KissMeData/079940/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160703	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15300	-90	5	-0.58	601524640	39529	170.95	15320	15530	15000	20000	10780	15390	15217.27	29.60	-1522	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2071	12.92	1.37	12	0.29	1184.00	11131.00	24350	20240314	-37.17	11080	20230818	38.09	24350	-37.17	20240314	15000	2.00	20240531	24350	-37.17	20240314	11080	38.09	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
3	20240531	150659	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15520	130	2	0.84	504759350	33253	143.81	15320	15530	15000	20000	10780	15390	15179.36	29.60	3537	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2101	13.11	1.39	12	0.25	1184.00	11131.00	24350	20240314	-36.26	11080	20230818	40.07	24350	-36.26	20240314	15000	3.47	20240531	24350	-36.26	20240314	11080	40.07	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
4	20240531	140659	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15120	-270	5	-1.75	319738940	21136	91.41	15320	15400	15000	20000	10780	15390	15127.69	29.60	2627	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2047	12.77	1.36	12	0.16	1184.00	11131.00	24350	20240314	-37.91	11080	20230818	36.46	24350	-37.91	20240314	15000	0.80	20240531	24350	-37.91	20240314	11080	36.46	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
5	20240531	130704	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15120	-270	5	-1.75	281726770	18620	80.53	15320	15400	15000	20000	10780	15390	15130.33	29.60	1753	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2047	12.77	1.36	12	0.14	1184.00	11131.00	24350	20240314	-37.91	11080	20230818	36.46	24350	-37.91	20240314	15000	0.80	20240531	24350	-37.91	20240314	11080	36.46	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
6	20240531	120707	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15110	-280	5	-1.82	275017570	18176	78.61	15320	15400	15000	20000	10780	15390	15130.81	29.60	1700	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2045	12.76	1.36	12	0.13	1184.00	11131.00	24350	20240314	-37.95	11080	20230818	36.37	24350	-37.95	20240314	15000	0.73	20240531	24350	-37.95	20240314	11080	36.37	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
7	20240531	110703	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15080	-310	5	-2.01	196204750	12945	55.98	15320	15400	15000	20000	10780	15390	15156.80	29.60	-467	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2041	12.74	1.35	12	0.10	1184.00	11131.00	24350	20240314	-38.07	11080	20230818	36.10	24350	-38.07	20240314	15000	0.53	20240531	24350	-38.07	20240314	11080	36.10	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
8	20240531	100705	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15230	-160	5	-1.04	70030050	4589	19.85	15320	15400	15200	20000	10780	15390	15260.42	29.60	-519	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2061	12.86	1.37	12	0.03	1184.00	11131.00	24350	20240314	-37.45	11080	20230818	37.45	24350	-37.45	20240314	15130	0.66	20240530	24350	-37.45	20240314	11080	37.45	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
9	20240531	090702	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15270	-120	5	-0.78	12881640	842	3.64	15320	15400	15270	20000	10780	15390	15298.86	29.60	249	15630	15510	15320	15200	15010	15570	15260	68	4610	500	11080	10	1	13535684	2067	12.90	1.37	12	0.01	1184.00	11131.00	24350	20240314	-37.29	11080	20230818	37.82	24350	-37.29	20240314	15130	0.93	20240530	24350	-37.29	20240314	11080	37.82	20230818	2.53	N	079940	500	67 억	4006453	N	N	N	N
10	20240530	160700	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15390	-40	5	-0.26	352002370	23073	66.17	15280	15440	15130	20050	10810	15430	15255.98	29.62	-1507	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2083	13.00	1.38	12	0.17	1184.00	11131.00	24350	20240314	-36.80	11080	20230818	38.90	24350	-36.80	20240314	15130	1.72	20240530	24350	-36.80	20240314	11080	38.90	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
11	20240530	150701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15290	-140	5	-0.91	335334800	21988	63.06	15280	15440	15130	20050	10810	15430	15250.81	29.62	-891	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2070	12.91	1.37	12	0.16	1184.00	11131.00	24350	20240314	-37.21	11080	20230818	38.00	24350	-37.21	20240314	15130	1.06	20240530	24350	-37.21	20240314	11080	38.00	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
12	20240530	140700	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15170	-260	5	-1.69	278351610	18235	52.29	15280	15440	15150	20050	10810	15430	15264.69	29.62	-1723	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2053	12.81	1.36	12	0.13	1184.00	11131.00	24350	20240314	-37.70	11080	20230818	36.91	24350	-37.70	20240314	15150	0.13	20240530	24350	-37.70	20240314	11080	36.91	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
13	20240530	130701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15210	-220	5	-1.43	232555050	15219	43.64	15280	15440	15200	20050	10810	15430	15280.57	29.62	-976	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2059	12.85	1.37	12	0.11	1184.00	11131.00	24350	20240314	-37.54	11080	20230818	37.27	24350	-37.54	20240314	15200	0.07	20240530	24350	-37.54	20240314	11080	37.27	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
14	20240530	120700	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15250	-180	5	-1.17	177086610	11577	33.20	15280	15440	15230	20050	10810	15430	15296.42	29.62	-471	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2064	12.88	1.37	12	0.09	1184.00	11131.00	24350	20240314	-37.37	11080	20230818	37.64	24350	-37.37	20240314	15230	0.13	20240530	24350	-37.37	20240314	11080	37.64	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
15	20240530	110701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15340	-90	5	-0.58	148376230	9696	27.81	15280	15440	15250	20050	10810	15430	15302.83	29.62	495	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2076	12.96	1.38	12	0.07	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	15250	0.59	20240530	24350	-37.00	20240314	11080	38.45	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
16	20240530	100702	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15290	-140	5	-0.91	80518560	5256	15.07	15280	15440	15270	20050	10810	15430	15319.36	29.62	108	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2070	12.91	1.37	12	0.04	1184.00	11131.00	24350	20240314	-37.21	11080	20230818	38.00	24350	-37.21	20240314	15270	0.13	20240530	24350	-37.21	20240314	11080	38.00	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
17	20240530	090701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15300	-130	5	-0.84	22899100	1494	4.28	15280	15440	15280	20050	10810	15430	15327.38	29.62	-192	15723	15576	15453	15306	15183	15515	15245	68	4620	500	11100	10	1	13535684	2071	12.92	1.37	12	0.01	1184.00	11131.00	24350	20240314	-37.17	11080	20230818	38.09	24350	-37.17	20240314	15280	0.13	20240530	24350	-37.17	20240314	11080	38.09	20230818	2.56	N	079940	500	67 억	4008942	N	N	N	N
18	20240529	160654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15430	-40	5	-0.26	536985790	34805	82.90	15480	15600	15330	20100	10830	15470	15428.41	29.62	-986	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2089	13.03	1.39	12	0.26	1184.00	11131.00	24350	20240314	-36.63	11080	20230818	39.26	24350	-36.63	20240314	15330	0.65	20240529	24350	-36.63	20240314	11080	39.26	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
19	20240529	150654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15380	-90	5	-0.58	493381180	31965	76.14	15480	15600	15340	20100	10830	15470	15435.04	29.62	-964	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2082	12.99	1.38	12	0.24	1184.00	11131.00	24350	20240314	-36.84	11080	20230818	38.81	24350	-36.84	20240314	15340	0.26	20240529	24350	-36.84	20240314	11080	38.81	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
