KissMeData/080010/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	33544860	6358	32.32	5290	5300	5250	6870	3710	5290	5276.01	0.81	0	-2243	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.06	989.00	11309.00	6510	20230210	-18.74	5000	20230817	5.80	5360	-1.31	20240118	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230817	1.87	N	080010	500	50 억		81069	N	N	0	N	00	N
3	20240123	110650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	33012390	6257	31.81	5290	5300	5250	6870	3710	5290	5276.07	0.81	0	-2243	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.06	989.00	11309.00	6510	20230210	-18.74	5000	20230817	5.80	5360	-1.31	20240118	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230817	1.87	N	080010	500	50 억		81069	N	N	0	N	00	N
4	20240123	100651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	23131040	4381	22.27	5290	5300	5260	6870	3710	5290	5279.85	0.81	0	-2300	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.04	989.00	11309.00	6510	20230210	-18.74	5000	20230817	5.80	5360	-1.31	20240118	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230817	1.87	N	080010	500	50 억		81069	N	N	0	N	00	N
5	20240123	090651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	10	2	0.19	9190490	1739	8.84	5290	5300	5270	6870	3710	5290	5284.93	0.81	0	-1533	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	530	5.36	0.47	12	0.02	989.00	11309.00	6510	20230210	-18.59	5000	20230817	6.00	5360	-1.12	20240118	5180	2.32	20240102	6510	-18.59	20230210	5000	6.00	20230817	1.87	N	080010	500	50 억		81069	N	N	0	N	00	N
6	20240119	160646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	40	2	0.75	156874500	29440	46.90	5310	5350	5290	6900	3720	5310	5328.60	0.84	0	-147	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	535	5.41	0.47	12	0.29	989.00	11309.00	6510	20230210	-17.82	5000	20230817	7.00	5360	-0.19	20240118	5180	3.28	20240102	6510	-17.82	20230210	5000	7.00	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
7	20240119	150648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	20	2	0.38	144833770	27183	43.31	5310	5350	5290	6900	3720	5310	5328.10	0.84	0	-94	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	533	5.39	0.47	12	0.27	989.00	11309.00	6510	20230210	-18.13	5000	20230817	6.60	5360	-0.56	20240118	5180	2.90	20240102	6510	-18.13	20230210	5000	6.60	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
8	20240119	140647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	10	2	0.19	116879340	21936	34.95	5310	5350	5290	6900	3720	5310	5328.20	0.84	0	-45	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	532	5.38	0.47	12	0.22	989.00	11309.00	6510	20230210	-18.28	5000	20230817	6.40	5360	-0.75	20240118	5180	2.70	20240102	6510	-18.28	20230210	5000	6.40	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
9	20240119	130647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	10	2	0.19	108485200	20361	32.44	5310	5350	5290	6900	3720	5310	5328.09	0.84	0	-79	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	532	5.38	0.47	12	0.20	989.00	11309.00	6510	20230210	-18.28	5000	20230817	6.40	5360	-0.75	20240118	5180	2.70	20240102	6510	-18.28	20230210	5000	6.40	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
10	20240119	120650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	0	3	0.00	95942810	18001	28.68	5310	5350	5290	6900	3720	5310	5329.86	0.84	0	1083	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	531	5.37	0.47	12	0.18	989.00	11309.00	6510	20230210	-18.43	5000	20230817	6.20	5360	-0.93	20240118	5180	2.51	20240102	6510	-18.43	20230210	5000	6.20	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
11	20240119	110649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	20	2	0.38	86904370	16301	25.97	5310	5350	5290	6900	3720	5310	5331.23	0.84	0	1234	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	533	5.39	0.47	12	0.16	989.00	11309.00	6510	20230210	-18.13	5000	20230817	6.60	5360	-0.56	20240118	5180	2.90	20240102	6510	-18.13	20230210	5000	6.60	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
12	20240119	100653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	10	2	0.19	20482040	3854	6.14	5310	5340	5290	6900	3720	5310	5314.49	0.84	0	1909	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	532	5.38	0.47	12	0.04	989.00	11309.00	6510	20230210	-18.28	5000	20230817	6.40	5360	-0.75	20240118	5180	2.70	20240102	6510	-18.28	20230210	5000	6.40	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
13	20240119	090646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	0	3	0.00	9152340	1724	2.75	5310	5310	5290	6900	3720	5310	5308.78	0.84	0	1467	5436	5372	5296	5232	5156	5405	5265	50	1590	500	3820	10	1	10000000	531	5.37	0.47	12	0.02	989.00	11309.00	6510	20230210	-18.43	5000	20230817	6.20	5360	-0.93	20240118	5180	2.51	20240102	6510	-18.43	20230210	5000	6.20	20230817	2.03	N	080010	500	50 억		83953	N	N	0	N	00	N
14	20240118	160645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	100	2	1.92	331686590	62651	159.77	5230	5360	5220	6770	3650	5210	5294.19	0.77	0	6655	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	531	5.37	0.47	12	0.63	989.00	11309.00	6510	20230210	-18.43	5000	20230817	6.20	5360	-0.93	20240118	5180	2.51	20240102	6510	-18.43	20230210	5000	6.20	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
