Files
KissMeData/053280/price/prices-20240401.csv
2024-11-17 15:27:48 +09:00

70 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202404301605425560.00KOSDAQ인터넷NNNY60N4615030.005259734511387148.064590464045905990323546154619.070.62044946514632462146024591464246121251375500332051250000001154-31.830.52120.05-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.52N053280500125 억154712NN3N00N
3202404301505525560.00KOSDAQ인터넷NNNY60N4615030.005083902511006143.104590464045905990323546154619.210.62048746514632462146024591464246121251375500332051250000001154-31.830.52120.04-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.52N053280500125 억154712NN6N00N
4202404301405535560.00KOSDAQ인터넷NNNY60N4615030.00371755008040104.544590464045905990323546154623.820.62052146514632462146024591464246121251375500332051250000001154-31.830.52120.03-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.52N053280500125 억154712NN6N00N
5202404301305525560.00KOSDAQ인터넷NNNY60N46301520.3324591655531769.134590464045905990323546154625.100.62071946514632462146024591464246121251375500332051250000001158-31.930.53120.02-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.52N053280500125 억154712NN6N00N
6202404301205525560.00KOSDAQ인터넷NNNY60N46301520.3323865455516067.094590464045905990323546154625.090.62072146514632462146024591464246121251375500332051250000001158-31.930.53120.02-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.52N053280500125 억154712NN6N00N
7202404301105505560.00KOSDAQ인터넷NNNY60N4620520.1122676820490363.754590464045905990323546154625.090.62075346514632462146024591464246121251375500332051250000001155-31.860.52120.02-145.008805.00620020230522-25.484255202310278.585360-13.812024020744354.17202404176200-25.482023052242558.58202310271.52N053280500125 억154712NN6N00N
8202404301005505560.00KOSDAQ인터넷NNNY60N46352020.4317254545373048.504590464045905990323546154625.880.62095446514632462146024591464246121251375500332051250000001159-31.970.53120.01-145.008805.00620020230522-25.244255202310278.935360-13.532024020744354.51202404176200-25.242023052242558.93202310271.52N053280500125 억154712NN6N00N
9202404300905595560.00KOSDAQ인터넷NNNY60N46301520.3332955907179.324590463045905990323546154596.360.620-8846514632462146024591464246121251375500332051250000001158-31.930.53120.00-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.52N053280500125 억154712NN6N00N
10202404291605405560.00KOSDAQ인터넷NNNY60N4615520.1134519045746725.824610464046105990323046104622.880.62092147364672461145474486464245171251380500331051250000001154-31.830.52120.03-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.52N053280500125 억153797NN6N00N
11202404291505515560.00KOSDAQ인터넷NNNY60N46251520.3326513895573319.824610464046105990323046104624.790.62093447364672461145474486464245171251380500331051250000001156-31.900.53120.02-145.008805.00620020230522-25.404255202310278.705360-13.712024020744354.28202404176200-25.402023052242558.70202310271.52N053280500125 억153797NN6N00N
12202404291405295560.00KOSDAQ인터넷NNNY60N46302020.4320475685442915.314610463546105990323046104623.090.62067347364672461145474486464245171251380500331051250000001158-31.930.53120.02-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.52N053280500125 억153797NN6N00N
13202404291305505560.00KOSDAQ인터넷NNNY60N46251520.331234387026709.234610463546105990323046104623.170.62047747364672461145474486464245171251380500331051250000001156-31.900.53120.01-145.008805.00620020230522-25.404255202310278.705360-13.712024020744354.28202404176200-25.402023052242558.70202310271.52N053280500125 억153797NN6N00N
14202404291205495560.00KOSDAQ인터넷NNNY60N46251520.33769575016655.764610463546105990323046104622.070.62036947364672461145474486464245171251380500331051250000001156-31.900.53120.01-145.008805.00620020230522-25.404255202310278.705360-13.712024020744354.28202404176200-25.402023052242558.70202310271.52N053280500125 억153797NN6N00N
15202404291105375560.00KOSDAQ인터넷NNNY60N46302020.43640082513854.794610463546105990323046104621.530.62036747364672461145474486464245171251380500331051250000001158-31.930.53120.01-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.52N053280500125 억153797NN6N00N
16202404291005495560.00KOSDAQ인터넷NNNY60N46251520.33541551511724.054610463546105990323046104620.750.62036747364672461145474486464245171251380500331051250000001156-31.900.53120.00-145.008805.00620020230522-25.404255202310278.705360-13.712024020744354.28202404176200-25.402023052242558.70202310271.52N053280500125 억153797NN6N00N
17202404290905505560.00KOSDAQ인터넷NNNY60N46201020.2210235902220.774610462046105990323046104610.770.620-18247364672461145474486464245171251380500331051250000001155-31.860.52120.00-145.008805.00620020230522-25.484255202310278.585360-13.812024020744354.17202404176200-25.482023052242558.58202310271.52N053280500125 억153797NN6N00N
182024042616054857100.00KOSDAQ인터넷NNNNN4610-405-0.8613312831028861160.554650467545506040325546504612.740.630-301147034676462846014553469046151251390500334051250000001153-31.790.52120.12-145.008805.00620020230522-25.654255202310278.345360-13.992024020744353.95202404176200-25.652023052242558.34202310271.52N053280500125 억156809NN6N00N
192024042615054857100.00KOSDAQ인터넷NNNNN4600-505-1.0813046906528284157.344650467545506040325546504612.820.630-295847034676462846014553469046151251390500334051250000001150-31.720.52120.11-145.008805.00620020230522-25.814255202310278.115360-14.182024020744353.72202404176200-25.812023052242558.11202310271.52N053280500125 억156809NN10N00N
202024042614054657100.00KOSDAQ인터넷NNNNN4610-405-0.86716233851545885.994650467546056040325546504633.420.630-318447034676462846014553469046151251390500334051250000001153-31.790.52120.06-145.008805.00620020230522-25.654255202310278.345360-13.992024020744353.95202404176200-25.652023052242558.34202310271.52N053280500125 억156809NN10N00N
212024042613054657100.00KOSDAQ인터넷NNNNN4615-355-0.75625183151348575.024650467546106040325546504636.140.630-300447034676462846014553469046151251390500334051250000001154-31.830.52120.05-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.52N053280500125 억156809NN10N00N
222024042612054657100.00KOSDAQ인터넷NNNNN4610-405-0.86501840751081160.144650467546106040325546504641.950.630-290947034676462846014553469046151251390500334051250000001153-31.790.52120.04-145.008805.00620020230522-25.654255202310278.345360-13.992024020744353.95202404176200-25.652023052242558.34202310271.52N053280500125 억156809NN10N00N
232024042611054657100.00KOSDAQ인터넷NNNNN4630-205-0.4336729855789943.944650467546256040325546504649.940.630-267247034676462846014553469046151251390500334051250000001158-31.930.53120.03-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.52N053280500125 억156809NN10N00N
242024042610054557100.00KOSDAQ인터넷NNNNN4650030.0024243345521128.994650467546306040325546504652.340.630-172847034676462846014553469046151251390500334051250000001163-32.070.53120.02-145.008805.00620020230522-25.004255202310279.285360-13.252024020744354.85202404176200-25.002023052242559.28202310271.52N053280500125 억156809NN10N00N
