KissMeData/089230/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	20240123	120717	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	215	215	215	215	215	215	215	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.17	N	089230	100	185 억	1254361	N	N	N	N
3	20240123	110714	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	215	215	215	215	215	215	215	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.17	N	089230	100	185 억	1254361	N	N	N	N
4	20240123	100714	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	215	215	215	215	215	215	215	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.17	N	089230	100	185 억	1254361	N	N	N	N
5	20240123	090715	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	215	215	215	215	215	215	215	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.17	N	089230	100	185 억	1254361	N	N	N	N
6	20240119	160709	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
7	20240119	150712	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
8	20240119	140710	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
9	20240119	130710	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
10	20240119	120714	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
11	20240119	110713	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
12	20240119	100717	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
13	20240119	090709	58	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	0	3	0.00	0	0	0.00	0	0	0	279	151	215	0.00	0.68	0	221	218	212	209	203	219	210	186	64	100	0	1	1	185660126	399	-1.73	0.63	12	0.00	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1254361	N	N	N	N
14	20240118	160709	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	6	2	2.87	231889114	1101246	83.91	209	215	206	271	147	209	210.57	0.57	184361	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	399	-1.73	0.63	12	0.59	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
15	20240118	150709	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	209	0	3	0.00	135923842	652227	49.70	209	212	206	271	147	209	208.40	0.57	53310	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	388	-1.69	0.61	12	0.35	-124.00	341.00	394	20230412	-46.95	150	20231110	39.33	224	-6.70	20240116	201	3.98	20240102	394	-46.95	20230412	150	39.33	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
16	20240118	140710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	-2	5	-0.96	108890448	523001	39.85	209	212	206	271	147	209	208.20	0.57	3542	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	384	-1.67	0.61	12	0.28	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	224	-7.59	20240116	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
17	20240118	130709	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	-2	5	-0.96	81796131	392634	29.92	209	212	206	271	147	209	208.33	0.57	20117	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	384	-1.67	0.61	12	0.21	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	224	-7.59	20240116	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
18	20240118	120711	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	-3	5	-1.44	69195182	331870	25.29	209	212	206	271	147	209	208.50	0.57	30117	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	382	-1.66	0.60	12	0.18	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	224	-8.04	20240116	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
19	20240118	110711	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	209	0	3	0.00	50097643	239691	18.26	209	212	206	271	147	209	209.01	0.57	22057	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	388	-1.69	0.61	12	0.13	-124.00	341.00	394	20230412	-46.95	150	20231110	39.33	224	-6.70	20240116	201	3.98	20240102	394	-46.95	20230412	150	39.33	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
20	20240118	100708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	1	2	0.48	31336432	149448	11.39	209	212	206	271	147	209	209.68	0.57	9860	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	390	-1.69	0.62	12	0.08	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	224	-6.25	20240116	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
21	20240118	090708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	-1	5	-0.48	1172372	5631	0.43	209	211	206	271	147	209	208.20	0.57	-3176	221	215	209	203	197	212	200	186	62	100	140	1	1	185660126	386	-1.68	0.61	12	0.00	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	224	-7.14	20240116	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	2.11	N	089230	100	185 억	1057282	N	N	N	N
22	20240117	160707	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	209	-3	5	-1.42	273080995	1312346	82.10	210	215	203	275	149	212	208.09	0.67	-188393	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	388	-1.69	0.61	12	0.71	-124.00	341.00	394	20230412	-46.95	150	20231110	39.33	224	-6.70	20240116	201	3.98	20240102	394	-46.95	20230412	150	39.33	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
23	20240117	150710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	-7	5	-3.30	258401188	1241621	77.67	210	215	203	275	149	212	208.12	0.67	-173238	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	381	-1.65	0.60	12	0.67	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	224	-8.48	20240116	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
24	20240117	140708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	-7	5	-3.30	235552223	1129861	70.68	210	215	203	275	149	212	208.48	0.67	-119582	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	381	-1.65	0.60	12	0.61	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	224	-8.48	20240116	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