15	20240118	150646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	110	2	2.11	280180890	52970	135.08	5230	5360	5220	6770	3650	5210	5289.43	0.77	0	3802	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	532	5.38	0.47	12	0.53	989.00	11309.00	6510	20230210	-18.28	5000	20230817	6.40	5360	-0.75	20240118	5180	2.70	20240102	6510	-18.28	20230210	5000	6.40	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
16	20240118	140646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	50	2	0.96	165037030	31259	79.71	5230	5360	5220	6770	3650	5210	5279.66	0.77	0	5134	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	526	5.32	0.47	12	0.31	989.00	11309.00	6510	20230210	-19.20	5000	20230817	5.20	5360	-1.87	20240118	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
17	20240118	130646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	60	2	1.15	158005280	29926	76.31	5230	5360	5220	6770	3650	5210	5279.87	0.77	0	5355	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	527	5.33	0.47	12	0.30	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5360	-1.68	20240118	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
18	20240118	120647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	60	2	1.15	155690820	29487	75.20	5230	5360	5220	6770	3650	5210	5279.98	0.77	0	5317	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	527	5.33	0.47	12	0.29	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5360	-1.68	20240118	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
19	20240118	110648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	90	2	1.73	136568150	25869	65.97	5230	5360	5220	6770	3650	5210	5279.22	0.77	0	5099	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	530	5.36	0.47	12	0.26	989.00	11309.00	6510	20230210	-18.59	5000	20230817	6.00	5360	-1.12	20240118	5180	2.32	20240102	6510	-18.59	20230210	5000	6.00	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
20	20240118	100644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	70	2	1.34	73527880	14025	35.77	5230	5300	5220	6770	3650	5210	5242.63	0.77	0	7220	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	528	5.34	0.47	12	0.14	989.00	11309.00	6510	20230210	-18.89	5000	20230817	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
21	20240118	090645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	50	2	0.96	15057730	2868	7.31	5230	5300	5220	6770	3650	5210	5250.25	0.77	0	147	5316	5262	5226	5172	5136	5245	5155	50	1560	500	3750	10	1	10000000	526	5.32	0.47	12	0.03	989.00	11309.00	6510	20230210	-19.20	5000	20230817	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.00	N	080010	500	50 억		77334	N	N	0	N	00	N
22	20240117	160644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-60	5	-1.14	204724590	39213	169.30	5270	5280	5190	6850	3690	5270	5220.83	0.82	0	-4052	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	521	5.27	0.46	12	0.39	989.00	11309.00	6510	20230210	-19.97	5000	20230817	4.20	5320	-2.07	20240109	5180	0.58	20240102	6510	-19.97	20230210	5000	4.20	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
23	20240117	150646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	192508910	36866	159.17	5270	5280	5190	6850	3690	5270	5221.86	0.82	0	-4031	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.37	989.00	11309.00	6510	20230210	-19.66	5000	20230817	4.60	5320	-1.69	20240109	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
24	20240117	140645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	187390470	35883	154.92	5270	5280	5190	6850	3690	5270	5222.26	0.82	0	-3806	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.36	989.00	11309.00	6510	20230210	-19.66	5000	20230817	4.60	5320	-1.69	20240109	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
25	20240117	130645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-80	5	-1.52	161987680	31007	133.87	5270	5280	5190	6850	3690	5270	5224.23	0.82	0	-1679	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	519	5.25	0.46	12	0.31	989.00	11309.00	6510	20230210	-20.28	5000	20230817	3.80	5320	-2.44	20240109	5180	0.19	20240102	6510	-20.28	20230210	5000	3.80	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
26	20240117	120646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-50	5	-0.95	112546140	21504	92.84	5270	5280	5200	6850	3690	5270	5233.73	0.82	0	-1769	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	522	5.28	0.46	12	0.22	989.00	11309.00	6510	20230210	-19.82	5000	20230817	4.40	5320	-1.88	20240109	5180	0.77	20240102	6510	-19.82	20230210	5000	4.40	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
27	20240117	110646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	63911000	12252	52.90	5270	5270	5200	6850	3690	5270	5216.37	0.82	0	-410	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.12	989.00	11309.00	6510	20230210	-19.66	5000	20230817	4.60	5320	-1.69	20240109	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
28	20240117	100643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-60	5	-1.14	47672710	9132	39.43	5270	5270	5210	6850	3690	5270	5220.40	0.82	0	-256	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	521	5.27	0.46	12	0.09	989.00	11309.00	6510	20230210	-19.97	5000	20230817	4.20	5320	-2.07	20240109	5180	0.58	20240102	6510	-19.97	20230210	5000	4.20	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