20	20240529	140654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15440	-30	5	-0.19	457403440	29628	70.57	15480	15600	15340	20100	10830	15470	15438.22	29.62	-297	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2090	13.04	1.39	12	0.22	1184.00	11131.00	24350	20240314	-36.59	11080	20230818	39.35	24350	-36.59	20240314	15340	0.65	20240529	24350	-36.59	20240314	11080	39.35	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
21	20240529	130656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15450	-20	5	-0.13	394697070	25550	60.86	15480	15600	15340	20100	10830	15470	15448.03	29.62	530	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2091	13.05	1.39	12	0.19	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	15340	0.72	20240529	24350	-36.55	20240314	11080	39.44	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
22	20240529	120659	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15480	10	2	0.06	365081620	23633	56.29	15480	15600	15340	20100	10830	15470	15447.96	29.62	566	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2095	13.07	1.39	12	0.17	1184.00	11131.00	24350	20240314	-36.43	11080	20230818	39.71	24350	-36.43	20240314	15340	0.91	20240529	24350	-36.43	20240314	11080	39.71	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
23	20240529	110656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15460	-10	5	-0.06	335367440	21717	51.73	15480	15600	15340	20100	10830	15470	15442.62	29.62	551	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2093	13.06	1.39	12	0.16	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	15340	0.78	20240529	24350	-36.51	20240314	11080	39.53	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
24	20240529	100655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15420	-50	5	-0.32	304183160	19700	46.92	15480	15600	15340	20100	10830	15470	15440.77	29.62	942	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2087	13.02	1.39	12	0.15	1184.00	11131.00	24350	20240314	-36.67	11080	20230818	39.17	24350	-36.67	20240314	15340	0.52	20240529	24350	-36.67	20240314	11080	39.17	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
25	20240529	090651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15340	-130	5	-0.84	61385520	3991	9.51	15480	15600	15340	20100	10830	15470	15380.99	29.62	566	16363	15916	15693	15246	15023	15805	15135	68	4630	500	11130	10	1	13535684	2076	12.96	1.38	12	0.03	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	15340	0.00	20240529	24350	-37.00	20240314	11080	38.45	20230818	2.60	N	079940	500	67 억	4009924	N	N	N	N
26	20240528	160650	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15470	-240	5	-1.53	661353960	41890	90.78	15710	16140	15470	20400	11000	15710	15787.93	29.63	-1042	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2094	13.07	1.39	12	0.31	1184.00	11131.00	24350	20240314	-36.47	11080	20230818	39.62	24350	-36.47	20240314	15380	0.59	20240527	24350	-36.47	20240314	11080	39.62	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
27	20240528	150653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15540	-170	5	-1.08	583309460	36854	79.87	15710	16140	15540	20400	11000	15710	15827.58	29.63	33	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2103	13.12	1.40	12	0.27	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	15380	1.04	20240527	24350	-36.18	20240314	11080	40.25	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
28	20240528	140654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15610	-100	5	-0.64	509444450	32114	69.60	15710	16140	15590	20400	11000	15710	15863.62	29.63	2522	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2113	13.18	1.40	12	0.24	1184.00	11131.00	24350	20240314	-35.89	11080	20230818	40.88	24350	-35.89	20240314	15380	1.50	20240527	24350	-35.89	20240314	11080	40.88	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
29	20240528	130651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15600	-110	5	-0.70	478007090	30101	65.24	15710	16140	15590	20400	11000	15710	15880.11	29.63	2476	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2112	13.18	1.40	12	0.22	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	15380	1.43	20240527	24350	-35.93	20240314	11080	40.79	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
30	20240528	120651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15720	10	2	0.06	425629840	26751	57.98	15710	16140	15690	20400	11000	15710	15910.80	29.63	2969	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2128	13.28	1.41	12	0.20	1184.00	11131.00	24350	20240314	-35.44	11080	20230818	41.88	24350	-35.44	20240314	15380	2.21	20240527	24350	-35.44	20240314	11080	41.88	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
31	20240528	110635	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15740	30	2	0.19	413051080	25952	56.24	15710	16140	15690	20400	11000	15710	15915.96	29.63	3488	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2131	13.29	1.41	12	0.19	1184.00	11131.00	24350	20240314	-35.36	11080	20230818	42.06	24350	-35.36	20240314	15380	2.34	20240527	24350	-35.36	20240314	11080	42.06	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
32	20240528	100652	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15850	140	2	0.89	368510270	23129	50.13	15710	16140	15690	20400	11000	15710	15932.82	29.63	3649	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2145	13.39	1.42	12	0.17	1184.00	11131.00	24350	20240314	-34.91	11080	20230818	43.05	24350	-34.91	20240314	15380	3.06	20240527	24350	-34.91	20240314	11080	43.05	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
33	20240528	090653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15740	30	2	0.19	28292280	1801	3.90	15710	15740	15690	20400	11000	15710	15709.21	29.63	-57	16276	15992	15686	15402	15096	16005	15415	68	4690	500	11310	10	1	13535684	2131	13.29	1.41	12	0.01	1184.00	11131.00	24350	20240314	-35.36	11080	20230818	42.06	24350	-35.36	20240314	15380	2.34	20240527	24350	-35.36	20240314	11080	42.06	20230818	2.58	N	079940	500	67 억	4010943	N	N	N	N
34	20240527	160641	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15710	-90	5	-0.57	716988060	46081	166.89	15710	15970	15380	20500	11060	15800	15559.27	29.60	4955	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2126	13.27	1.41	12	0.34	1184.00	11131.00	24350	20240314	-35.48	11080	20230818	41.79	24350	-35.48	20240314	15380	2.15	20240527	24350	-35.48	20240314	11080	41.79	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
35	20240527	150653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15660	-140	5	-0.89	687671420	44211	160.12	15710	15970	15380	20500	11060	15800	15554.31	29.60	5772	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2120	13.23	1.41	12	0.33	1184.00	11131.00	24350	20240314	-35.69	11080	20230818	41.34	24350	-35.69	20240314	15380	1.82	20240527	24350	-35.69	20240314	11080	41.34	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
36	20240527	140650	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15450	-350	5	-2.22	595954520	38290	138.68	15710	15970	15380	20500	11060	15800	15564.23	29.60	2702	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2091	13.05	1.39	12	0.28	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	15380	0.46	20240527	24350	-36.55	20240314	11080	39.44	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
37	20240527	130649	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15520	-280	5	-1.77	543198200	34874	126.30	15710	15970	15380	20500	11060	15800	15576.02	29.60	2401	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2101	13.11	1.39	12	0.26	1184.00	11131.00	24350	20240314	-36.26	11080	20230818	40.07	24350	-36.26	20240314	15380	0.91	20240527	24350	-36.26	20240314	11080	40.07	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
