136	20240604	100625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1952	57	2	3.01	58153984	29283	58.05	2080	2080	1914	2460	1327	1895	1985.93	0.39	-7175	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	396	-1.08	1.24	12	0.14	-1808.00	1574.00	3110	20230629	-37.23	1500	20231110	30.13	2995	-34.82	20240229	1732	12.70	20240308	2995	-34.82	20240229	150	1201.33	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
137	20240604	090625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1957	62	2	3.27	24254492	11899	23.59	2080	2080	1914	2460	1327	1895	2038.36	0.39	-3959	1952	1923	1906	1877	1860	1915	1869	203	565	1000	1170	1	1	20311761	398	-1.08	1.24	12	0.06	-1808.00	1574.00	3110	20230629	-37.07	1500	20231110	30.47	2995	-34.66	20240229	1732	12.99	20240308	2995	-34.66	20240229	150	1204.67	20231110	1.16	N	089230	1000	203 억	78778	N	N	N	N
138	20240603	160619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1895	-35	5	-1.81	95804009	50447	98.02	1930	1935	1889	2505	1351	1930	1899.10	0.39	-185	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	385	-1.05	1.20	12	0.25	-1808.00	1574.00	3110	20230629	-39.07	1500	20231110	26.33	2995	-36.73	20240229	1732	9.41	20240308	2995	-36.73	20240229	150	1163.33	20231110	1.14	N	089230	1000	203 억	78963	N	N	N	N
139	20240603	150620	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1889	-41	5	-2.12	91982739	48428	94.10	1930	1935	1889	2505	1351	1930	1899.37	0.39	-924	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	384	-1.04	1.20	12	0.24	-1808.00	1574.00	3110	20230629	-39.26	1500	20231110	25.93	2995	-36.93	20240229	1732	9.06	20240308	2995	-36.93	20240229	150	1159.33	20231110	1.14	N	089230	1000	203 억	78963	N	N	N	N
140	20240603	140616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1894	-36	5	-1.87	64762006	34048	66.16	1930	1935	1894	2505	1351	1930	1902.08	0.39	-826	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	385	-1.05	1.20	12	0.17	-1808.00	1574.00	3110	20230629	-39.10	1500	20231110	26.27	2995	-36.76	20240229	1732	9.35	20240308	2995	-36.76	20240229	150	1162.67	20231110	1.14	N	089230	1000	203 억	78963	N	N	N	N
141	20240603	130618	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1904	-26	5	-1.35	43018957	22594	43.90	1930	1935	1894	2505	1351	1930	1904.00	0.39	230	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	387	-1.05	1.21	12	0.11	-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	1.14	N	089230	1000	203 억	78963	N	N	N	N
142	20240603	120618	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1903	-27	5	-1.40	27370294	14374	27.93	1930	1935	1894	2505	1351	1930	1904.15	0.39	-192	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	387	-1.05	1.21	12	0.07	-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	1.14	N	089230	1000	203 억	78963	N	N	N	N
143	20240603	110613	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1899	-31	5	-1.61	19875295	10431	20.27	1930	1935	1894	2505	1351	1930	1905.41	0.39	-1119	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	386	-1.05	1.21	12	0.05	-1808.00	1574.00	3110	20230629	-38.94	1500	20231110	26.60	2995	-36.59	20240229	1732	9.64	20240308	2995	-36.59	20240229	150	1166.00	20231110	1.14	N	089230	1000	203 억	78963	N	N	N	N
144	20240603	100612	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	-30	5	-1.55	15970814	8376	16.28	1930	1935	1894	2505	1351	1930	1906.74	0.39	-1077	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	386	-1.05	1.21	12	0.04	-1808.00	1574.00	3110	20230629	-38.91	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.14	N	089230	1000	203 억	78963	N	N	N	N
145	20240603	090611	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1930	0	3	0.00	2157740	1118	2.17	1930	1930	1930	2505	1351	1930	1930.00	0.39	0	1988	1959	1921	1892	1854	1973	1906	203	575	1000	1190	1	1	20311761	392	-1.07	1.23	12	0.01	-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	1.14	N	089230	1000	203 억	78963	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History