29	20240117	090646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	0	3	0.00	811580	154	0.66	5270	5270	5270	6850	3690	5270	5270.00	0.82	0	-23	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3790	10	1	10000000	527	5.33	0.47	12	0.00	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.09	N	080010	500	50 억		81988	N	N	0	N	00	N
30	20240116	160643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-30	5	-0.57	121851310	23162	50.66	5300	5300	5240	6890	3710	5300	5260.83	0.86	0	-4154	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	527	5.33	0.47	12	0.23	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
31	20240116	150643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-50	5	-0.94	116092710	22065	48.26	5300	5300	5240	6890	3710	5300	5261.40	0.86	0	-3448	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	525	5.31	0.46	12	0.22	989.00	11309.00	6510	20230210	-19.35	5000	20230817	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
32	20240116	140644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-50	5	-0.94	105868030	20117	44.00	5300	5300	5240	6890	3710	5300	5262.62	0.86	0	-3562	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	525	5.31	0.46	12	0.20	989.00	11309.00	6510	20230210	-19.35	5000	20230817	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
33	20240116	130644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-40	5	-0.75	91767580	17430	38.12	5300	5300	5240	6890	3710	5300	5264.92	0.86	0	-3763	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	526	5.32	0.47	12	0.17	989.00	11309.00	6510	20230210	-19.20	5000	20230817	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
34	20240116	120643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-30	5	-0.57	86117900	16354	35.77	5300	5300	5240	6890	3710	5300	5265.86	0.86	0	-3887	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	527	5.33	0.47	12	0.16	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
35	20240116	110641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-30	5	-0.57	68137420	12933	28.28	5300	5300	5240	6890	3710	5300	5268.49	0.86	0	-3990	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	527	5.33	0.47	12	0.13	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
36	20240116	100642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-50	5	-0.94	20363650	3856	8.43	5300	5300	5250	6890	3710	5300	5281.03	0.86	0	-127	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	525	5.31	0.46	12	0.04	989.00	11309.00	6510	20230210	-19.35	5000	20230817	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
37	20240116	090641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	0	3	0.00	6481900	1223	2.67	5300	5300	5300	6890	3710	5300	5300.00	0.86	0	-104	5380	5340	5270	5230	5160	5360	5250	50	1590	500	3810	10	1	10000000	530	5.36	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.59	5000	20230817	6.00	5320	-0.38	20240109	5180	2.32	20240102	6510	-18.59	20230210	5000	6.00	20230817	2.14	N	080010	500	50 억		86106	N	N	0	N	00	N
38	20240115	160640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	50	2	0.95	226052770	42957	97.39	5230	5310	5200	6820	3680	5250	5262.30	0.82	0	3879	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	530	5.36	0.47	12	0.43	989.00	11309.00	6510	20230210	-18.59	5000	20230817	6.00	5320	-0.38	20240109	5180	2.32	20240102	6510	-18.59	20230210	5000	6.00	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
39	20240115	150642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-10	5	-0.19	203814010	38753	87.86	5230	5300	5200	6820	3680	5250	5259.31	0.82	0	3488	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	524	5.30	0.46	12	0.39	989.00	11309.00	6510	20230210	-19.51	5000	20230817	4.80	5320	-1.50	20240109	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
40	20240115	140642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	20	2	0.38	173182050	32932	74.66	5230	5300	5200	6820	3680	5250	5258.78	0.82	0	2881	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.33	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
41	20240115	130640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	10	2	0.19	155272600	29529	66.95	5230	5300	5200	6820	3680	5250	5258.31	0.82	0	3321	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.30	989.00	11309.00	6510	20230210	-19.20	5000	20230817	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
42	20240115	120641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	10	2	0.19	154146960	29315	66.46	5230	5300	5200	6820	3680	5250	5258.30	0.82	0	3304	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.29	989.00	11309.00	6510	20230210	-19.20	5000	20230817	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
43	20240115	110640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	30	2	0.57	118121980	22475	50.95	5230	5300	5200	6820	3680	5250	5255.71	0.82	0	1724	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	528	5.34	0.47	12	0.22	989.00	11309.00	6510	20230210	-18.89	5000	20230817	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