38	20240527	120651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15540	-260	5	-1.65	518299730	33269	120.49	15710	15970	15380	20500	11060	15800	15579.06	29.60	2482	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2103	13.12	1.40	12	0.25	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	15380	1.04	20240527	24350	-36.18	20240314	11080	40.25	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
39	20240527	110650	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15510	-290	5	-1.84	392585750	25131	91.02	15710	15970	15490	20500	11060	15800	15621.57	29.60	671	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2099	13.10	1.39	12	0.19	1184.00	11131.00	24350	20240314	-36.30	11080	20230818	39.98	24350	-36.30	20240314	15490	0.13	20240527	24350	-36.30	20240314	11080	39.98	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
40	20240527	100648	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15650	-150	5	-0.95	229219890	14632	52.99	15710	15970	15570	20500	11060	15800	15665.66	29.60	2314	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2118	13.22	1.41	12	0.11	1184.00	11131.00	24350	20240314	-35.73	11080	20230818	41.25	24350	-35.73	20240314	15570	0.51	20240527	24350	-35.73	20240314	11080	41.25	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
41	20240527	090649	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15910	110	2	0.70	37756840	2392	8.66	15710	15970	15710	20500	11060	15800	15784.63	29.60	388	16240	16020	15860	15640	15480	15940	15560	68	4700	500	11370	10	1	13535684	2154	13.44	1.43	12	0.02	1184.00	11131.00	24350	20240314	-34.66	11080	20230818	43.59	24350	-34.66	20240314	15700	1.34	20240524	24350	-34.66	20240314	11080	43.59	20230818	2.68	N	079940	500	67 억	4006122	N	N	N	N
42	20240524	160616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15800	-190	5	-1.19	434160360	27454	50.05	15840	16080	15700	20750	11200	15990	15814.11	29.56	4716	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2139	13.34	1.42	12	0.20	1184.00	11131.00	24350	20240314	-35.11	11080	20230818	42.60	24350	-35.11	20240314	15700	0.64	20240524	24350	-35.11	20240314	11080	42.60	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
43	20240524	150615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15770	-220	5	-1.38	394372450	24933	45.45	15840	16080	15700	20750	11200	15990	15817.29	29.56	4730	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2135	13.32	1.42	12	0.18	1184.00	11131.00	24350	20240314	-35.24	11080	20230818	42.33	24350	-35.24	20240314	15700	0.45	20240524	24350	-35.24	20240314	11080	42.33	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
44	20240524	140618	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15810	-180	5	-1.13	338453170	21386	38.99	15840	16080	15700	20750	11200	15990	15825.92	29.56	4223	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2140	13.35	1.42	12	0.16	1184.00	11131.00	24350	20240314	-35.07	11080	20230818	42.69	24350	-35.07	20240314	15700	0.70	20240524	24350	-35.07	20240314	11080	42.69	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
45	20240524	130616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15850	-140	5	-0.88	290303650	18344	33.44	15840	16080	15700	20750	11200	15990	15825.54	29.56	3944	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2145	13.39	1.42	12	0.14	1184.00	11131.00	24350	20240314	-34.91	11080	20230818	43.05	24350	-34.91	20240314	15700	0.96	20240524	24350	-34.91	20240314	11080	43.05	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
46	20240524	120617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15860	-130	5	-0.81	265764450	16794	30.62	15840	16080	15700	20750	11200	15990	15824.96	29.56	3708	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2147	13.40	1.42	12	0.12	1184.00	11131.00	24350	20240314	-34.87	11080	20230818	43.14	24350	-34.87	20240314	15700	1.02	20240524	24350	-34.87	20240314	11080	43.14	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
47	20240524	110615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15810	-180	5	-1.13	188168540	11893	21.68	15840	16080	15700	20750	11200	15990	15821.79	29.56	2448	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2140	13.35	1.42	12	0.09	1184.00	11131.00	24350	20240314	-35.07	11080	20230818	42.69	24350	-35.07	20240314	15700	0.70	20240524	24350	-35.07	20240314	11080	42.69	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
48	20240524	100620	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15800	-190	5	-1.19	134197560	8481	15.46	15840	16080	15700	20750	11200	15990	15823.32	29.56	1443	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2139	13.34	1.42	12	0.06	1184.00	11131.00	24350	20240314	-35.11	11080	20230818	42.60	24350	-35.11	20240314	15700	0.64	20240524	24350	-35.11	20240314	11080	42.60	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
49	20240524	090616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16000	10	2	0.06	27313910	1715	3.13	15840	16080	15840	20750	11200	15990	15926.48	29.56	-366	16870	16430	16130	15690	15390	16280	15540	68	4760	500	11510	10	1	13535684	2166	13.51	1.44	12	0.01	1184.00	11131.00	24350	20240314	-34.29	11080	20230818	44.40	24350	-34.29	20240314	15830	1.07	20240523	24350	-34.29	20240314	11080	44.40	20230818	2.66	N	079940	500	67 억	4001406	N	N	N	N
50	20240523	160613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15990	-350	5	-2.14	880105920	54842	213.04	16400	16570	15830	21200	11440	16340	16048.13	29.50	7802	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2164	13.51	1.44	12	0.41	1184.00	11131.00	24350	20240314	-34.33	11080	20230818	44.31	24350	-34.33	20240314	15830	1.01	20240523	24350	-34.33	20240314	11080	44.31	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
51	20240523	150619	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15960	-380	5	-2.33	802104670	49961	194.08	16400	16570	15830	21200	11440	16340	16054.62	29.50	8020	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2160	13.48	1.43	12	0.37	1184.00	11131.00	24350	20240314	-34.46	11080	20230818	44.04	24350	-34.46	20240314	15830	0.82	20240523	24350	-34.46	20240314	11080	44.04	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
52	20240523	140619	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	15970	-370	5	-2.26	681028230	42365	164.58	16400	16570	15830	21200	11440	16340	16075.26	29.50	7962	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2162	13.49	1.43	12	0.31	1184.00	11131.00	24350	20240314	-34.41	11080	20230818	44.13	24350	-34.41	20240314	15830	0.88	20240523	24350	-34.41	20240314	11080	44.13	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
53	20240523	130617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16250	-90	5	-0.55	142086720	8693	33.77	16400	16570	16200	21200	11440	16340	16344.96	29.50	-617	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2200	13.72	1.46	12	0.06	1184.00	11131.00	24350	20240314	-33.26	11080	20230818	46.66	24350	-33.26	20240314	16040	1.31	20240311	24350	-33.26	20240314	11080	46.66	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
54	20240523	120614	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16300	-40	5	-0.24	121589330	7433	28.87	16400	16570	16200	21200	11440	16340	16358.04	29.50	-691	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2206	13.77	1.46	12	0.05	1184.00	11131.00	24350	20240314	-33.06	11080	20230818	47.11	24350	-33.06	20240314	16040	1.62	20240311	24350	-33.06	20240314	11080	47.11	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
55	20240523	110613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16340	0	3	0.00	107274440	6555	25.46	16400	16570	16200	21200	11440	16340	16365.28	29.50	-321	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2212	13.80	1.47	12	0.05	1184.00	11131.00	24350	20240314	-32.90	11080	20230818	47.47	24350	-32.90	20240314	16040	1.87	20240311	24350	-32.90	20240314	11080	47.47	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