25	20240117	130708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	-2	5	-0.94	161926368	772063	48.30	210	215	204	275	149	212	209.73	0.67	-175509	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.42	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	224	-6.25	20240116	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
26	20240117	120709	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	-2	5	-0.94	145414722	692739	43.34	210	215	204	275	149	212	209.91	0.67	-178190	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.37	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	224	-6.25	20240116	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
27	20240117	110710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	0	3	0.00	112395888	537652	33.63	210	212	204	275	149	212	209.05	0.67	-127043	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.29	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	224	-5.36	20240116	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
28	20240117	100706	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	-5	5	-2.36	67836251	326400	20.42	210	212	204	275	149	212	207.83	0.67	-63709	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	384	-1.67	0.61	12	0.18	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	224	-7.59	20240116	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
29	20240117	090710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	-1	5	-0.47	5403462	25647	1.60	210	211	210	275	149	212	210.69	0.67	-11810	230	220	214	204	198	220	204	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.01	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	224	-5.80	20240116	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	2.08	N	089230	100	185 억	1245674	N	N	N	N
30	20240116	160706	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	2	2	0.95	342118032	1598529	310.80	212	224	208	273	147	210	214.02	0.56	200715	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.86	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	224	-5.36	20240116	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
31	20240116	150705	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	2	2	0.95	330086937	1541412	299.69	212	224	208	273	147	210	214.15	0.56	196952	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.83	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	224	-5.36	20240116	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
32	20240116	140707	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	216	6	2	2.86	283814373	1323988	257.42	212	224	208	273	147	210	214.36	0.56	183417	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	401	-1.74	0.63	12	0.71	-124.00	341.00	394	20230412	-45.18	150	20231110	44.00	224	-3.57	20240116	201	7.46	20240102	394	-45.18	20230412	150	44.00	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
33	20240116	130708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	5	2	2.38	198074785	926650	180.16	212	224	208	273	147	210	213.75	0.56	70723	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.50	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	224	-4.02	20240116	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
34	20240116	120706	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	1	2	0.48	170929783	799682	155.48	212	224	208	273	147	210	213.75	0.56	68757	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.43	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	224	-5.80	20240116	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
35	20240116	110704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	2	2	0.95	167172082	781891	152.02	212	224	208	273	147	210	213.80	0.56	69556	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.42	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	224	-5.36	20240116	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
36	20240116	100706	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	3	2	1.43	149435960	697771	135.66	212	224	208	273	147	210	214.16	0.56	75430	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.38	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	224	-4.91	20240116	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
37	20240116	090704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	1	2	0.48	4938074	23603	4.59	212	212	208	273	147	210	209.21	0.56	6827	215	212	208	205	201	214	207	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.01	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	222	-4.95	20240109	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	2.08	N	089230	100	185 억	1044959	N	N	N	N
38	20240115	160703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	3	2	1.45	107024911	514235	95.19	207	211	204	269	145	207	208.12	0.63	-125758	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	390	-1.69	0.62	12	0.28	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	222	-5.41	20240109	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
39	20240115	150705	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	3	2	1.45	104578285	502562	93.03	207	211	204	269	145	207	208.09	0.63	-125754	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	390	-1.69	0.62	12	0.27	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	222	-5.41	20240109	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