252024042609054957100.00KOSDAQ인터넷NNNNN4655520.115161901110.624650465546506040325546504650.360.630-1347034676462846014553469046151251390500334051250000001164-32.100.53120.00-145.008805.00620020230522-24.924255202310279.405360-13.152024020744354.96202404176200-24.922023052242559.40202310271.52N053280500125 억156809NN10N00N
262024042516054257100.00KOSDAQ인터넷NNNNN46503520.768319532017976117.454600465545805990323546154628.130.610469846714642460645774541465745921251375500332051250000001163-32.070.53120.07-145.008805.00620020230522-25.004255202310279.285360-13.252024020744354.85202404176200-25.002023052242559.28202310271.53N053280500125 억152115NN10N00N
272024042515054657100.00KOSDAQ인터넷NNNNN46453020.657586802516400107.154600465545805990323546154626.100.610471246714642460645774541465745921251375500332051250000001161-32.030.53120.07-145.008805.00620020230522-25.084255202310279.175360-13.342024020744354.74202404176200-25.082023052242559.17202310271.53N053280500125 억152115NN82N00N
282024042514054357100.00KOSDAQ인터넷NNNNN46301520.33661858051431693.544600465545805990323546154623.210.610433546714642460645774541465745921251375500332051250000001158-31.930.53120.06-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.53N053280500125 억152115NN82N00N
292024042513054657100.00KOSDAQ인터넷NNNNN4620520.11636857501377690.014600465545805990323546154622.950.610433546714642460645774541465745921251375500332051250000001155-31.860.52120.06-145.008805.00620020230522-25.484255202310278.585360-13.812024020744354.17202404176200-25.482023052242558.58202310271.53N053280500125 억152115NN82N00N
302024042512054357100.00KOSDAQ인터넷NNNNN46301520.33572186751237780.874600465545805990323546154622.980.610398246714642460645774541465745921251375500332051250000001158-31.930.53120.05-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.53N053280500125 억152115NN82N00N
312024042511054457100.00KOSDAQ인터넷NNNNN46402520.5429119540629541.134600465545805990323546154625.820.610286246714642460645774541465745921251375500332051250000001160-32.000.53120.03-145.008805.00620020230522-25.164255202310279.055360-13.432024020744354.62202404176200-25.162023052242559.05202310271.53N053280500125 억152115NN82N00N
322024042510054357100.00KOSDAQ인터넷NNNNN46352020.4319106030413827.044600464045805990323546154617.210.610290746714642460645774541465745921251375500332051250000001159-31.970.53120.02-145.008805.00620020230522-25.244255202310278.935360-13.532024020744354.51202404176200-25.242023052242558.93202310271.53N053280500125 억152115NN82N00N
332024042509054657100.00KOSDAQ인터넷NNNNN4580-355-0.7615624303402.224600460045805990323546154595.380.610-2546714642460645774541465745921251375500332051250000001145-31.590.52120.00-145.008805.00620020230522-26.134255202310277.645360-14.552024020744353.27202404176200-26.132023052242557.64202310271.53N053280500125 억152115NN82N00N
34202404241605425560.00KOSDAQ인터넷NNNY60N46153520.76706402701530346.644580463545705950321045804616.110.600215848604720465045104440468544751251370500329051250000001154-31.830.52120.06-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.53N053280500125 억149957NN82N00N
35202404241505425560.00KOSDAQ인터넷NNNY60N46103020.66685127751484245.234580463545705950321045804616.140.600216148604720465045104440468544751251370500329051250000001153-31.790.52120.06-145.008805.00620020230522-25.654255202310278.345360-13.992024020744353.95202404176200-25.652023052242558.34202310271.53N053280500125 억149957NN48N00N
36202404241405415560.00KOSDAQ인터넷NNNY60N46153520.76607903701316840.134580463545705950321045804616.520.600110748604720465045104440468544751251370500329051250000001154-31.830.52120.05-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.53N053280500125 억149957NN48N00N
37202404241305475560.00KOSDAQ인터넷NNNY60N46103020.66529755751147534.974580463545705950321045804616.610.600109148604720465045104440468544751251370500329051250000001153-31.790.52120.05-145.008805.00620020230522-25.654255202310278.345360-13.992024020744353.95202404176200-25.652023052242558.34202310271.53N053280500125 억149957NN48N00N
38202404241205435560.00KOSDAQ인터넷NNNY60N46355521.2039028915845725.774580463545705950321045804614.980.600131348604720465045104440468544751251370500329051250000001159-31.970.53120.03-145.008805.00620020230522-25.244255202310278.935360-13.532024020744354.51202404176200-25.242023052242558.93202310271.53N053280500125 억149957NN48N00N
39202404241105415560.00KOSDAQ인터넷NNNY60N46305021.0936436125789724.074580463545705950321045804613.920.600132548604720465045104440468544751251370500329051250000001158-31.930.53120.03-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.53N053280500125 억149957NN48N00N
40202404241005405560.00KOSDAQ인터넷NNNY60N46204020.8720405535443113.504580463045705950321045804605.180.60057048604720465045104440468544751251370500329051250000001155-31.860.52120.02-145.008805.00620020230522-25.484255202310278.585360-13.812024020744354.17202404176200-25.482023052242558.58202310271.53N053280500125 억149957NN48N00N
41202404240905435560.00KOSDAQ인터넷NNNY60N46103020.66489041510663.254580463045705950321045804587.630.600-1548604720465045104440468544751251370500329051250000001153-31.790.52120.00-145.008805.00620020230522-25.654255202310278.345360-13.992024020744353.95202404176200-25.652023052242558.34202310271.53N053280500125 억149957NN48N00N
422024042316052157100.00KOSDAQ인터넷NNNNN4580-205-0.4314949868532264185.544790479045805980322046004633.610.630-803846634631458845564513464745721251380500331051250000001145-31.590.52120.13-145.008805.00620020230522-26.134255202310277.645360-14.552024020744353.27202404176200-26.132023052242557.64202310271.51N053280500125 억157995NN48N00N
432024042315054057100.00KOSDAQ인터넷NNNNN4605520.1113386957528858165.964790479045805980322046004638.910.630-790546634631458845564513464745721251380500331051250000001151-31.760.52120.12-145.008805.00620020230522-25.734255202310278.235360-14.092024020744353.83202404176200-25.732023052242558.23202310271.51N053280500125 억157995NN5N00N
442024042314054157100.00KOSDAQ인터넷NNNNN4600030.0012665797027291156.944790479045805980322046004641.020.630-760946634631458845564513464745721251380500331051250000001150-31.720.52120.11-145.008805.00620020230522-25.814255202310278.115360-14.182024020744353.72202404176200-25.812023052242558.11202310271.51N053280500125 억157995NN5N00N
452024042313053857100.00KOSDAQ인터넷NNNNN4605520.1112141087526152150.394790479045805980322046004642.510.630-739246634631458845564513464745721251380500331051250000001151-31.760.52120.10-145.008805.00620020230522-25.734255202310278.235360-14.092024020744353.83202404176200-25.732023052242558.23202310271.51N053280500125 억157995NN5N00N