56	20240523	100615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16330	-10	5	-0.06	79618960	4864	18.90	16400	16570	16200	21200	11440	16340	16369.03	29.50	46	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2210	13.79	1.47	12	0.04	1184.00	11131.00	24350	20240314	-32.94	11080	20230818	47.38	24350	-32.94	20240314	16040	1.81	20240311	24350	-32.94	20240314	11080	47.38	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
57	20240523	090617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16370	30	2	0.18	15396290	938	3.64	16400	16570	16300	21200	11440	16340	16413.96	29.50	-232	16813	16576	16423	16186	16033	16500	16110	68	4860	500	11760	10	1	13535684	2216	13.83	1.47	12	0.01	1184.00	11131.00	24350	20240314	-32.77	11080	20230818	47.74	24350	-32.77	20240314	16040	2.06	20240311	24350	-32.77	20240314	11080	47.74	20230818	2.66	N	079940	500	67 억	3993505	N	N	N	N
58	20240522	160608	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16340	-110	5	-0.67	422193060	25724	90.13	16400	16660	16270	21350	11520	16450	16412.57	29.53	-3355	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2212	13.80	1.47	12	0.19	1184.00	11131.00	24350	20240314	-32.90	11080	20230818	47.47	24350	-32.90	20240314	16040	1.87	20240311	24350	-32.90	20240314	11080	47.47	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
59	20240522	150613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16360	-90	5	-0.55	397928690	24239	84.93	16400	16660	16270	21350	11520	16450	16416.88	29.53	-2965	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2214	13.82	1.47	12	0.18	1184.00	11131.00	24350	20240314	-32.81	11080	20230818	47.65	24350	-32.81	20240314	16040	2.00	20240311	24350	-32.81	20240314	11080	47.65	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
60	20240522	140614	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16390	-60	5	-0.36	274941290	16714	58.56	16400	16660	16270	21350	11520	16450	16449.76	29.53	-2417	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2218	13.84	1.47	12	0.12	1184.00	11131.00	24350	20240314	-32.69	11080	20230818	47.92	24350	-32.69	20240314	16040	2.18	20240311	24350	-32.69	20240314	11080	47.92	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
61	20240522	130610	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16470	20	2	0.12	225250770	13688	47.96	16400	16660	16270	21350	11520	16450	16456.08	29.53	-819	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.10	1184.00	11131.00	24350	20240314	-32.36	11080	20230818	48.65	24350	-32.36	20240314	16040	2.68	20240311	24350	-32.36	20240314	11080	48.65	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
62	20240522	120634	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16450	0	3	0.00	211397130	12846	45.01	16400	16660	16270	21350	11520	16450	16456.26	29.53	-1062	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2227	13.89	1.48	12	0.09	1184.00	11131.00	24350	20240314	-32.44	11080	20230818	48.47	24350	-32.44	20240314	16040	2.56	20240311	24350	-32.44	20240314	11080	48.47	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
63	20240522	110614	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16500	50	2	0.30	184373530	11203	39.25	16400	16660	16270	21350	11520	16450	16457.51	29.53	-585	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2233	13.94	1.48	12	0.08	1184.00	11131.00	24350	20240314	-32.24	11080	20230818	48.92	24350	-32.24	20240314	16040	2.87	20240311	24350	-32.24	20240314	11080	48.92	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
64	20240522	100613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16290	-160	5	-0.97	68938490	4206	14.74	16400	16460	16290	21350	11520	16450	16390.51	29.53	-277	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2205	13.76	1.46	12	0.03	1184.00	11131.00	24350	20240314	-33.10	11080	20230818	47.02	24350	-33.10	20240314	16040	1.56	20240311	24350	-33.10	20240314	11080	47.02	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
65	20240522	090613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16450	0	3	0.00	3672530	224	0.78	16400	16460	16300	21350	11520	16450	16395.22	29.53	-25	16890	16670	16420	16200	15950	16545	16075	68	4900	500	11840	10	1	13535684	2227	13.89	1.48	12	0.00	1184.00	11131.00	24350	20240314	-32.44	11080	20230818	48.47	24350	-32.44	20240314	16040	2.56	20240311	24350	-32.44	20240314	11080	48.47	20230818	2.66	N	079940	500	67 억	3996856	N	N	N	N
66	20240521	160606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16450	-90	5	-0.54	462961180	28444	107.28	16500	16640	16170	21500	11580	16540	16276.14	29.52	915	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2227	13.89	1.48	12	0.21	1184.00	11131.00	24350	20240314	-32.44	11080	20230818	48.47	24350	-32.44	20240314	16040	2.56	20240311	24350	-32.44	20240314	11080	48.47	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
67	20240521	150611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16500	-40	5	-0.24	446501420	27441	103.50	16500	16640	16170	21500	11580	16540	16271.32	29.52	943	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2233	13.94	1.48	12	0.20	1184.00	11131.00	24350	20240314	-32.24	11080	20230818	48.92	24350	-32.24	20240314	16040	2.87	20240311	24350	-32.24	20240314	11080	48.92	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
68	20240521	140609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16280	-260	5	-1.57	399258910	24543	92.57	16500	16640	16170	21500	11580	16540	16267.73	29.52	-341	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2204	13.75	1.46	12	0.18	1184.00	11131.00	24350	20240314	-33.14	11080	20230818	46.93	24350	-33.14	20240314	16040	1.50	20240311	24350	-33.14	20240314	11080	46.93	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
69	20240521	130610	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16330	-210	5	-1.27	387780310	23839	89.91	16500	16640	16170	21500	11580	16540	16266.63	29.52	-357	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2210	13.79	1.47	12	0.18	1184.00	11131.00	24350	20240314	-32.94	11080	20230818	47.38	24350	-32.94	20240314	16040	1.81	20240311	24350	-32.94	20240314	11080	47.38	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
70	20240521	120611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16240	-300	5	-1.81	373741180	22975	86.66	16500	16640	16170	21500	11580	16540	16267.30	29.52	-856	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2198	13.72	1.46	12	0.17	1184.00	11131.00	24350	20240314	-33.31	11080	20230818	46.57	24350	-33.31	20240314	16040	1.25	20240311	24350	-33.31	20240314	11080	46.57	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
71	20240521	110612	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16240	-300	5	-1.81	168481880	10318	38.92	16500	16640	16210	21500	11580	16540	16328.93	29.52	-2649	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2198	13.72	1.46	12	0.08	1184.00	11131.00	24350	20240314	-33.31	11080	20230818	46.57	24350	-33.31	20240314	16040	1.25	20240311	24350	-33.31	20240314	11080	46.57	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
72	20240521	100610	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16220	-320	5	-1.93	109294620	6674	25.17	16500	16640	16210	21500	11580	16540	16376.18	29.52	-2407	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2195	13.70	1.46	12	0.05	1184.00	11131.00	24350	20240314	-33.39	11080	20230818	46.39	24350	-33.39	20240314	16040	1.12	20240311	24350	-33.39	20240314	11080	46.39	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
73	20240521	090607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16640	100	2	0.60	7486860	453	1.71	16500	16640	16500	21500	11580	16540	16527.28	29.52	-103	16820	16680	16410	16270	16000	16750	16340	68	4960	500	11900	10	1	13535684	2252	14.05	1.49	12	0.00	1184.00	11131.00	24350	20240314	-31.66	11080	20230818	50.18	24350	-31.66	20240314	16040	3.74	20240311	24350	-31.66	20240314	11080	50.18	20230818	2.66	N	079940	500	67 억	3996222	N	N	N	N