40	20240115	140705	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	4	2	1.93	88738144	427133	79.07	207	211	204	269	145	207	207.75	0.63	-122352	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	392	-1.70	0.62	12	0.23	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	222	-4.95	20240109	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
41	20240115	130703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	3	2	1.45	73020651	352352	65.22	207	211	204	269	145	207	207.24	0.63	-125246	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	390	-1.69	0.62	12	0.19	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	222	-5.41	20240109	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
42	20240115	120704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	-1	5	-0.48	40667060	197667	36.59	207	209	204	269	145	207	205.74	0.63	-87049	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	382	-1.66	0.60	12	0.11	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	222	-7.21	20240109	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
43	20240115	110703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	-2	5	-0.97	30489373	148335	27.46	207	209	204	269	145	207	205.54	0.63	-67384	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	381	-1.65	0.60	12	0.08	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	222	-7.66	20240109	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
44	20240115	100701	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	-1	5	-0.48	22190547	107910	19.98	207	209	204	269	145	207	205.64	0.63	-40079	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	382	-1.66	0.60	12	0.06	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	222	-7.21	20240109	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
45	20240115	090704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	-1	5	-0.48	6719649	32471	6.01	207	209	206	269	145	207	206.94	0.63	-31487	217	211	208	202	199	210	201	186	62	100	140	1	1	185660126	382	-1.66	0.60	12	0.02	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	222	-7.21	20240109	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.02	N	089230	100	185 억	1169940	N	N	N	N
46	20240112	160659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	-6	5	-2.82	112250078	540211	86.73	213	214	205	276	150	213	207.79	0.75	-231631	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	384	-1.67	0.61	12	0.29	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	222	-6.76	20240109	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
47	20240112	150702	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	-6	5	-2.82	106112308	510444	81.95	213	214	205	276	150	213	207.88	0.75	-227581	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	384	-1.67	0.61	12	0.27	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	222	-6.76	20240109	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
48	20240112	140701	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	-7	5	-3.29	93082504	447250	71.80	213	214	206	276	150	213	208.12	0.75	-206961	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	382	-1.66	0.60	12	0.24	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	222	-7.21	20240109	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
49	20240112	130658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	-5	5	-2.35	68802091	329856	52.96	213	214	206	276	150	213	208.58	0.75	-143308	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	386	-1.68	0.61	12	0.18	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	222	-6.31	20240109	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
50	20240112	120702	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	-5	5	-2.35	54678825	261631	42.00	213	214	207	276	150	213	208.99	0.75	-112733	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	386	-1.68	0.61	12	0.14	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	222	-6.31	20240109	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
51	20240112	110658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	209	-4	5	-1.88	46958985	224494	36.04	213	214	207	276	150	213	209.18	0.75	-93069	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	388	-1.69	0.61	12	0.12	-124.00	341.00	394	20230412	-46.95	150	20231110	39.33	222	-5.86	20240109	201	3.98	20240102	394	-46.95	20230412	150	39.33	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
52	20240112	100659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	-5	5	-2.35	36008296	171743	27.57	213	214	207	276	150	213	209.66	0.75	-88767	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	386	-1.68	0.61	12	0.09	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	222	-6.31	20240109	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
53	20240112	090659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	0	3	0.00	1840576	8635	1.39	213	214	212	276	150	213	213.15	0.75	-5182	220	216	212	208	204	218	210	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.00	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.00	N	089230	100	185 억	1391108	N	N	N	N
54	20240111	160655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	2	2	0.95	131804556	622338	111.70	211	216	208	274	148	211	211.79	0.73	33541	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.34	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
55	20240111	150659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	0	3	0.00	126878485	599022	107.51	211	216	208	274	148	211	211.81	0.73	34792	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.32	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	222	-4.95	20240109	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