462024042312053957100.00KOSDAQ인터넷NNNNN4605520.1111736337525273145.344790479045805980322046004643.820.630-739246634631458845564513464745721251380500331051250000001151-31.760.52120.10-145.008805.00620020230522-25.734255202310278.235360-14.092024020744353.83202404176200-25.732023052242558.23202310271.51N053280500125 억157995NN5N00N
472024042311053957100.00KOSDAQ인터넷NNNNN4585-155-0.3310408222522381128.714790479045855980322046004650.470.630-739246634631458845564513464745721251380500331051250000001146-31.620.52120.09-145.008805.00620020230522-26.054255202310277.765360-14.462024020744353.38202404176200-26.052023052242557.76202310271.51N053280500125 억157995NN5N00N
482024042310053957100.00KOSDAQ인터넷NNNNN46202020.43571286951219270.114790479046105980322046004685.750.630-306146634631458845564513464745721251380500331051250000001155-31.860.52120.05-145.008805.00620020230522-25.484255202310278.585360-13.812024020744354.17202404176200-25.482023052242558.58202310271.51N053280500125 억157995NN5N00N
492024042309053957100.00KOSDAQ인터넷NNNNN46606021.3022270620466826.844790479046455980322046004770.910.630-117846634631458845564513464745721251380500331051250000001165-32.140.53120.02-145.008805.00620020230522-24.844255202310279.525360-13.062024020744355.07202404176200-24.842023052242559.52202310271.51N053280500125 억157995NN5N00N
502024042216053857100.00KOSDAQ인터넷NNNNN4600520.11796517701736562.494595462045455970322045954586.910.640-113047614677461645324471464745021251375500330051250000001150-31.720.52120.07-145.008805.00620020230522-25.814255202310278.115360-14.182024020744353.72202404176200-25.812023052242558.11202310271.52N053280500125 억159126NN5N00N
512024042215053757100.00KOSDAQ인터넷NNNNN4585-105-0.22720342251570856.534595462045455970322045954585.830.640-114947614677461645324471464745021251375500330051250000001146-31.620.52120.06-145.008805.00620020230522-26.054255202310277.765360-14.462024020744353.38202404176200-26.052023052242557.76202310271.52N053280500125 억159126NN7N00N
522024042214053657100.00KOSDAQ인터넷NNNNN4590-55-0.11632706051379549.654595462045455970322045954586.490.640-90447614677461645324471464745021251375500330051250000001148-31.660.52120.06-145.008805.00620020230522-25.974255202310277.875360-14.372024020744353.49202404176200-25.972023052242557.87202310271.52N053280500125 억159126NN7N00N
532024042213053657100.00KOSDAQ인터넷NNNNN4595030.00612744851336048.084595462045455970322045954586.410.640-68947614677461645324471464745021251375500330051250000001149-31.690.52120.05-145.008805.00620020230522-25.894255202310277.995360-14.272024020744353.61202404176200-25.892023052242557.99202310271.52N053280500125 억159126NN7N00N
542024042212053657100.00KOSDAQ인터넷NNNNN46152020.44476977051040437.444595462045455970322045954584.550.64065647614677461645324471464745021251375500330051250000001154-31.830.52120.04-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.52N053280500125 억159126NN7N00N
552024042211053557100.00KOSDAQ인터넷NNNNN4575-205-0.4434333695749226.964595462045455970322045954582.710.64035247614677461645324471464745021251375500330051250000001144-31.550.52120.03-145.008805.00620020230522-26.214255202310277.525360-14.652024020744353.16202404176200-26.212023052242557.52202310271.52N053280500125 억159126NN7N00N
562024042210053757100.00KOSDAQ인터넷NNNNN46051020.2221016425457716.474595462045805970322045954591.750.64053847614677461645324471464745021251375500330051250000001151-31.760.52120.02-145.008805.00620020230522-25.734255202310278.235360-14.092024020744353.83202404176200-25.732023052242558.23202310271.52N053280500125 억159126NN7N00N
572024042209053657100.00KOSDAQ인터넷NNNNN4595030.00588296512824.614595459545805970322045954588.900.64022447614677461645324471464745021251375500330051250000001149-31.690.52120.01-145.008805.00620020230522-25.894255202310277.995360-14.272024020744353.61202404176200-25.892023052242557.99202310271.52N053280500125 억159126NN7N00N
582024041916051357100.00KOSDAQ인터넷NNNNN4595-1205-2.551276607452767163.164700470045556120330547154613.520.650-433948654790465045754435482746121251405500339051250000001149-31.690.52120.11-145.008805.00620020230522-25.894255202310277.995360-14.272024020744353.61202404176200-25.892023052242557.99202310271.59N053280500125 억163368NN7N00N
592024041915051757100.00KOSDAQ인터넷NNNNN4615-1005-2.121208583652619759.794700470045556120330547154613.440.650-355748654790465045754435482746121251405500339051250000001154-31.830.52120.10-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.59N053280500125 억163368NN6N00N
602024041914051257100.00KOSDAQ인터넷NNNNN4595-1205-2.551148438302489056.814700470045556120330547154614.060.650-329148654790465045754435482746121251405500339051250000001149-31.690.52120.10-145.008805.00620020230522-25.894255202310277.995360-14.272024020744353.61202404176200-25.892023052242557.99202310271.59N053280500125 억163368NN6N00N
612024041913051457100.00KOSDAQ인터넷NNNNN4595-1205-2.551025468952221750.714700470045556120330547154615.690.650-287048654790465045754435482746121251405500339051250000001149-31.690.52120.09-145.008805.00620020230522-25.894255202310277.995360-14.272024020744353.61202404176200-25.892023052242557.99202310271.59N053280500125 억163368NN6N00N
622024041912051157100.00KOSDAQ인터넷NNNNN4590-1255-2.65848346501835041.884700470045556120330547154623.140.650-452148654790465045754435482746121251405500339051250000001148-31.660.52120.07-145.008805.00620020230522-25.974255202310277.875360-14.372024020744353.49202404176200-25.972023052242557.87202310271.59N053280500125 억163368NN6N00N
632024041911051657100.00KOSDAQ인터넷NNNNN4615-1005-2.1245743885984022.464700470046106120330547154648.770.650-19948654790465045754435482746121251405500339051250000001154-31.830.52120.04-145.008805.00620020230522-25.564255202310278.465360-13.902024020744354.06202404176200-25.562023052242558.46202310271.59N053280500125 억163368NN6N00N
642024041910051557100.00KOSDAQ인터넷NNNNN4675-405-0.8522699415486911.114700470046506120330547154662.030.65091348654790465045754435482746121251405500339051250000001169-32.240.53120.02-145.008805.00620020230522-24.604255202310279.875360-12.782024020744355.41202404176200-24.602023052242559.87202310271.59N053280500125 억163368NN6N00N
652024041909051257100.00KOSDAQ인터넷NNNNN4690-255-0.5320107754280.984700470046906120330547154698.070.650-7848654790465045754435482746121251405500339051250000001173-32.340.53120.00-145.008805.00620020230522-24.3542552023102710.225360-12.502024020744355.75202404176200-24.3520230522425510.22202310271.59N053280500125 억163368NN6N00N
662024041816051057100.00KOSDAQ인터넷NNNNN471518524.0820353977543704102.274530472545105880317545304657.230.630447746864607452144424356464744821251350500326051250000001179-32.520.54120.17-145.008805.00620020230522-23.9542552023102710.815360-12.032024020744356.31202404176200-23.9520230522425510.81202310271.61N053280500125 억157560NN6N00N