74	20240517	160611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16300	-450	5	-2.69	552265060	33718	137.20	16730	16730	16200	21750	11730	16750	16378.96	29.57	-9426	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2206	13.77	1.46	12	0.25	1184.00	11131.00	24350	20240314	-33.06	11080	20230818	47.11	24350	-33.06	20240314	16040	1.62	20240311	24350	-33.06	20240314	11080	47.11	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
75	20240517	150613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16300	-450	5	-2.69	496352790	30287	123.24	16730	16730	16200	21750	11730	16750	16388.31	29.57	-8529	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2206	13.77	1.46	12	0.22	1184.00	11131.00	24350	20240314	-33.06	11080	20230818	47.11	24350	-33.06	20240314	16040	1.62	20240311	24350	-33.06	20240314	11080	47.11	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
76	20240517	140607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16310	-440	5	-2.63	467295100	28504	115.98	16730	16730	16200	21750	11730	16750	16394.02	29.57	-7739	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2208	13.78	1.47	12	0.21	1184.00	11131.00	24350	20240314	-33.02	11080	20230818	47.20	24350	-33.02	20240314	16040	1.68	20240311	24350	-33.02	20240314	11080	47.20	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
77	20240517	130603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16320	-430	5	-2.57	449461870	27412	111.54	16730	16730	16200	21750	11730	16750	16396.54	29.57	-7304	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2209	13.78	1.47	12	0.20	1184.00	11131.00	24350	20240314	-32.98	11080	20230818	47.29	24350	-32.98	20240314	16040	1.75	20240311	24350	-32.98	20240314	11080	47.29	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
78	20240517	120604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16260	-490	5	-2.93	388512920	23667	96.30	16730	16730	16200	21750	11730	16750	16415.81	29.57	-6976	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2201	13.73	1.46	12	0.17	1184.00	11131.00	24350	20240314	-33.22	11080	20230818	46.75	24350	-33.22	20240314	16040	1.37	20240311	24350	-33.22	20240314	11080	46.75	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
79	20240517	110604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16360	-390	5	-2.33	275125920	16699	67.95	16730	16730	16340	21750	11730	16750	16475.59	29.57	-5586	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2214	13.82	1.47	12	0.12	1184.00	11131.00	24350	20240314	-32.81	11080	20230818	47.65	24350	-32.81	20240314	16040	2.00	20240311	24350	-32.81	20240314	11080	47.65	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
80	20240517	100600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16490	-260	5	-1.55	184242210	11158	45.40	16730	16730	16410	21750	11730	16750	16512.12	29.57	-3437	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2232	13.93	1.48	12	0.08	1184.00	11131.00	24350	20240314	-32.28	11080	20230818	48.83	24350	-32.28	20240314	16040	2.81	20240311	24350	-32.28	20240314	11080	48.83	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
81	20240517	090604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16490	-260	5	-1.55	48289490	2916	11.87	16730	16730	16490	21750	11730	16750	16560.18	29.57	-1177	16976	16862	16656	16542	16336	16920	16600	68	5000	500	12060	10	1	13535684	2232	13.93	1.48	12	0.02	1184.00	11131.00	24350	20240314	-32.28	11080	20230818	48.83	24350	-32.28	20240314	16040	2.81	20240311	24350	-32.28	20240314	11080	48.83	20230818	2.65	N	079940	500	67 억	4003048	N	N	N	N
82	20240516	160600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16750	310	2	1.89	399640730	23972	105.52	16600	16770	16450	21350	11510	16440	16671.14	29.61	-4882	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2267	14.15	1.50	12	0.18	1184.00	11131.00	24350	20240314	-31.21	11080	20230818	51.17	24350	-31.21	20240314	16040	4.43	20240311	24350	-31.21	20240314	11080	51.17	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
83	20240516	150559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16740	300	2	1.82	370949690	22256	97.97	16600	16770	16450	21350	11510	16440	16667.40	29.61	-4686	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2266	14.14	1.50	12	0.16	1184.00	11131.00	24350	20240314	-31.25	11080	20230818	51.08	24350	-31.25	20240314	16040	4.36	20240311	24350	-31.25	20240314	11080	51.08	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
84	20240516	140603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16710	270	2	1.64	351398200	21087	92.82	16600	16770	16450	21350	11510	16440	16664.21	29.61	-4502	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2262	14.11	1.50	12	0.16	1184.00	11131.00	24350	20240314	-31.38	11080	20230818	50.81	24350	-31.38	20240314	16040	4.18	20240311	24350	-31.38	20240314	11080	50.81	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
85	20240516	130601	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16750	310	2	1.89	303663670	18234	80.26	16600	16770	16450	21350	11510	16440	16653.71	29.61	-4235	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2267	14.15	1.50	12	0.13	1184.00	11131.00	24350	20240314	-31.21	11080	20230818	51.17	24350	-31.21	20240314	16040	4.43	20240311	24350	-31.21	20240314	11080	51.17	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
86	20240516	120558	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16720	280	2	1.70	269797560	16212	71.36	16600	16770	16450	21350	11510	16440	16641.84	29.61	-4103	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2263	14.12	1.50	12	0.12	1184.00	11131.00	24350	20240314	-31.33	11080	20230818	50.90	24350	-31.33	20240314	16040	4.24	20240311	24350	-31.33	20240314	11080	50.90	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
87	20240516	110557	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16710	270	2	1.64	206558880	12427	54.70	16600	16770	16450	21350	11510	16440	16621.78	29.61	-1143	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2262	14.11	1.50	12	0.09	1184.00	11131.00	24350	20240314	-31.38	11080	20230818	50.81	24350	-31.38	20240314	16040	4.18	20240311	24350	-31.38	20240314	11080	50.81	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
88	20240516	100558	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16610	170	2	1.03	151000550	9096	40.04	16600	16710	16450	21350	11510	16440	16600.76	29.61	-959	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2248	14.03	1.49	12	0.07	1184.00	11131.00	24350	20240314	-31.79	11080	20230818	49.91	24350	-31.79	20240314	16040	3.55	20240311	24350	-31.79	20240314	11080	49.91	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
89	20240516	090559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16460	20	2	0.12	27485360	1663	7.32	16600	16650	16450	21350	11510	16440	16527.58	29.61	392	16780	16610	16480	16310	16180	16695	16395	68	4910	500	11830	10	1	13535684	2228	13.90	1.48	12	0.01	1184.00	11131.00	24350	20240314	-32.40	11080	20230818	48.56	24350	-32.40	20240314	16040	2.62	20240311	24350	-32.40	20240314	11080	48.56	20230818	2.66	N	079940	500	67 억	4007933	N	N	N	N
90	20240514	160605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16440	-10	5	-0.06	369329260	22318	47.31	16350	16650	16350	21350	11520	16450	16549.18	29.61	-1701	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2225	13.89	1.48	12	0.16	1184.00	11131.00	24350	20240314	-32.48	11080	20230818	48.38	24350	-32.48	20240314	16040	2.49	20240311	24350	-32.48	20240314	11080	48.38	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
91	20240514	150608	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16530	80	2	0.49	302806600	18285	38.76	16350	16650	16350	21350	11520	16450	16560.38	29.61	-1050	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2237	13.96	1.49	12	0.14	1184.00	11131.00	24350	20240314	-32.11	11080	20230818	49.19	24350	-32.11	20240314	16040	3.05	20240311	24350	-32.11	20240314	11080	49.19	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