56	20240111	140657	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	1	2	0.47	111509815	526307	94.46	211	216	208	274	148	211	211.87	0.73	33484	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.28	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	222	-4.50	20240109	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
57	20240111	130655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	214	3	2	1.42	65017770	305853	54.90	211	216	208	274	148	211	212.58	0.73	24838	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	397	-1.73	0.63	12	0.16	-124.00	341.00	394	20230412	-45.69	150	20231110	42.67	222	-3.60	20240109	201	6.47	20240102	394	-45.69	20230412	150	42.67	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
58	20240111	120656	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	2	2	0.95	58790338	276712	49.67	211	216	208	274	148	211	212.46	0.73	25401	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.15	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
59	20240111	110659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	2	2	0.95	57196187	269214	48.32	211	216	208	274	148	211	212.46	0.73	25769	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.15	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
60	20240111	100657	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	215	4	2	1.90	37252170	175340	31.47	211	216	208	274	148	211	212.46	0.73	9314	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.09	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	222	-3.15	20240109	201	6.97	20240102	394	-45.43	20230412	150	43.33	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
61	20240111	090656	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	2	2	0.95	2517023	11935	2.14	211	215	210	274	148	211	210.89	0.73	3609	225	218	214	207	203	216	205	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.01	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.04	N	089230	100	185 억	1354552	N	N	N	N
62	20240110	160654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	-6	5	-2.76	118276152	555094	41.34	218	221	210	282	152	217	213.08	0.75	-36014	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	392	-1.70	0.62	12	0.30	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	222	-4.95	20240109	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
63	20240110	150656	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	-4	5	-1.84	117482879	551338	41.06	218	221	210	282	152	217	213.09	0.75	-35996	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.30	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
64	20240110	140658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	214	-3	5	-1.38	104397959	489653	36.46	218	221	210	282	152	217	213.21	0.75	-35085	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.26	-124.00	341.00	394	20230412	-45.69	150	20231110	42.67	222	-3.60	20240109	201	6.47	20240102	394	-45.69	20230412	150	42.67	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
65	20240110	130655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	-4	5	-1.84	101796460	477471	35.56	218	221	210	282	152	217	213.20	0.75	-35068	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.26	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
66	20240110	120656	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	-4	5	-1.84	87429773	409530	30.50	218	221	210	282	152	217	213.49	0.75	-46141	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.22	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
67	20240110	110655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	213	-4	5	-1.84	67937577	317288	23.63	218	221	210	282	152	217	214.12	0.75	-34050	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.17	-124.00	341.00	394	20230412	-45.94	150	20231110	42.00	222	-4.05	20240109	201	5.97	20240102	394	-45.94	20230412	150	42.00	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
68	20240110	100654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	214	-3	5	-1.38	34285677	158471	11.80	218	221	212	282	152	217	216.35	0.75	-28407	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.09	-124.00	341.00	394	20230412	-45.69	150	20231110	42.67	222	-3.60	20240109	201	6.47	20240102	394	-45.69	20230412	150	42.67	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
69	20240110	090654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	219	2	2	0.92	13606764	62064	4.62	218	221	218	282	152	217	219.24	0.75	-25837	233	225	214	206	195	229	210	186	65	100	140	1	1	185660126	407	-1.77	0.64	12	0.03	-124.00	341.00	394	20230412	-44.42	150	20231110	46.00	222	-1.35	20240109	201	8.96	20240102	394	-44.42	20230412	150	46.00	20231110	2.00	N	089230	100	185 억	1388566	N	N	N	N
70	20240109	160653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	217	11	2	5.34	285358864	1337738	268.29	209	222	203	267	145	206	213.31	0.58	334317	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	403	-1.75	0.64	12	0.72	-124.00	341.00	394	20230412	-44.92	150	20231110	44.67	222	-2.25	20240109	201	7.96	20240102	394	-44.92	20230412	150	44.67	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
71	20240109	150654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	217	11	2	5.34	273528779	1282956	257.30	209	222	203	267	145	206	213.20	0.58	310886	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	403	-1.75	0.64	12	0.69	-124.00	341.00	394	20230412	-44.92	150	20231110	44.67	222	-2.25	20240109	201	7.96	20240102	394	-44.92	20230412	150	44.67	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