672024041815051157100.00KOSDAQ인터넷NNNNN469516523.641881716704043894.634530472545105880317545304653.340.630341346864607452144424356464744821251350500326051250000001174-32.380.53120.16-145.008805.00620020230522-24.2742552023102710.345360-12.412024020744355.86202404176200-24.2720230522425510.34202310271.61N053280500125 억157560NN9N00N
682024041814051457100.00KOSDAQ인터넷NNNNN468015023.311703414953663485.734530472545105880317545304649.820.630131146864607452144424356464744821251350500326051250000001170-32.280.53120.15-145.008805.00620020230522-24.524255202310279.995360-12.692024020744355.52202404176200-24.522023052242559.99202310271.61N053280500125 억157560NN9N00N
692024041813051257100.00KOSDAQ인터넷NNNNN467014023.091661195903573183.614530472545105880317545304649.170.63090846864607452144424356464744821251350500326051250000001168-32.210.53120.14-145.008805.00620020230522-24.684255202310279.755360-12.872024020744355.30202404176200-24.682023052242559.75202310271.61N053280500125 억157560NN9N00N
702024041812051157100.00KOSDAQ인터넷NNNNN469016023.531409913953034971.024530472545105880317545304645.670.63082146864607452144424356464744821251350500326051250000001173-32.340.53120.12-145.008805.00620020230522-24.3542552023102710.225360-12.502024020744355.75202404176200-24.3520230522425510.22202310271.61N053280500125 억157560NN9N00N
712024041811051257100.00KOSDAQ인터넷NNNNN466013022.87704626251534135.904530467045105880317545304593.090.63086446864607452144424356464744821251350500326051250000001165-32.140.53120.06-145.008805.00620020230522-24.844255202310279.525360-13.062024020744355.07202404176200-24.842023052242559.52202310271.61N053280500125 억157560NN9N00N
722024041810051357100.00KOSDAQ인터넷NNNNN463010022.2136429510800018.724530463045105880317545304553.690.63051446864607452144424356464744821251350500326051250000001158-31.930.53120.03-145.008805.00620020230522-25.324255202310278.815360-13.622024020744354.40202404176200-25.322023052242558.81202310271.61N053280500125 억157560NN9N00N
732024041809051157100.00KOSDAQ인터넷NNNNN4510-205-0.44208090460.114530453045105880317545304523.700.630-1546864607452144424356464744821251350500326051250000001128-31.100.51120.00-145.008805.00620020230522-27.264255202310275.995360-15.862024020744351.69202404176200-27.262023052242555.99202310271.61N053280500125 억157560NN9N00N
742024041716050657100.00KOSDAQ인터넷NNNNN4530520.1119224858042678104.524435460044355880317045254504.630.620242945854555450544754425457044901251355500325051250000001133-31.240.51120.17-145.008805.00620020230522-26.944255202310276.465360-15.492024020744352.14202404176200-26.942023052242556.46202310271.60N053280500125 억155122NN9N00N
752024041715051557100.00KOSDAQ인터넷NNNNN45351020.2219000122042182103.314435460044355880317045254504.320.620251645854555450544754425457044901251355500325051250000001134-31.280.52120.17-145.008805.00620020230522-26.854255202310276.585360-15.392024020744352.25202404176200-26.852023052242556.58202310271.60N053280500125 억155122NN11N00N
762024041714051157100.00KOSDAQ인터넷NNNNN45401520.3318430746540928100.244435460044355880317045254503.210.620282545854555450544754425457044901251355500325051250000001135-31.310.52120.16-145.008805.00620020230522-26.774255202310276.705360-15.302024020744352.37202404176200-26.772023052242556.70202310271.60N053280500125 억155122NN11N00N
772024041713051457100.00KOSDAQ인터넷NNNNN4510-155-0.331706640753791292.854435460044355880317045254501.580.620296345854555450544754425457044901251355500325051250000001128-31.100.51120.15-145.008805.00620020230522-27.264255202310275.995360-15.862024020744351.69202404176200-27.262023052242555.99202310271.60N053280500125 억155122NN11N00N
782024041712051357100.00KOSDAQ인터넷NNNNN4485-405-0.881466132903256679.764435460044355880317045254502.040.620269545854555450544754425457044901251355500325051250000001121-30.930.51120.13-145.008805.00620020230522-27.664255202310275.415360-16.322024020744351.13202404176200-27.662023052242555.41202310271.60N053280500125 억155122NN11N00N
792024041711051557100.00KOSDAQ인터넷NNNNN4520-55-0.111232003752736167.014435460044355880317045254502.770.620263245854555450544754425457044901251355500325051250000001130-31.170.51120.11-145.008805.00620020230522-27.104255202310276.235360-15.672024020744351.92202404176200-27.102023052242556.23202310271.60N053280500125 억155122NN11N00N
802024041710051157100.00KOSDAQ인터넷NNNNN45553020.66879822701959047.984435460044355880317045254491.180.620596545854555450544754425457044901251355500325051250000001139-31.410.52120.08-145.008805.00620020230522-26.534255202310277.055360-15.022024020744352.71202404176200-26.532023052242557.05202310271.60N053280500125 억155122NN11N00N
812024041709050957100.00KOSDAQ인터넷NNNNN45704520.99585861251312932.154435457044355880317045254462.340.620494745854555450544754425457044901251355500325051250000001143-31.520.52120.05-145.008805.00620020230522-26.294255202310277.405360-14.742024020744353.04202404176200-26.292023052242557.40202310271.60N053280500125 억155122NN11N00N
822024041616051357100.00KOSDAQ인터넷NNNNN45252020.4418230857040784140.104480453544555850315545054470.100.630-243346254565453544754445455044601251345500324051250000001131-31.210.51120.16-145.008805.00620020230522-27.024255202310276.355360-15.582024020744551.57202404166200-27.022023052242556.35202310271.64N053280500125 억157536NN11N00N
832024041615050957100.00KOSDAQ인터넷NNNNN4475-305-0.6717125270038329131.674480453544555850315545054467.970.630-217246254565453544754445455044601251345500324051250000001119-30.860.51120.15-145.008805.00620020230522-27.824255202310275.175360-16.512024020744550.45202404166200-27.822023052242555.17202310271.64N053280500125 억157536NN9N00N
842024041614050957100.00KOSDAQ인터넷NNNNN4470-355-0.7813551681030324104.174480453544555850315545054468.960.630-256646254565453544754445455044601251345500324051250000001118-30.830.51120.12-145.008805.00620020230522-27.904255202310275.055360-16.602024020744550.34202404166200-27.902023052242555.05202310271.64N053280500125 억157536NN9N00N
852024041613051157100.00KOSDAQ인터넷NNNNN4475-305-0.671237885902770395.164480453544555850315545054468.420.630-216446254565453544754445455044601251345500324051250000001119-30.860.51120.11-145.008805.00620020230522-27.824255202310275.175360-16.512024020744550.45202404166200-27.822023052242555.17202310271.64N053280500125 억157536NN9N00N
862024041612051257100.00KOSDAQ인터넷NNNNN4460-455-1.001119878602506786.114480453544555850315545054467.540.630-185946254565453544754445455044601251345500324051250000001115-30.760.51120.10-145.008805.00620020230522-28.064255202310274.825360-16.792024020744550.11202404166200-28.062023052242554.82202310271.64N053280500125 억157536NN9N00N
872024041611051157100.00KOSDAQ인터넷NNNNN4460-455-1.00849991401902065.344480453544555850315545054468.930.630-138546254565453544754445455044601251345500324051250000001115-30.760.51120.08-145.008805.00620020230522-28.064255202310274.825360-16.792024020744550.11202404166200-28.062023052242554.82202310271.64N053280500125 억157536NN9N00N