44	20240115	100638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	30	2	0.57	79901030	15201	34.46	5230	5300	5200	6820	3680	5250	5256.30	0.82	0	1703	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	528	5.34	0.47	12	0.15	989.00	11309.00	6510	20230210	-18.89	5000	20230817	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
45	20240115	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-20	5	-0.38	15039790	2878	6.52	5230	5240	5200	6820	3680	5250	5225.78	0.82	0	-865	5296	5272	5246	5222	5196	5260	5210	50	1570	500	3780	10	1	10000000	523	5.29	0.46	12	0.03	989.00	11309.00	6510	20230210	-19.66	5000	20230817	4.60	5320	-1.69	20240109	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230817	2.11	N	080010	500	50 억		81808	N	N	0	N	00	N
46	20240112	160637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	230990490	44108	148.84	5270	5270	5220	6850	3690	5270	5236.92	0.83	0	-1513	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.44	989.00	11309.00	6510	20230210	-19.35	5000	20230817	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
47	20240112	150639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-10	5	-0.19	223213870	42626	143.84	5270	5270	5220	6850	3690	5270	5236.57	0.83	0	-1514	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	526	5.32	0.47	12	0.43	989.00	11309.00	6510	20230210	-19.20	5000	20230817	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
48	20240112	140638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	191651540	36618	123.57	5270	5270	5220	6850	3690	5270	5233.81	0.83	0	-1414	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.37	989.00	11309.00	6510	20230210	-19.66	5000	20230817	4.60	5320	-1.69	20240109	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
49	20240112	130635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	155837950	29792	100.53	5270	5270	5220	6850	3690	5270	5230.87	0.83	0	-1408	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.30	989.00	11309.00	6510	20230210	-19.66	5000	20230817	4.60	5320	-1.69	20240109	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
50	20240112	120639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-50	5	-0.95	93532770	17873	60.31	5270	5270	5220	6850	3690	5270	5233.19	0.83	0	-3369	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	522	5.28	0.46	12	0.18	989.00	11309.00	6510	20230210	-19.82	5000	20230817	4.40	5320	-1.88	20240109	5180	0.77	20240102	6510	-19.82	20230210	5000	4.40	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
51	20240112	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-30	5	-0.57	67278580	12848	43.36	5270	5270	5220	6850	3690	5270	5236.50	0.83	0	-3299	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	524	5.30	0.46	12	0.13	989.00	11309.00	6510	20230210	-19.51	5000	20230817	4.80	5320	-1.50	20240109	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
52	20240112	100636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	48196880	9197	31.04	5270	5270	5230	6850	3690	5270	5240.50	0.83	0	-2918	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.09	989.00	11309.00	6510	20230210	-19.35	5000	20230817	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
53	20240112	090636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	4020510	764	2.58	5270	5270	5250	6850	3690	5270	5262.45	0.83	0	-61	5310	5290	5260	5240	5210	5295	5245	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.01	989.00	11309.00	6510	20230210	-19.35	5000	20230817	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.14	N	080010	500	50 억		83302	N	N	0	N	00	N
54	20240111	160633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	0	3	0.00	154113190	29333	146.87	5270	5280	5230	6850	3690	5270	5253.91	0.81	0	2682	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	527	5.33	0.47	12	0.29	989.00	11309.00	6510	20230210	-19.05	5000	20230817	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
55	20240111	150637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-30	5	-0.57	149143910	28388	142.14	5270	5280	5230	6850	3690	5270	5253.77	0.81	0	2700	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	524	5.30	0.46	12	0.28	989.00	11309.00	6510	20230210	-19.51	5000	20230817	4.80	5320	-1.50	20240109	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
56	20240111	140635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-30	5	-0.57	132604860	25240	126.38	5270	5280	5230	6850	3690	5270	5253.76	0.81	0	2767	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	524	5.30	0.46	12	0.25	989.00	11309.00	6510	20230210	-19.51	5000	20230817	4.80	5320	-1.50	20240109	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
57	20240111	130633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	72834460	13852	69.36	5270	5280	5240	6850	3690	5270	5258.05	0.81	0	905	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.14	989.00	11309.00	6510	20230210	-19.35	5000	20230817	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
58	20240111	120634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-10	5	-0.19	56689140	10779	53.97	5270	5280	5240	6850	3690	5270	5259.22	0.81	0	682	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	526	5.32	0.47	12	0.11	989.00	11309.00	6510	20230210	-19.20	5000	20230817	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