92	20240514	140606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16590	140	2	0.85	252029450	15220	32.26	16350	16650	16350	21350	11520	16450	16559.10	29.61	-18	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2246	14.01	1.49	12	0.11	1184.00	11131.00	24350	20240314	-31.87	11080	20230818	49.73	24350	-31.87	20240314	16040	3.43	20240311	24350	-31.87	20240314	11080	49.73	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
93	20240514	130607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16570	120	2	0.73	220742920	13332	28.26	16350	16650	16350	21350	11520	16450	16557.37	29.61	329	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2243	13.99	1.49	12	0.10	1184.00	11131.00	24350	20240314	-31.95	11080	20230818	49.55	24350	-31.95	20240314	16040	3.30	20240311	24350	-31.95	20240314	11080	49.55	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
94	20240514	120605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16600	150	2	0.91	195538150	11812	25.04	16350	16650	16350	21350	11520	16450	16554.19	29.61	618	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2247	14.02	1.49	12	0.09	1184.00	11131.00	24350	20240314	-31.83	11080	20230818	49.82	24350	-31.83	20240314	16040	3.49	20240311	24350	-31.83	20240314	11080	49.82	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
95	20240514	110605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16630	180	2	1.09	156879530	9487	20.11	16350	16650	16350	21350	11520	16450	16536.26	29.61	856	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2251	14.05	1.49	12	0.07	1184.00	11131.00	24350	20240314	-31.70	11080	20230818	50.09	24350	-31.70	20240314	16040	3.68	20240311	24350	-31.70	20240314	11080	50.09	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
96	20240514	100604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16560	110	2	0.67	99571280	6030	12.78	16350	16600	16350	21350	11520	16450	16512.65	29.61	543	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2242	13.99	1.49	12	0.04	1184.00	11131.00	24350	20240314	-31.99	11080	20230818	49.46	24350	-31.99	20240314	16040	3.24	20240311	24350	-31.99	20240314	11080	49.46	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
97	20240514	090605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16600	150	2	0.91	25036710	1522	3.23	16350	16600	16350	21350	11520	16450	16449.88	29.61	793	16803	16626	16463	16286	16123	16545	16205	68	4900	500	11840	10	1	13535684	2247	14.02	1.49	12	0.01	1184.00	11131.00	24350	20240314	-31.83	11080	20230818	49.82	24350	-31.83	20240314	16040	3.49	20240311	24350	-31.83	20240314	11080	49.82	20230818	2.62	N	079940	500	67 억	4007922	N	N	N	N
98	20240513	160603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16450	-130	5	-0.78	773513640	47094	98.20	16580	16640	16300	21550	11610	16580	16424.84	29.62	-1128	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2227	13.89	1.48	12	0.35	1184.00	11131.00	24350	20240314	-32.44	11080	20230818	48.47	24350	-32.44	20240314	16040	2.56	20240311	24350	-32.44	20240314	11080	48.47	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
99	20240513	150606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16420	-160	5	-0.97	670067240	40801	85.08	16580	16640	16300	21550	11610	16580	16422.81	29.62	-1570	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2223	13.87	1.48	12	0.30	1184.00	11131.00	24350	20240314	-32.57	11080	20230818	48.19	24350	-32.57	20240314	16040	2.37	20240311	24350	-32.57	20240314	11080	48.19	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
100	20240513	140604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16410	-170	5	-1.03	598468390	36428	75.96	16580	16640	16300	21550	11610	16580	16428.80	29.62	-1560	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2221	13.86	1.47	12	0.27	1184.00	11131.00	24350	20240314	-32.61	11080	20230818	48.10	24350	-32.61	20240314	16040	2.31	20240311	24350	-32.61	20240314	11080	48.10	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
101	20240513	130559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16440	-140	5	-0.84	567693020	34554	72.06	16580	16640	16300	21550	11610	16580	16429.15	29.62	-1315	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2225	13.89	1.48	12	0.26	1184.00	11131.00	24350	20240314	-32.48	11080	20230818	48.38	24350	-32.48	20240314	16040	2.49	20240311	24350	-32.48	20240314	11080	48.38	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
102	20240513	120604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16430	-150	5	-0.90	547301610	33316	69.47	16580	16640	16300	21550	11610	16580	16427.59	29.62	-1245	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2224	13.88	1.48	12	0.25	1184.00	11131.00	24350	20240314	-32.53	11080	20230818	48.29	24350	-32.53	20240314	16040	2.43	20240311	24350	-32.53	20240314	11080	48.29	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
103	20240513	110602	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16420	-160	5	-0.97	496184300	30211	63.00	16580	16640	16300	21550	11610	16580	16423.96	29.62	-1428	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2223	13.87	1.48	12	0.22	1184.00	11131.00	24350	20240314	-32.57	11080	20230818	48.19	24350	-32.57	20240314	16040	2.37	20240311	24350	-32.57	20240314	11080	48.19	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
104	20240513	100603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16370	-210	5	-1.27	320541680	19492	40.65	16580	16640	16320	21550	11610	16580	16444.78	29.62	2483	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2216	13.83	1.47	12	0.14	1184.00	11131.00	24350	20240314	-32.77	11080	20230818	47.74	24350	-32.77	20240314	16040	2.06	20240311	24350	-32.77	20240314	11080	47.74	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
105	20240513	090605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16560	-20	5	-0.12	41494380	2504	5.22	16580	16640	16490	21550	11610	16580	16571.24	29.62	657	17153	16866	16713	16426	16273	16790	16350	68	4970	500	11930	10	1	13535684	2242	13.99	1.49	12	0.02	1184.00	11131.00	24350	20240314	-31.99	11080	20230818	49.46	24350	-31.99	20240314	16040	3.24	20240311	24350	-31.99	20240314	11080	49.46	20230818	2.58	N	079940	500	67 억	4009050	N	N	N	N
106	20240510	160546	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16580	-300	5	-1.78	797416570	47825	82.06	17000	17000	16560	21900	11820	16880	16674.23	29.67	-7476	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2244	14.00	1.49	12	0.35	1184.00	11131.00	24350	20240314	-31.91	11080	20230818	49.64	24350	-31.91	20240314	16040	3.37	20240311	24350	-31.91	20240314	11080	49.64	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
107	20240510	150552	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16590	-290	5	-1.72	741808140	44471	76.30	17000	17000	16560	21900	11820	16880	16680.72	29.67	-7179	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2246	14.01	1.49	12	0.33	1184.00	11131.00	24350	20240314	-31.87	11080	20230818	49.73	24350	-31.87	20240314	16040	3.43	20240311	24350	-31.87	20240314	11080	49.73	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
108	20240510	140555	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16590	-290	5	-1.72	619539620	37103	63.66	17000	17000	16560	21900	11820	16880	16697.83	29.67	-5607	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2246	14.01	1.49	12	0.27	1184.00	11131.00	24350	20240314	-31.87	11080	20230818	49.73	24350	-31.87	20240314	16040	3.43	20240311	24350	-31.87	20240314	11080	49.73	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
109	20240510	130548	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16690	-190	5	-1.13	417214310	24923	42.76	17000	17000	16630	21900	11820	16880	16740.13	29.67	-3688	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2259	14.10	1.50	12	0.18	1184.00	11131.00	24350	20240314	-31.46	11080	20230818	50.63	24350	-31.46	20240314	16040	4.05	20240311	24350	-31.46	20240314	11080	50.63	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