882024041610050457100.00KOSDAQ인터넷NNNNN4495-105-0.22515241601151639.564480453544605850315545054474.140.630107946254565453544754445455044601251345500324051250000001124-31.000.51120.05-145.008805.00620020230522-27.504255202310275.645360-16.142024020744600.78202404166200-27.502023052242555.64202310271.64N053280500125 억157536NN9N00N
892024041609050457100.00KOSDAQ인터넷NNNNN45201520.3319112354261.464480453544705850315545054486.470.6304046254565453544754445455044601251345500324051250000001130-31.170.51120.00-145.008805.00620020230522-27.104255202310276.235360-15.672024020744701.12202404166200-27.102023052242556.23202310271.64N053280500125 억157536NN9N00N
902024041516050357100.00KOSDAQ인터넷NNNNN4505-905-1.9613075076528976122.254595459545055970322045954512.380.650-511746514622459145624531463745771251375500330051250000001126-31.070.51120.12-145.008805.00620020230522-27.344255202310275.885360-15.952024020745050.00202404156200-27.342023052242555.88202310271.62N053280500125 억162666NN9N00N
912024041515050757100.00KOSDAQ인터넷NNNNN4515-805-1.7412564104527842117.474595459545055970322045954512.640.650-511746514622459145624531463745771251375500330051250000001129-31.140.51120.11-145.008805.00620020230522-27.184255202310276.115360-15.762024020745050.22202404156200-27.182023052242556.11202310271.62N053280500125 억162666NN9N00N
922024041514050157100.00KOSDAQ인터넷NNNNN4510-855-1.851062512202354599.344595459545055970322045954512.690.650-469846514622459145624531463745771251375500330051250000001128-31.100.51120.09-145.008805.00620020230522-27.264255202310275.995360-15.862024020745050.11202404156200-27.262023052242555.99202310271.62N053280500125 억162666NN9N00N
932024041513045857100.00KOSDAQ인터넷NNNNN4510-855-1.851032787702288696.564595459545055970322045954512.750.650-456346514622459145624531463745771251375500330051250000001128-31.100.51120.09-145.008805.00620020230522-27.264255202310275.995360-15.862024020745050.11202404156200-27.262023052242555.99202310271.62N053280500125 억162666NN9N00N
942024041512050557100.00KOSDAQ인터넷NNNNN4515-805-1.74841790751864878.684595459545055970322045954514.110.650-449846514622459145624531463745771251375500330051250000001129-31.140.51120.07-145.008805.00620020230522-27.184255202310276.115360-15.762024020745050.22202404156200-27.182023052242556.11202310271.62N053280500125 억162666NN9N00N
952024041511050457100.00KOSDAQ인터넷NNNNN4510-855-1.85728267751612968.054595459545055970322045954515.270.650-449946514622459145624531463745771251375500330051250000001128-31.100.51120.06-145.008805.00620020230522-27.264255202310275.995360-15.862024020745050.11202404156200-27.262023052242555.99202310271.62N053280500125 억162666NN9N00N
962024041510050357100.00KOSDAQ인터넷NNNNN4525-705-1.52580187951284654.204595459545055970322045954516.490.650-310746514622459145624531463745771251375500330051250000001131-31.210.51120.05-145.008805.00620020230522-27.024255202310276.355360-15.582024020745050.44202404156200-27.022023052242556.35202310271.62N053280500125 억162666NN9N00N
972024041509050657100.00KOSDAQ인터넷NNNNN4535-605-1.3140845508993.794595459545355970322045954543.440.650-86746514622459145624531463745771251375500330051250000001134-31.280.52120.00-145.008805.00620020230522-26.854255202310276.585360-15.392024020745350.00202404156200-26.852023052242556.58202310271.62N053280500125 억162666NN9N00N
982024041216050257100.00KOSDAQ인터넷NNNNN45952520.551078092452350867.644570462045605940320045704586.050.650118847034636458845214473461244971251370500329051250000001149-31.690.52120.09-145.008805.00620020230522-25.894255202310277.995360-14.272024020745401.21202404116200-25.892023052242557.99202310271.61N053280500125 억162134NN9N00N
992024041215050457100.00KOSDAQ인터넷NNNNN4575520.11995231802170462.444570462045605940320045704585.480.650135647034636458845214473461244971251370500329051250000001144-31.550.52120.09-145.008805.00620020230522-26.214255202310277.525360-14.652024020745400.77202404116200-26.212023052242557.52202310271.61N053280500125 억162134NN1N00N
1002024041214050257100.00KOSDAQ인터넷NNNNN45801020.22859836051874053.924570462045655940320045704588.240.650257147034636458845214473461244971251370500329051250000001145-31.590.52120.07-145.008805.00620020230522-26.134255202310277.645360-14.552024020745400.88202404116200-26.132023052242557.64202310271.61N053280500125 억162134NN1N00N
1012024041213045857100.00KOSDAQ인터넷NNNNN46154520.98722304101574245.294570462045655940320045704588.390.650306147034636458845214473461244971251370500329051250000001154-31.830.52120.06-145.008805.00620020230522-25.564255202310278.465360-13.902024020745401.65202404116200-25.562023052242558.46202310271.61N053280500125 억162134NN1N00N
1022024041212050257100.00KOSDAQ인터넷NNNNN46003020.66616153301343538.654570461045655940320045704586.180.650185847034636458845214473461244971251370500329051250000001150-31.720.52120.05-145.008805.00620020230522-25.814255202310278.115360-14.182024020745401.32202404116200-25.812023052242558.11202310271.61N053280500125 억162134NN1N00N
1032024041211045957100.00KOSDAQ인터넷NNNNN46104020.8827852755606817.464570461045655940320045704590.100.650-88647034636458845214473461244971251370500329051250000001153-31.790.52120.02-145.008805.00620020230522-25.654255202310278.345360-13.992024020745401.54202404116200-25.652023052242558.34202310271.61N053280500125 억162134NN1N00N
1042024041210050057100.00KOSDAQ인터넷NNNNN45902020.4419419155423512.184570460545655940320045704585.400.650-88647034636458845214473461244971251370500329051250000001148-31.660.52120.02-145.008805.00620020230522-25.974255202310277.875360-14.372024020745401.10202404116200-25.972023052242557.87202310271.61N053280500125 억162134NN1N00N
1052024041209050057100.00KOSDAQ인터넷NNNNN4565-55-0.115715001250.364570458545655940320045704572.000.650-7247034636458845214473461244971251370500329051250000001141-31.480.52120.00-145.008805.00620020230522-26.374255202310277.295360-14.832024020745400.55202404116200-26.372023052242557.29202310271.61N053280500125 억162134NN1N00N
1062024041116045657100.00KOSDAQ인터넷NNNNN4570-805-1.721555557853409284.544655465545406040325546504562.780.660-349147304690465046104570467045901251390500334051250000001143-31.520.52120.14-145.008805.00620020230522-26.294255202310277.405360-14.742024020745400.66202404116200-26.292023052242557.40202310271.58N053280500125 억165626NN1N00N
1072024041115050357100.00KOSDAQ인터넷NNNNN4550-1005-2.151493247603272781.154655465545406040325546504562.740.660-300347304690465046104570467045901251390500334051250000001138-31.380.52120.13-145.008805.00620020230522-26.614255202310276.935360-15.112024020745400.22202404116200-26.612023052242556.93202310271.58N053280500125 억165626NN55N00N