59	20240111	110636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	10	2	0.19	45420500	8637	43.25	5270	5280	5240	6850	3690	5270	5258.83	0.81	0	603	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	528	5.34	0.47	12	0.09	989.00	11309.00	6510	20230210	-18.89	5000	20230817	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
60	20240111	100634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-30	5	-0.57	20728860	3948	19.77	5270	5280	5240	6850	3690	5270	5250.47	0.81	0	-56	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	524	5.30	0.46	12	0.04	989.00	11309.00	6510	20230210	-19.51	5000	20230817	4.80	5320	-1.50	20240109	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
61	20240111	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	10	2	0.19	5589250	1062	5.32	5270	5280	5240	6850	3690	5270	5262.95	0.81	0	-430	5323	5296	5263	5236	5203	5280	5220	50	1580	500	3790	10	1	10000000	528	5.34	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.89	5000	20230817	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.17	N	080010	500	50 억		80619	N	N	0	N	00	N
62	20240110	160632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-10	5	-0.19	105215450	19969	62.10	5280	5290	5230	6860	3700	5280	5268.20	0.83	0	-2637	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	527	5.33	0.47	12	0.20	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
63	20240110	150634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-30	5	-0.57	102424200	19438	60.45	5280	5290	5230	6860	3700	5280	5268.54	0.83	0	-2657	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	525	5.31	0.46	12	0.19	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
64	20240110	140635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	10	2	0.19	75117350	14250	44.31	5280	5290	5240	6860	3700	5280	5270.57	0.83	0	-2681	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.14	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	5320	-0.56	20240109	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
65	20240110	130633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-20	5	-0.38	63528390	12055	37.49	5280	5290	5240	6860	3700	5280	5268.71	0.83	0	-2327	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.12	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
66	20240110	120634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-20	5	-0.38	57947430	10994	34.19	5280	5290	5240	6860	3700	5280	5269.65	0.83	0	-2127	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.11	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5320	-1.13	20240109	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
67	20240110	110633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	10	2	0.19	54797780	10396	32.33	5280	5290	5240	6860	3700	5280	5269.82	0.83	0	-2072	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.10	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	5320	-0.56	20240109	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
68	20240110	100632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	0	3	0.00	47480150	9007	28.01	5280	5290	5240	6860	3700	5280	5270.10	0.83	0	-2385	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	528	5.34	0.47	12	0.09	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
69	20240110	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	0	3	0.00	10243290	1940	6.03	5280	5290	5280	6860	3700	5280	5280.13	0.83	0	-73	5366	5322	5276	5232	5186	5345	5255	50	1580	500	3800	10	1	10000000	528	5.34	0.47	12	0.02	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.14	N	080010	500	50 억		83219	N	N	0	N	00	N
70	20240109	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	40	2	0.76	168169020	32012	86.31	5250	5320	5230	6810	3670	5240	5253.31	0.79	0	4112	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	528	5.34	0.47	12	0.32	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	5320	-0.75	20240109	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
71	20240109	150632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	30	2	0.57	147646800	28103	75.77	5250	5320	5230	6810	3670	5240	5253.77	0.79	0	3760	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	527	5.33	0.47	12	0.28	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	5320	-0.94	20240109	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
72	20240109	140631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	10	2	0.19	121875450	23199	62.55	5250	5320	5230	6810	3670	5240	5253.48	0.79	0	3587	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	525	5.31	0.46	12	0.23	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5320	-1.32	20240109	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
73	20240109	130631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	0	3	0.00	117167720	22303	60.14	5250	5320	5230	6810	3670	5240	5253.45	0.79	0	3563	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	524	5.30	0.46	12	0.22	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5320	-1.50	20240109	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
74	20240109	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	10	2	0.19	76234010	14530	39.18	5250	5270	5230	6810	3670	5240	5246.66	0.79	0	2515	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	525	5.31	0.46	12	0.15	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5300	-0.94	20240103	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