110	20240510	120547	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16650	-230	5	-1.36	393066930	23474	40.28	17000	17000	16630	21900	11820	16880	16744.78	29.67	-3387	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2254	14.06	1.50	12	0.17	1184.00	11131.00	24350	20240314	-31.62	11080	20230818	50.27	24350	-31.62	20240314	16040	3.80	20240311	24350	-31.62	20240314	11080	50.27	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
111	20240510	110549	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16730	-150	5	-0.89	287231960	17128	29.39	17000	17000	16630	21900	11820	16880	16769.73	29.67	-2815	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2265	14.13	1.50	12	0.13	1184.00	11131.00	24350	20240314	-31.29	11080	20230818	50.99	24350	-31.29	20240314	16040	4.30	20240311	24350	-31.29	20240314	11080	50.99	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
112	20240510	100549	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16720	-160	5	-0.95	143116360	8506	14.59	17000	17000	16700	21900	11820	16880	16825.34	29.67	-3156	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2263	14.12	1.50	12	0.06	1184.00	11131.00	24350	20240314	-31.33	11080	20230818	50.90	24350	-31.33	20240314	16040	4.24	20240311	24350	-31.33	20240314	11080	50.90	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
113	20240510	090549	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16990	110	2	0.65	15962230	942	1.62	17000	17000	16880	21900	11820	16880	16945.04	29.67	-235	17513	17196	16983	16666	16453	17090	16560	68	5020	500	12150	10	1	13535684	2300	14.35	1.53	12	0.01	1184.00	11131.00	24350	20240314	-30.23	11080	20230818	53.34	24350	-30.23	20240314	16040	5.92	20240311	24350	-30.23	20240314	11080	53.34	20230818	2.46	N	079940	500	67 억	4016400	N	N	N	N
114	20240509	160600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16880	-270	5	-1.57	986802970	58265	47.15	17230	17300	16770	22250	12010	17150	16936.57	29.73	-8088	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2285	14.26	1.52	12	0.43	1184.00	11131.00	24350	20240314	-30.68	11080	20230818	52.35	24350	-30.68	20240314	16040	5.24	20240311	24350	-30.68	20240314	11080	52.35	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
115	20240509	150601	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16840	-310	5	-1.81	941222820	55562	44.97	17230	17300	16770	22250	12010	17150	16940.05	29.73	-7757	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2279	14.22	1.51	12	0.41	1184.00	11131.00	24350	20240314	-30.84	11080	20230818	51.99	24350	-30.84	20240314	16040	4.99	20240311	24350	-30.84	20240314	11080	51.99	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
116	20240509	140546	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16900	-250	5	-1.46	886140390	52296	42.32	17230	17300	16770	22250	12010	17150	16944.71	29.73	-7150	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2288	14.27	1.52	12	0.39	1184.00	11131.00	24350	20240314	-30.60	11080	20230818	52.53	24350	-30.60	20240314	16040	5.36	20240311	24350	-30.60	20240314	11080	52.53	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
117	20240509	130548	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16910	-240	5	-1.40	857336280	50587	40.94	17230	17300	16770	22250	12010	17150	16947.76	29.73	-7074	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2289	14.28	1.52	12	0.37	1184.00	11131.00	24350	20240314	-30.55	11080	20230818	52.62	24350	-30.55	20240314	16040	5.42	20240311	24350	-30.55	20240314	11080	52.62	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
118	20240509	120551	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16860	-290	5	-1.69	843863700	49790	40.29	17230	17300	16770	22250	12010	17150	16948.46	29.73	-6810	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2282	14.24	1.51	12	0.37	1184.00	11131.00	24350	20240314	-30.76	11080	20230818	52.17	24350	-30.76	20240314	16040	5.11	20240311	24350	-30.76	20240314	11080	52.17	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
119	20240509	110540	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16850	-300	5	-1.75	761731550	44915	36.35	17230	17300	16770	22250	12010	17150	16959.40	29.73	-5274	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2281	14.23	1.51	12	0.33	1184.00	11131.00	24350	20240314	-30.80	11080	20230818	52.08	24350	-30.80	20240314	16040	5.05	20240311	24350	-30.80	20240314	11080	52.08	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
120	20240509	100543	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	16930	-220	5	-1.28	613215390	36093	29.21	17230	17300	16770	22250	12010	17150	16989.87	29.73	-4430	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2292	14.30	1.52	12	0.27	1184.00	11131.00	24350	20240314	-30.47	11080	20230818	52.80	24350	-30.47	20240314	16040	5.55	20240311	24350	-30.47	20240314	11080	52.80	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
121	20240509	090540	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17120	-30	5	-0.17	24249370	1413	1.14	17230	17230	17070	22250	12010	17150	17161.62	29.73	-836	18470	17810	17480	16820	16490	17645	16655	68	5100	500	12340	10	1	13535684	2317	14.46	1.54	12	0.01	1184.00	11131.00	24350	20240314	-29.69	11080	20230818	54.51	24350	-29.69	20240314	16040	6.73	20240311	24350	-29.69	20240314	11080	54.51	20230818	2.51	N	079940	500	67 억	4023952	N	N	N	N
122	20240508	160538	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17150	-990	5	-5.46	2133804980	122340	317.54	18140	18140	17150	23550	12700	18140	17442.39	29.92	-25633	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2321	14.48	1.54	12	0.90	1184.00	11131.00	24350	20240314	-29.57	11080	20230818	54.78	24350	-29.57	20240314	16040	6.92	20240311	24350	-29.57	20240314	11080	54.78	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
123	20240508	150543	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17220	-920	5	-5.07	1857615460	106257	275.79	18140	18140	17170	23550	12700	18140	17482.29	29.92	-21659	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2331	14.54	1.55	12	0.79	1184.00	11131.00	24350	20240314	-29.28	11080	20230818	55.42	24350	-29.28	20240314	16040	7.36	20240311	24350	-29.28	20240314	11080	55.42	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
124	20240508	140536	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17290	-850	5	-4.69	1626072120	92851	241.00	18140	18140	17170	23550	12700	18140	17512.70	29.92	-19951	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2340	14.60	1.55	12	0.69	1184.00	11131.00	24350	20240314	-28.99	11080	20230818	56.05	24350	-28.99	20240314	16040	7.79	20240311	24350	-28.99	20240314	11080	56.05	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
125	20240508	130534	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17320	-820	5	-4.52	1365393230	77752	201.81	18140	18140	17270	23550	12700	18140	17560.88	29.92	-17668	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2344	14.63	1.56	12	0.57	1184.00	11131.00	24350	20240314	-28.87	11080	20230818	56.32	24350	-28.87	20240314	16040	7.98	20240311	24350	-28.87	20240314	11080	56.32	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
126	20240508	120536	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17530	-610	5	-3.36	1038207160	58914	152.91	18140	18140	17400	23550	12700	18140	17622.42	29.92	-13830	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2373	14.81	1.57	12	0.44	1184.00	11131.00	24350	20240314	-28.01	11080	20230818	58.21	24350	-28.01	20240314	16040	9.29	20240311	24350	-28.01	20240314	11080	58.21	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
127	20240508	110613	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17580	-560	5	-3.09	643803410	36346	94.34	18140	18140	17570	23550	12700	18140	17713.18	29.92	-10031	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2380	14.85	1.58	12	0.27	1184.00	11131.00	24350	20240314	-27.80	11080	20230818	58.66	24350	-27.80	20240314	16040	9.60	20240311	24350	-27.80	20240314	11080	58.66	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