1082024041114050057100.00KOSDAQ인터넷NNNNN4580-705-1.511303431202856670.834655465545406040325546504562.880.660-297747304690465046104570467045901251390500334051250000001145-31.590.52120.11-145.008805.00620020230522-26.134255202310277.645360-14.552024020745400.88202404116200-26.132023052242557.64202310271.58N053280500125 억165626NN55N00N
1092024041113045357100.00KOSDAQ인터넷NNNNN4555-955-2.041121026602456960.924655465545406040325546504562.770.660-170247304690465046104570467045901251390500334051250000001139-31.410.52120.10-145.008805.00620020230522-26.534255202310277.055360-15.022024020745400.33202404116200-26.532023052242557.05202310271.58N053280500125 억165626NN55N00N
1102024041112050057100.00KOSDAQ인터넷NNNNN4555-955-2.04978302402143753.164655465545406040325546504563.620.660-168047304690465046104570467045901251390500334051250000001139-31.410.52120.09-145.008805.00620020230522-26.534255202310277.055360-15.022024020745400.33202404116200-26.532023052242557.05202310271.58N053280500125 억165626NN55N00N
1112024041111045657100.00KOSDAQ인터넷NNNNN4560-905-1.94736963351613140.004655465545406040325546504568.620.660-138847304690465046104570467045901251390500334051250000001140-31.450.52120.06-145.008805.00620020230522-26.454255202310277.175360-14.932024020745400.44202404116200-26.452023052242557.17202310271.58N053280500125 억165626NN55N00N
1122024041110050157100.00KOSDAQ인터넷NNNNN4570-805-1.72609591551334333.094655465545406040325546504568.620.660-84547304690465046104570467045901251390500334051250000001143-31.520.52120.05-145.008805.00620020230522-26.294255202310277.405360-14.742024020745400.66202404116200-26.292023052242557.40202310271.58N053280500125 억165626NN55N00N
1132024041109045857100.00KOSDAQ인터넷NNNNN4620-305-0.65553431011962.974655465546056040325546504627.350.660-17347304690465046104570467045901251390500334051250000001155-31.860.52120.00-145.008805.00620020230522-25.484255202310278.585360-13.812024020745501.54202401186200-25.482023052242558.58202310271.58N053280500125 억165626NN55N00N
1142024040916045157100.00KOSDAQ인터넷NNNNN4650-355-0.751868191154027391.454690469046106090328046854638.230.720-1339647554720467046354585469546101251405500337051250000001163-32.070.53120.16-145.008805.00620020230522-25.004255202310279.285360-13.252024020745502.20202401186200-25.002023052242559.28202310271.60N053280500125 억179022NN55N00N
1152024040915045357100.00KOSDAQ인터넷NNNNN4640-455-0.961618132903489279.234690469046106090328046854637.550.720-1255147554720467046354585469546101251405500337051250000001160-32.000.53120.14-145.008805.00620020230522-25.164255202310279.055360-13.432024020745501.98202401186200-25.162023052242559.05202310271.60N053280500125 억179022NN0N00N
1162024040914045657100.00KOSDAQ인터넷NNNNN4640-455-0.961456590153140071.304690469046106090328046854638.820.720-1234547554720467046354585469546101251405500337051250000001160-32.000.53120.13-145.008805.00620020230522-25.164255202310279.055360-13.432024020745501.98202401186200-25.162023052242559.05202310271.60N053280500125 억179022NN0N00N
1172024040913045157100.00KOSDAQ인터넷NNNNN4635-505-1.071246004102686361.004690469046106090328046854638.370.720-1147847554720467046354585469546101251405500337051250000001159-31.970.53120.11-145.008805.00620020230522-25.244255202310278.935360-13.532024020745501.87202401186200-25.242023052242558.93202310271.60N053280500125 억179022NN0N00N
1182024040912045557100.00KOSDAQ인터넷NNNNN4620-655-1.39944298852033046.164690469046206090328046854644.850.720-890547554720467046354585469546101251405500337051250000001155-31.860.52120.08-145.008805.00620020230522-25.484255202310278.585360-13.812024020745501.54202401186200-25.482023052242558.58202310271.60N053280500125 억179022NN0N00N
1192024040911045257100.00KOSDAQ인터넷NNNNN4635-505-1.07638845951372831.174690469046356090328046854653.600.720-648947554720467046354585469546101251405500337051250000001159-31.970.53120.05-145.008805.00620020230522-25.244255202310278.935360-13.532024020745501.87202401186200-25.242023052242558.93202310271.60N053280500125 억179022NN0N00N
1202024040910045057100.00KOSDAQ인터넷NNNNN4670-155-0.321457064031197.084690469046556090328046854671.570.720-116247554720467046354585469546101251405500337051250000001168-32.210.53120.01-145.008805.00620020230522-24.684255202310279.755360-12.872024020745502.64202401186200-24.682023052242559.75202310271.60N053280500125 억179022NN0N00N
1212024040909045857100.00KOSDAQ인터넷NNNNN4680-55-0.117078451510.344690469046806090328046854687.720.720-1347554720467046354585469546101251405500337051250000001170-32.280.53120.00-145.008805.00620020230522-24.524255202310279.995360-12.692024020745502.86202401186200-24.522023052242559.99202310271.60N053280500125 억179022NN0N00N
1222024040816044657100.00KOSDAQ인터넷NNNNN4685-55-0.1120006436043068242.254690470546206090328546904645.310.710252647664727469646574626471246421251400500337051250000001171-32.310.53120.17-145.008805.00620020230522-24.4442552023102710.115360-12.592024020745502.97202401186200-24.4420230522425510.11202310271.62N053280500125 억176507NN9N00N
1232024040815045357100.00KOSDAQ인터넷NNNNN4650-405-0.8518927817540759229.274690470546206090328546904643.840.710316347664727469646574626471246421251400500337051250000001163-32.070.53120.16-145.008805.00620020230522-25.004255202310279.285360-13.252024020745502.20202401186200-25.002023052242559.28202310271.62N053280500125 억176507NN9N00N
1242024040814045557100.00KOSDAQ인터넷NNNNN4650-405-0.8517795100038324215.574690470546206090328546904643.330.710465047664727469646574626471246421251400500337051250000001163-32.070.53120.15-145.008805.00620020230522-25.004255202310279.285360-13.252024020745502.20202401186200-25.002023052242559.28202310271.62N053280500125 억176507NN9N00N
1252024040813045157100.00KOSDAQ인터넷NNNNN4650-405-0.8517351129037368210.194690470546206090328546904643.310.710486447664727469646574626471246421251400500337051250000001163-32.070.53120.15-145.008805.00620020230522-25.004255202310279.285360-13.252024020745502.20202401186200-25.002023052242559.28202310271.62N053280500125 억176507NN9N00N
1262024040812045457100.00KOSDAQ인터넷NNNNN4630-605-1.2815330099533005185.654690470546206090328546904644.780.710478247664727469646574626471246421251400500337051250000001158-31.930.53120.13-145.008805.00620020230522-25.324255202310278.815360-13.622024020745501.76202401186200-25.322023052242558.81202310271.62N053280500125 억176507NN9N00N
1272024040811045557100.00KOSDAQ인터넷NNNNN4640-505-1.0714064864030276170.304690470546206090328546904645.550.710621147664727469646574626471246421251400500337051250000001160-32.000.53120.12-145.008805.00620020230522-25.164255202310279.055360-13.432024020745501.98202401186200-25.162023052242559.05202310271.62N053280500125 억176507NN9N00N
1282024040810044957100.00KOSDAQ인터넷NNNNN4670-205-0.4312160113026178147.254690470546206090328546904645.170.710669647664727469646574626471246421251400500337051250000001168-32.210.53120.10-145.008805.00620020230522-24.684255202310279.755360-12.872024020745502.64202401186200-24.682023052242559.75202310271.62N053280500125 억176507NN9N00N