75	20240109	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	0	3	0.00	69905230	13323	35.92	5250	5270	5230	6810	3670	5240	5246.96	0.79	0	2278	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	524	5.30	0.46	12	0.13	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5300	-1.13	20240103	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
76	20240109	100632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	10	2	0.19	48202960	9188	24.77	5250	5270	5230	6810	3670	5240	5246.30	0.79	0	1671	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	525	5.31	0.46	12	0.09	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5300	-0.94	20240103	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
77	20240109	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	0	3	0.00	11475660	2189	5.90	5250	5260	5240	6810	3670	5240	5242.42	0.79	0	-106	5333	5286	5253	5206	5173	5270	5190	50	1570	500	3770	10	1	10000000	524	5.30	0.46	12	0.02	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5300	-1.13	20240103	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.21	N	080010	500	50 억		79144	N	N	0	N	00	N
78	20240108	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-50	5	-0.95	192511880	36738	127.34	5290	5300	5220	6870	3710	5290	5240.13	0.78	0	-3230	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	524	5.30	0.46	12	0.37	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5300	0.00	20240103	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
79	20240108	150632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	177897010	33949	117.67	5290	5300	5220	6870	3710	5290	5240.13	0.78	0	-2999	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.34	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5300	0.00	20240103	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
80	20240108	140630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-60	5	-1.13	158182100	30196	104.67	5290	5300	5220	6870	3710	5290	5238.51	0.78	0	-2779	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	523	5.29	0.46	12	0.30	989.00	11309.00	6510	20230210	-19.66	5000	20230104	4.60	5300	0.00	20240103	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
81	20240108	130630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-50	5	-0.95	132320970	25261	87.56	5290	5300	5220	6870	3710	5290	5238.15	0.78	0	-2903	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	524	5.30	0.46	12	0.25	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5300	0.00	20240103	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
82	20240108	120631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-50	5	-0.95	73303470	13989	48.49	5290	5300	5220	6870	3710	5290	5240.08	0.78	0	-717	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	524	5.30	0.46	12	0.14	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5300	0.00	20240103	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
83	20240108	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-40	5	-0.76	58595240	11182	38.76	5290	5300	5220	6870	3710	5290	5240.14	0.78	0	-717	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	525	5.31	0.46	12	0.11	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5300	0.00	20240103	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
84	20240108	100632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-50	5	-0.95	41586610	7944	27.54	5290	5300	5220	6870	3710	5290	5234.97	0.78	0	-722	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	524	5.30	0.46	12	0.08	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5300	0.00	20240103	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
85	20240108	090630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	19126980	3655	12.67	5290	5290	5230	6870	3710	5290	5233.10	0.78	0	-31	5330	5310	5270	5250	5210	5320	5260	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.04	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5300	-0.75	20240103	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.31	N	080010	500	50 억		78196	N	N	0	N	00	N
86	20240105	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	151755110	28850	81.89	5290	5290	5230	6870	3710	5290	5260.14	0.79	0	-1278	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.29	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	5300	-0.19	20240103	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
87	20240105	150631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	140144250	26647	75.64	5290	5290	5230	6870	3710	5290	5259.29	0.79	0	-876	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.27	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5300	-0.75	20240103	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
88	20240105	140628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	113467890	21557	61.19	5290	5290	5230	6870	3710	5290	5263.62	0.79	0	-539	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.22	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5300	-0.75	20240103	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
89	20240105	130629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	92296720	17528	49.75	5290	5290	5230	6870	3710	5290	5265.67	0.79	0	-366	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.18	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	5300	-0.19	20240103	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