72	20240109	140653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	6	2	2.91	129457273	622279	124.80	209	212	203	267	145	206	208.04	0.58	211864	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	394	-1.71	0.62	12	0.34	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	215	-1.40	20240102	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
73	20240109	130653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	5	2	2.43	87288651	421974	84.63	209	211	203	267	145	206	206.86	0.58	76833	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	392	-1.70	0.62	12	0.23	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	215	-1.86	20240102	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
74	20240109	120659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	209	3	2	1.46	56571196	274681	55.09	209	209	203	267	145	206	205.95	0.58	-20807	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	388	-1.69	0.61	12	0.15	-124.00	341.00	394	20230412	-46.95	150	20231110	39.33	215	-2.79	20240102	201	3.98	20240102	394	-46.95	20230412	150	39.33	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
75	20240109	110655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	0	3	0.00	47606286	231557	46.44	209	209	203	267	145	206	205.59	0.58	-32309	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	382	-1.66	0.60	12	0.12	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
76	20240109	100654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	1	2	0.49	24832316	120596	24.19	209	209	204	267	145	206	205.91	0.58	-35930	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	384	-1.67	0.61	12	0.06	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	215	-3.72	20240102	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
77	20240109	090654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	2	2	0.97	4266052	20589	4.13	209	209	207	267	145	206	207.20	0.58	-18442	212	208	205	201	198	207	200	186	61	100	140	1	1	185660126	386	-1.68	0.61	12	0.01	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	215	-3.26	20240102	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	2.00	N	089230	100	185 억	1075590	N	N	N	N
78	20240108	160653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	2	2	0.98	102214704	498408	70.38	207	209	202	265	143	204	205.08	0.57	14078	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	382	-1.66	0.60	12	0.27	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
79	20240108	150654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	1	2	0.49	93894807	458049	64.68	207	209	202	265	143	204	204.99	0.57	14377	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	381	-1.65	0.60	12	0.25	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	215	-4.65	20240102	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
80	20240108	140653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	2	2	0.98	88024133	429477	60.65	207	209	202	265	143	204	204.96	0.57	14188	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	382	-1.66	0.60	12	0.23	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
81	20240108	130652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	2	2	0.98	87377517	426325	60.20	207	209	202	265	143	204	204.96	0.57	14188	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	382	-1.66	0.60	12	0.23	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
82	20240108	120653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	3	2	1.47	83637746	408174	57.64	207	209	202	265	143	204	204.91	0.57	13967	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	384	-1.67	0.61	12	0.22	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	215	-3.72	20240102	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
83	20240108	110654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	4	2	1.96	81233735	396573	56.00	207	209	202	265	143	204	204.84	0.57	7601	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	386	-1.68	0.61	12	0.21	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	215	-3.26	20240102	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
84	20240108	100654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	2	2	0.98	59172943	290057	40.96	207	207	202	265	143	204	204.00	0.57	-12290	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	382	-1.66	0.60	12	0.16	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
85	20240108	090652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	204	0	3	0.00	5537763	27052	3.82	207	207	203	265	143	204	204.71	0.57	-15711	214	209	206	201	198	208	200	186	61	100	130	1	1	185660126	379	-1.65	0.60	12	0.01	-124.00	341.00	394	20230412	-48.22	150	20231110	36.00	215	-5.12	20240102	201	1.49	20240102	394	-48.22	20230412	150	36.00	20231110	2.00	N	089230	100	185 억	1061039	N	N	N	N
86	20240105	160652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	204	2	2	0.99	145470372	708135	140.94	204	211	203	262	142	202	205.43	0.55	40235	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	379	-1.65	0.60	12	0.38	-124.00	341.00	394	20230412	-48.22	150	20231110	36.00	215	-5.12	20240102	201	1.49	20240102	394	-48.22	20230412	150	36.00	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
87	20240105	150653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	3	2	1.49	141581301	689180	137.17	204	211	203	262	142	202	205.43	0.55	42190	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	381	-1.65	0.60	12	0.37	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	215	-4.65	20240102	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