1292024040809045357100.00KOSDAQ인터넷NNNNN4630-605-1.28816926017539.864690469046206090328546904660.160.710-139947664727469646574626471246421251400500337051250000001158-31.930.53120.01-145.008805.00620020230522-25.324255202310278.815360-13.622024020745501.76202401186200-25.322023052242558.81202310271.62N053280500125 억176507NN9N00N
1302024040516045357100.00KOSDAQ인터넷NNNNN4690-555-1.16832078251777829.734695473546656160332547454680.380.730-556650414892475146024461496746771251415500341051250000001173-32.340.53120.07-145.008805.00620020230522-24.3542552023102710.225360-12.502024020745503.08202401186200-24.3520230522425510.22202310271.64N053280500125 억181971NN9N00N
1312024040515045057100.00KOSDAQ인터넷NNNNN4675-705-1.48749173001600526.774695473546706160332547454680.870.730-491050414892475146024461496746771251415500341051250000001169-32.240.53120.06-145.008805.00620020230522-24.604255202310279.875360-12.782024020745502.75202401186200-24.602023052242559.87202310271.64N053280500125 억181971NN7N00N
1322024040514044857100.00KOSDAQ인터넷NNNNN4670-755-1.58669689801430423.924695473546706160332547454681.840.730-359750414892475146024461496746771251415500341051250000001168-32.210.53120.06-145.008805.00620020230522-24.684255202310279.755360-12.872024020745502.64202401186200-24.682023052242559.75202310271.64N053280500125 억181971NN7N00N
1332024040513044857100.00KOSDAQ인터넷NNNNN4685-605-1.26507155151082718.114695473546706160332547454684.170.730-233950414892475146024461496746771251415500341051250000001171-32.310.53120.04-145.008805.00620020230522-24.4442552023102710.115360-12.592024020745502.97202401186200-24.4420230522425510.11202310271.64N053280500125 억181971NN7N00N
1342024040512044957100.00KOSDAQ인터넷NNNNN4680-655-1.37494934251056617.674695473546706160332547454684.220.730-233450414892475146024461496746771251415500341051250000001170-32.280.53120.04-145.008805.00620020230522-24.524255202310279.995360-12.692024020745502.86202401186200-24.522023052242559.99202310271.64N053280500125 억181971NN7N00N
1352024040511045257100.00KOSDAQ인터넷NNNNN4685-605-1.2636389025776312.984695473546706160332547454687.500.730-172950414892475146024461496746771251415500341051250000001171-32.310.53120.03-145.008805.00620020230522-24.4442552023102710.115360-12.592024020745502.97202401186200-24.4420230522425510.11202310271.64N053280500125 억181971NN7N00N
1362024040510041557100.00KOSDAQ인터넷NNNNN4685-605-1.262217143047257.904695473546706160332547454692.370.730-55250414892475146024461496746771251415500341051250000001171-32.310.53120.02-145.008805.00620020230522-24.4442552023102710.115360-12.592024020745502.97202401186200-24.4420230522425510.11202310271.64N053280500125 억181971NN7N00N
1372024040509044657100.00KOSDAQ인터넷NNNNN4725-205-0.4219988554240.714695472546956160332547454714.280.730-30150414892475146024461496746771251415500341051250000001181-32.590.54120.00-145.008805.00620020230522-23.7942552023102711.055360-11.852024020745503.85202401186200-23.7920230522425511.05202310271.64N053280500125 억181971NN7N00N
1382024040416044457100.00KOSDAQ인터넷NNNNN47459522.0428043156059565100.994630490046106040325546504707.920.73080147634706467846214593469246071251390500334051250000001186-32.720.54120.24-145.008805.00620020230522-23.4742552023102711.525360-11.472024020745504.29202401186200-23.4720230522425511.52202310271.65N053280500125 억181273NN7N00N
1392024040415044457100.00KOSDAQ인터넷NNNNN47257521.612701250705738697.304630490046106040325546504707.160.73099147634706467846214593469246071251390500334051250000001181-32.590.54120.23-145.008805.00620020230522-23.7942552023102711.055360-11.852024020745503.85202401186200-23.7920230522425511.05202310271.65N053280500125 억181273NN24N00N
1402024040414044457100.00KOSDAQ인터넷NNNNN46954520.97891178051908932.364630470046106040325546504668.540.730-121147634706467846214593469246071251390500334051250000001174-32.380.53120.08-145.008805.00620020230522-24.2742552023102710.345360-12.412024020745503.19202401186200-24.2720230522425510.34202310271.65N053280500125 억181273NN24N00N
1412024040413044057100.00KOSDAQ인터넷NNNNN47005021.08822512051762329.884630470046106040325546504667.260.730-120147634706467846214593469246071251390500334051250000001175-32.410.53120.07-145.008805.00620020230522-24.1942552023102710.465360-12.312024020745503.30202401186200-24.1920230522425510.46202310271.65N053280500125 억181273NN24N00N
1422024040412044257100.00KOSDAQ인터넷NNNNN46702020.43685436701469624.924630470046106040325546504664.100.730-137747634706467846214593469246071251390500334051250000001168-32.210.53120.06-145.008805.00620020230522-24.684255202310279.755360-12.872024020745502.64202401186200-24.682023052242559.75202310271.65N053280500125 억181273NN24N00N
1432024040411044357100.00KOSDAQ인터넷NNNNN46601020.2242056720901915.294630470046106040325546504663.120.730-184447634706467846214593469246071251390500334051250000001165-32.140.53120.04-145.008805.00620020230522-24.844255202310279.525360-13.062024020745502.42202401186200-24.842023052242559.52202310271.65N053280500125 억181273NN24N00N
1442024040410044357100.00KOSDAQ인터넷NNNNN46904020.862649261056899.654630470046106040325546504656.810.730-130947634706467846214593469246071251390500334051250000001173-32.340.53120.02-145.008805.00620020230522-24.3542552023102710.225360-12.502024020745503.08202401186200-24.3520230522425510.22202310271.65N053280500125 억181273NN24N00N
1452024040409044357100.00KOSDAQ인터넷NNNNN46954520.971331669528764.884630470046106040325546504630.280.730-35547634706467846214593469246071251390500334051250000001174-32.380.53120.01-145.008805.00620020230522-24.2742552023102710.345360-12.412024020745503.19202401186200-24.2720230522425510.34202310271.65N053280500125 억181273NN24N00N
1462024040316044457100.00KOSDAQ인터넷NNNNN4650-855-1.8027577888058892102.284705473546506150331547354682.800.710394448584796475346914648477546701251415500340051250000001163-32.070.53120.24-145.008805.00620020230522-25.004255202310279.285360-13.252024020745502.20202401186200-25.002023052242559.28202310271.66N053280500125 억177329NN24N00N
1472024040315044057100.00KOSDAQ인터넷NNNNN4680-555-1.162371091905058387.854705473546506150331547354687.530.710314648584796475346914648477546701251415500340051250000001170-32.280.53120.20-145.008805.00620020230522-24.524255202310279.995360-12.692024020745502.86202401186200-24.522023052242559.99202310271.66N053280500125 억177329NN9N00N
1482024040314043857100.00KOSDAQ인터넷NNNNN4680-555-1.162052055754374375.974705473546506150331547354691.160.710248948584796475346914648477546701251415500340051250000001170-32.280.53120.17-145.008805.00620020230522-24.524255202310279.995360-12.692024020745502.86202401186200-24.522023052242559.99202310271.66N053280500125 억177329NN9N00N
1492024040313043957100.00KOSDAQ인터넷NNNNN4665-705-1.481882355154010269.654705473546506150331547354693.920.710153248584796475346914648477546701251415500340051250000001166-32.170.53120.16-145.008805.00620020230522-24.764255202310279.645360-12.972024020745502.53202401186200-24.762023052242559.64202310271.66N053280500125 억177329NN9N00N