128	20240508	100543	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-440	5	-2.43	311784410	17531	45.50	18140	18140	17620	23550	12700	18140	17784.75	29.92	-9628	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2396	14.95	1.59	12	0.13	1184.00	11131.00	24350	20240314	-27.31	11080	20230818	59.75	24350	-27.31	20240314	16040	10.35	20240311	24350	-27.31	20240314	11080	59.75	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
129	20240508	090542	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18000	-140	5	-0.77	5711180	316	0.82	18140	18140	18000	23550	12700	18140	18073.35	29.92	-47	18653	18396	18093	17836	17533	18525	17965	68	5410	500	13060	10	1	13535684	2436	15.20	1.62	12	0.00	1184.00	11131.00	24350	20240314	-26.08	11080	20230818	62.45	24350	-26.08	20240314	16040	12.22	20240311	24350	-26.08	20240314	11080	62.45	20230818	2.49	N	079940	500	67 억	4049849	N	N	N	N
130	20240503	160553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	-200	5	-1.11	373898310	20873	55.81	18100	18180	17700	23300	12570	17950	17913.13	29.86	-1989	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2403	14.99	1.59	12	0.15	1184.00	11131.00	24350	20240314	-27.10	11080	20230818	60.20	24350	-27.10	20240314	16040	10.66	20240311	24350	-27.10	20240314	11080	60.20	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
131	20240503	150553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	-170	5	-0.95	348154110	19423	51.93	18100	18180	17700	23300	12570	17950	17924.84	29.86	-1799	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2407	15.02	1.60	12	0.14	1184.00	11131.00	24350	20240314	-26.98	11080	20230818	60.47	24350	-26.98	20240314	16040	10.85	20240311	24350	-26.98	20240314	11080	60.47	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
132	20240503	140552	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17840	-110	5	-0.61	277107720	15423	41.24	18100	18180	17820	23300	12570	17950	17967.17	29.86	-419	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2415	15.07	1.60	12	0.11	1184.00	11131.00	24350	20240314	-26.74	11080	20230818	61.01	24350	-26.74	20240314	16040	11.22	20240311	24350	-26.74	20240314	11080	61.01	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
133	20240503	130553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17930	-20	5	-0.11	235818840	13114	35.07	18100	18180	17820	23300	12570	17950	17982.22	29.86	-14	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2427	15.14	1.61	12	0.10	1184.00	11131.00	24350	20240314	-26.37	11080	20230818	61.82	24350	-26.37	20240314	16040	11.78	20240311	24350	-26.37	20240314	11080	61.82	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
134	20240503	120550	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17970	20	2	0.11	215139640	11962	31.98	18100	18180	17820	23300	12570	17950	17985.26	29.86	-392	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2432	15.18	1.61	12	0.09	1184.00	11131.00	24350	20240314	-26.20	11080	20230818	62.18	24350	-26.20	20240314	16040	12.03	20240311	24350	-26.20	20240314	11080	62.18	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
135	20240503	110550	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17830	-120	5	-0.67	191892830	10665	28.52	18100	18180	17820	23300	12570	17950	17992.76	29.86	-361	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2413	15.06	1.60	12	0.08	1184.00	11131.00	24350	20240314	-26.78	11080	20230818	60.92	24350	-26.78	20240314	16040	11.16	20240311	24350	-26.78	20240314	11080	60.92	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
136	20240503	100548	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18020	70	2	0.39	113275960	6283	16.80	18100	18180	17950	23300	12570	17950	18028.96	29.86	1149	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2439	15.22	1.62	12	0.05	1184.00	11131.00	24350	20240314	-26.00	11080	20230818	62.64	24350	-26.00	20240314	16040	12.34	20240311	24350	-26.00	20240314	11080	62.64	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
137	20240503	090547	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18100	150	2	0.84	18843280	1041	2.78	18100	18180	18050	23300	12570	17950	18101.13	29.86	-36	18476	18212	17946	17682	17416	18345	17815	68	5350	500	12920	10	1	13535684	2450	15.29	1.63	12	0.01	1184.00	11131.00	24350	20240314	-25.67	11080	20230818	63.36	24350	-25.67	20240314	16040	12.84	20240311	24350	-25.67	20240314	11080	63.36	20230818	2.48	N	079940	500	67 억	4041447	N	N	N	N
138	20240502	160544	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17950	50	2	0.28	666156090	37362	128.12	17730	18210	17680	23250	12530	17900	17829.26	29.86	-815	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2430	15.16	1.61	12	0.28	1184.00	11131.00	24350	20240314	-26.28	11080	20230818	62.00	24350	-26.28	20240314	16040	11.91	20240311	24350	-26.28	20240314	11080	62.00	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N
139	20240502	150547	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17940	40	2	0.22	643125400	36078	123.72	17730	18210	17680	23250	12530	17900	17825.97	29.86	-424	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2428	15.15	1.61	12	0.27	1184.00	11131.00	24350	20240314	-26.32	11080	20230818	61.91	24350	-26.32	20240314	16040	11.85	20240311	24350	-26.32	20240314	11080	61.91	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N
140	20240502	140544	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17920	20	2	0.11	607830110	34108	116.96	17730	18210	17680	23250	12530	17900	17820.74	29.86	-391	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2426	15.14	1.61	12	0.25	1184.00	11131.00	24350	20240314	-26.41	11080	20230818	61.73	24350	-26.41	20240314	16040	11.72	20240311	24350	-26.41	20240314	11080	61.73	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N
141	20240502	130543	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17900	0	3	0.00	466784970	26261	90.05	17730	17990	17680	23250	12530	17900	17774.83	29.86	-1356	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2423	15.12	1.61	12	0.19	1184.00	11131.00	24350	20240314	-26.49	11080	20230818	61.55	24350	-26.49	20240314	16040	11.60	20240311	24350	-26.49	20240314	11080	61.55	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N
142	20240502	120541	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17850	-50	5	-0.28	421925540	23749	81.44	17730	17990	17680	23250	12530	17900	17766.02	29.86	-1372	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2416	15.08	1.60	12	0.18	1184.00	11131.00	24350	20240314	-26.69	11080	20230818	61.10	24350	-26.69	20240314	16040	11.28	20240311	24350	-26.69	20240314	11080	61.10	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N
143	20240502	110541	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17740	-160	5	-0.89	320137580	18010	61.76	17730	17990	17680	23250	12530	17900	17775.53	29.86	-1212	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2401	14.98	1.59	12	0.13	1184.00	11131.00	24350	20240314	-27.15	11080	20230818	60.11	24350	-27.15	20240314	16040	10.60	20240311	24350	-27.15	20240314	11080	60.11	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N
144	20240502	100539	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17800	-100	5	-0.56	190706090	10738	36.82	17730	17890	17680	23250	12530	17900	17759.90	29.86	-669	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2409	15.03	1.60	12	0.08	1184.00	11131.00	24350	20240314	-26.90	11080	20230818	60.65	24350	-26.90	20240314	16040	10.97	20240311	24350	-26.90	20240314	11080	60.65	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N
145	20240502	090541	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	-110	5	-0.61	49811060	2798	9.59	17730	17880	17700	23250	12530	17900	17802.31	29.86	430	18480	18190	18000	17710	17520	18095	17615	68	5350	500	12880	10	1	13535684	2408	15.03	1.60	12	0.02	1184.00	11131.00	24350	20240314	-26.94	11080	20230818	60.56	24350	-26.94	20240314	16040	10.91	20240311	24350	-26.94	20240314	11080	60.56	20230818	2.46	N	079940	500	67 억	4041669	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History