88	20240105	140650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	3	2	1.49	114542329	557128	110.88	204	211	204	262	142	202	205.59	0.55	41590	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	381	-1.65	0.60	12	0.30	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	215	-4.65	20240102	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
89	20240105	130652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	5	2	2.48	106909980	519836	103.46	204	211	204	262	142	202	205.66	0.55	48681	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	384	-1.67	0.61	12	0.28	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	215	-3.72	20240102	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
90	20240105	120651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	4	2	1.98	100978062	490962	97.72	204	211	204	262	142	202	205.67	0.55	55827	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	382	-1.66	0.60	12	0.26	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
91	20240105	110650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	3	2	1.49	86781960	421958	83.98	204	211	204	262	142	202	205.66	0.55	64236	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	381	-1.65	0.60	12	0.23	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	215	-4.65	20240102	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
92	20240105	100654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	5	2	2.48	25628875	123707	24.62	204	211	204	262	142	202	207.17	0.55	-6356	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	384	-1.67	0.61	12	0.07	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	215	-3.72	20240102	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
93	20240105	090651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	207	5	2	2.48	6813869	33263	6.62	204	207	204	262	142	202	204.85	0.55	6043	216	208	205	197	194	207	196	186	60	100	130	1	1	185660126	384	-1.67	0.61	12	0.02	-124.00	341.00	394	20230412	-47.46	150	20231110	38.00	215	-3.72	20240102	201	2.99	20240102	394	-47.46	20230412	150	38.00	20231110	1.98	N	089230	100	185 억	1020179	N	N	N	N
94	20240104	160648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	202	-9	5	-4.27	102681266	500629	76.98	209	213	202	274	148	211	205.10	0.66	-214457	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	375	-1.63	0.59	12	0.27	-124.00	341.00	394	20230412	-48.73	150	20231110	34.67	215	-6.05	20240102	201	0.50	20240102	394	-48.73	20230412	150	34.67	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
95	20240104	150650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	204	-7	5	-3.32	99780529	486296	74.78	209	213	202	274	148	211	205.18	0.66	-210742	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	379	-1.65	0.60	12	0.26	-124.00	341.00	394	20230412	-48.22	150	20231110	36.00	215	-5.12	20240102	201	1.49	20240102	394	-48.22	20230412	150	36.00	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
96	20240104	140650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	-5	5	-2.37	83253706	405003	62.28	209	213	204	274	148	211	205.56	0.66	-151449	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	382	-1.66	0.60	12	0.22	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
97	20240104	130650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	-5	5	-2.37	76787303	373460	57.43	209	213	204	274	148	211	205.61	0.66	-146445	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	382	-1.66	0.60	12	0.20	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	215	-4.19	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
98	20240104	120648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	-6	5	-2.84	73845439	359175	55.23	209	213	204	274	148	211	205.60	0.66	-146300	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	381	-1.65	0.60	12	0.19	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	215	-4.65	20240102	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
99	20240104	110647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	205	-6	5	-2.84	68537361	333298	51.25	209	213	204	274	148	211	205.63	0.66	-144146	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	381	-1.65	0.60	12	0.18	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	215	-4.65	20240102	201	1.99	20240102	394	-47.97	20230412	150	36.67	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
100	20240104	100647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	-3	5	-1.42	28118471	136331	20.96	209	213	204	274	148	211	206.25	0.66	-8244	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	386	-1.68	0.61	12	0.07	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	215	-3.26	20240102	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
101	20240104	090651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	1	2	0.47	787762	3756	0.58	209	212	209	274	148	211	209.73	0.66	-6	215	213	210	208	205	214	209	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.00	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	215	-1.40	20240102	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	1.93	N	089230	100	185 억	1233756	N	N	N	N
102	20240103	160647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	-1	5	-0.47	135980203	650236	93.31	210	212	207	275	149	212	209.12	0.62	80767	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.35	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	215	-1.86	20240102	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