1502024040312044057100.00KOSDAQ인터넷NNNNN4665-705-1.481729095203681963.944705473546506150331547354696.200.71092148584796475346914648477546701251415500340051250000001166-32.170.53120.15-145.008805.00620020230522-24.764255202310279.645360-12.972024020745502.53202401186200-24.762023052242559.64202310271.66N053280500125 억177329NN9N00N
1512024040311043957100.00KOSDAQ인터넷NNNNN4700-355-0.741051961752234738.814705473546906150331547354707.400.710-68348584796475346914648477546701251415500340051250000001175-32.410.53120.09-145.008805.00620020230522-24.1942552023102710.465360-12.312024020745503.30202401186200-24.1920230522425510.46202310271.66N053280500125 억177329NN9N00N
1522024040310044057100.00KOSDAQ인터넷NNNNN4725-105-0.21482645401023617.784705473547056150331547354715.180.710-57848584796475346914648477546701251415500340051250000001181-32.590.54120.04-145.008805.00620020230522-23.7942552023102711.055360-11.852024020745503.85202401186200-23.7920230522425511.05202310271.66N053280500125 억177329NN9N00N
1532024040309044157100.00KOSDAQ인터넷NNNNN4710-255-0.5314829803150.554705473547056150331547354707.870.710-4048584796475346914648477546701251415500340051250000001178-32.480.53120.00-145.008805.00620020230522-24.0342552023102710.695360-12.132024020745503.52202401186200-24.0320230522425510.69202310271.66N053280500125 억177329NN9N00N
1542024040216043257100.00KOSDAQ인터넷NNNNN4735-555-1.1527194229057532230.084815481547106220335547904726.800.730-411448534821479347614733483747771251430500344051250000001184-32.660.54120.23-145.008805.00620020230522-23.6342552023102711.285360-11.662024020745504.07202401186200-23.6320230522425511.28202310271.65N053280500125 억181453NN9N00N
1552024040215043857100.00KOSDAQ인터넷NNNNN4715-755-1.5725751210054482217.884815481547106220335547904726.550.730-498248534821479347614733483747771251430500344051250000001179-32.520.54120.22-145.008805.00620020230522-23.9542552023102710.815360-12.032024020745503.63202401186200-23.9520230522425510.81202310271.65N053280500125 억181453NN9N00N
1562024040214044057100.00KOSDAQ인터넷NNNNN4740-505-1.0417108147036173144.664815481547106220335547904729.540.730-452548534821479347614733483747771251430500344051250000001185-32.690.54120.14-145.008805.00620020230522-23.5542552023102711.405360-11.572024020745504.18202401186200-23.5520230522425511.40202310271.65N053280500125 억181453NN9N00N
1572024040213043457100.00KOSDAQ인터넷NNNNN4740-505-1.0416630817535165140.634815481547106220335547904729.370.730-444348534821479347614733483747771251430500344051250000001185-32.690.54120.14-145.008805.00620020230522-23.5542552023102711.405360-11.572024020745504.18202401186200-23.5520230522425511.40202310271.65N053280500125 억181453NN9N00N
1582024040212043357100.00KOSDAQ인터넷NNNNN4730-605-1.2513028174027541110.144815481547106220335547904730.470.730-400848534821479347614733483747771251430500344051250000001183-32.620.54120.11-145.008805.00620020230522-23.7142552023102711.165360-11.752024020745503.96202401186200-23.7120230522425511.16202310271.65N053280500125 억181453NN9N00N
1592024040211043457100.00KOSDAQ인터넷NNNNN4730-605-1.2512109011525597102.374815481547106220335547904730.640.730-302748534821479347614733483747771251430500344051250000001183-32.620.54120.10-145.008805.00620020230522-23.7142552023102711.165360-11.752024020745503.96202401186200-23.7120230522425511.16202310271.65N053280500125 억181453NN9N00N
1602024040210043457100.00KOSDAQ인터넷NNNNN4770-205-0.42994191452102184.074815481547106220335547904729.520.730-235148534821479347614733483747771251430500344051250000001193-32.900.54120.08-145.008805.00620020230522-23.0642552023102712.105360-11.012024020745504.84202401186200-23.0620230522425512.10202310271.65N053280500125 억181453NN9N00N
1612024040209043357100.00KOSDAQ인터넷NNNNN4790030.009103251900.764815481547906220335547904791.180.730-18148534821479347614733483747771251430500344051250000001198-33.030.54120.00-145.008805.00620020230522-22.7442552023102712.575360-10.632024020745505.27202401186200-22.7420230522425512.57202310271.65N053280500125 억181453NN9N00N
1622024040116043157100.00KOSDAQ인터넷NNNNN47902520.521199419502499152.794775482547656190334047654799.410.720100548454805477047304695480247271251425500343051250000001198-33.030.54120.10-145.008805.00620020230522-22.7442552023102712.575360-10.632024020745505.27202401186200-22.7420230522425512.57202310271.65N053280500125 억180449NN9N00N
1632024040115043357100.00KOSDAQ인터넷NNNNN48003520.731024212502133645.074775482547656190334047654800.400.720113448454805477047304695480247271251425500343051250000001200-33.100.55120.09-145.008805.00620020230522-22.5842552023102712.815360-10.452024020745505.49202401186200-22.5820230522425512.81202310271.65N053280500125 억180449NN0N00N
1642024040114043157100.00KOSDAQ인터넷NNNNN48003520.73881935501837338.814775482547656190334047654800.170.720140048454805477047304695480247271251425500343051250000001200-33.100.55120.07-145.008805.00620020230522-22.5842552023102712.815360-10.452024020745505.49202401186200-22.5820230522425512.81202310271.65N053280500125 억180449NN0N00N
1652024040113043157100.00KOSDAQ인터넷NNNNN48104520.94715919201491831.514775482547656190334047654799.030.720140048454805477047304695480247271251425500343051250000001203-33.170.55120.06-145.008805.00620020230522-22.4242552023102713.045360-10.262024020745505.71202401186200-22.4220230522425513.04202310271.65N053280500125 억180449NN0N00N
1662024040112043457100.00KOSDAQ인터넷NNNNN48003520.73579552751207525.504775482547656190334047654799.610.720140048454805477047304695480247271251425500343051250000001200-33.100.55120.05-145.008805.00620020230522-22.5842552023102712.815360-10.452024020745505.49202401186200-22.5820230522425512.81202310271.65N053280500125 억180449NN0N00N
1672024040111043257100.00KOSDAQ인터넷NNNNN47852020.42533284751111123.474775482547656190334047654799.610.720139948454805477047304695480247271251425500343051250000001196-33.000.54120.04-145.008805.00620020230522-22.8242552023102712.465360-10.732024020745505.16202401186200-22.8220230522425512.46202310271.65N053280500125 억180449NN0N00N
1682024040110043057100.00KOSDAQ인터넷NNNNN48104520.9445820165954620.164775482547656190334047654799.930.720201848454805477047304695480247271251425500343051250000001203-33.170.55120.04-145.008805.00620020230522-22.4242552023102713.045360-10.262024020745505.71202401186200-22.4220230522425513.04202310271.65N053280500125 억180449NN0N00N
1692024040109043057100.00KOSDAQ인터넷NNNNN47852020.42779879016343.454775478547656190334047654772.820.720-100348454805477047304695480247271251425500343051250000001196-33.000.54120.01-145.008805.00620020230522-22.8242552023102712.465360-10.732024020745505.16202401186200-22.8220230522425512.46202310271.65N053280500125 억180449NN0N00N