103	20240103	150646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	209	-3	5	-1.42	124887485	597388	85.73	210	212	207	275	149	212	209.06	0.62	77274	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	388	-1.69	0.61	12	0.32	-124.00	341.00	394	20230412	-46.95	150	20231110	39.33	215	-2.79	20240102	201	3.98	20240102	394	-46.95	20230412	150	39.33	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
104	20240103	140643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	-1	5	-0.47	95392147	455974	65.43	210	212	207	275	149	212	209.21	0.62	60268	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.25	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	215	-1.86	20240102	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
105	20240103	130646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	-1	5	-0.47	88266831	422207	60.59	210	212	207	275	149	212	209.06	0.62	53977	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.23	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	215	-1.86	20240102	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
106	20240103	120649	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	0	3	0.00	82632155	395411	56.74	210	212	207	275	149	212	208.98	0.62	52049	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.21	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	215	-1.40	20240102	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
107	20240103	110645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	211	-1	5	-0.47	75976272	363793	52.21	210	212	207	275	149	212	208.84	0.62	46444	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.20	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	215	-1.86	20240102	201	4.98	20240102	394	-46.45	20230412	150	40.67	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
108	20240103	100646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	-2	5	-0.94	69346255	332209	47.67	210	212	207	275	149	212	208.74	0.62	54894	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.18	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	215	-2.33	20240102	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
109	20240103	090645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	-2	5	-0.94	7760894	36968	5.30	210	212	208	275	149	212	209.94	0.62	-34073	223	217	209	203	195	220	206	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.02	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	215	-2.33	20240102	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	1.92	N	089230	100	185 억	1152228	N	N	N	N
110	20240102	160645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	11	2	5.47	144773908	696852	116.90	201	215	201	261	141	201	207.75	0.55	136797	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	394	-1.71	0.62	12	0.38	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	215	-1.40	20240102	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N
111	20240102	150644	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	212	11	2	5.47	132966787	640976	107.53	201	215	201	261	141	201	207.44	0.55	136031	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	394	-1.71	0.62	12	0.35	-124.00	341.00	394	20230412	-46.19	150	20231110	41.33	215	-1.40	20240102	201	5.47	20240102	394	-46.19	20230412	150	41.33	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N
112	20240102	140645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	210	9	2	4.48	97182595	472022	79.19	201	210	201	261	141	201	205.89	0.55	125528	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	390	-1.69	0.62	12	0.25	-124.00	341.00	394	20230412	-46.70	150	20231110	40.00	210	0.00	20240102	201	4.48	20240102	394	-46.70	20230412	150	40.00	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N
113	20240102	130641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	208	7	2	3.48	72289074	352624	59.16	201	208	201	261	141	201	205.00	0.55	59596	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	386	-1.68	0.61	12	0.19	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	208	0.00	20240102	201	3.48	20240102	394	-47.21	20230412	150	38.67	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N
114	20240102	120641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	5	2	2.49	57007489	278260	46.68	201	207	201	261	141	201	204.87	0.55	8432	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	382	-1.66	0.60	12	0.15	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	207	-0.48	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N
115	20240102	110642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	206	5	2	2.49	47974401	234112	39.27	201	207	201	261	141	201	204.92	0.55	2334	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	382	-1.66	0.60	12	0.13	-124.00	341.00	394	20230412	-47.72	150	20231110	37.33	207	-0.48	20240102	201	2.49	20240102	394	-47.72	20230412	150	37.33	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N
116	20240102	100633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	203	2	2	1.00	5414741	26758	4.49	201	204	201	261	141	201	202.36	0.55	11357	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	377	-1.64	0.60	12	0.01	-124.00	341.00	394	20230412	-48.48	150	20231110	35.33	204	-0.49	20240102	201	1.00	20240102	394	-48.48	20230412	150	35.33	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N
117	20240102	090627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	201	0	3	0.00	0	0	0.00	0	0	0	261	141	201	0.00	0.55	0	210	205	202	197	194	204	196	186	60	100	130	1	1	185660126	373	-1.62	0.59	12	0.00	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	0	0.00	0	0	0.00	0	394	-48.98	20230412	150	34.00	20231110	1.96	N	089230	100	185 억	1015431	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History