90	20240105	120629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-20	5	-0.38	82016650	15576	44.21	5290	5290	5230	6870	3710	5290	5265.58	0.79	0	-717	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	527	5.33	0.47	12	0.16	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	5300	-0.57	20240103	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
91	20240105	110628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-20	5	-0.38	48448400	9210	26.14	5290	5290	5230	6870	3710	5290	5260.41	0.79	0	-775	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	527	5.33	0.47	12	0.09	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	5300	-0.57	20240103	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
92	20240105	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-40	5	-0.76	34809210	6614	18.77	5290	5290	5230	6870	3710	5290	5262.96	0.79	0	-812	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	525	5.31	0.46	12	0.07	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5300	-0.94	20240103	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
93	20240105	090629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-50	5	-0.95	18934820	3585	10.18	5290	5290	5230	6870	3710	5290	5281.68	0.79	0	-812	5363	5326	5263	5226	5163	5295	5195	50	1580	500	3800	10	1	10000000	524	5.30	0.46	12	0.04	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5300	-1.13	20240103	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230817	2.37	N	080010	500	50 억		79474	N	N	0	N	00	N
94	20240104	160626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-10	5	-0.19	184780900	35209	80.52	5300	5300	5200	6890	3710	5300	5248.11	0.82	0	-2986	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	529	5.35	0.47	12	0.35	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	5300	0.00	20240103	5180	2.12	20240102	6510	-18.74	20230210	5000	5.80	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
95	20240104	150628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-40	5	-0.75	156668950	29873	68.32	5300	5300	5200	6890	3710	5300	5244.50	0.82	0	-2496	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	526	5.32	0.47	12	0.30	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5300	0.00	20240103	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
96	20240104	140628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-20	5	-0.38	124273470	23709	54.22	5300	5300	5200	6890	3710	5300	5241.62	0.82	0	-2262	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	528	5.34	0.47	12	0.24	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	5300	0.00	20240103	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
97	20240104	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-20	5	-0.38	118841380	22676	51.86	5300	5300	5200	6890	3710	5300	5240.84	0.82	0	-2146	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	528	5.34	0.47	12	0.23	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	5300	0.00	20240103	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
98	20240104	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-40	5	-0.75	109253800	20848	47.68	5300	5300	5200	6890	3710	5300	5240.49	0.82	0	-1956	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	526	5.32	0.47	12	0.21	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5300	0.00	20240103	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
99	20240104	110626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-70	5	-1.32	101158780	19303	44.14	5300	5300	5200	6890	3710	5300	5240.57	0.82	0	-1284	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	523	5.29	0.46	12	0.19	989.00	11309.00	6510	20230210	-19.66	5000	20230104	4.60	5300	0.00	20240103	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
100	20240104	100625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-40	5	-0.75	44222790	8408	19.23	5300	5300	5230	6890	3710	5300	5259.61	0.82	0	-1079	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	526	5.32	0.47	12	0.08	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	5300	0.00	20240103	5180	1.54	20240102	6510	-19.20	20230210	5000	5.20	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
101	20240104	090628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-20	5	-0.38	10308290	1956	4.47	5300	5300	5230	6890	3710	5300	5270.09	0.82	0	22	5373	5336	5263	5226	5153	5355	5245	50	1590	500	3810	10	1	10000000	528	5.34	0.47	12	0.02	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	5300	0.00	20240103	5180	1.93	20240102	6510	-18.89	20230210	5000	5.60	20230104	2.34	N	080010	500	50 억		82479	N	N	0	N	00	N
102	20240103	160625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	30	2	0.57	228208220	43648	110.24	5260	5300	5190	6850	3690	5270	5225.83	0.79	0	3316	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	530	5.36	0.47	12	0.44	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	5300	0.00	20240103	5180	2.32	20240102	6510	-18.59	20230210	5000	6.00	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
103	20240103	150623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-30	5	-0.57	181058680	34724	87.70	5260	5270	5190	6850	3690	5270	5214.22	0.79	0	3313	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	524	5.30	0.46	12	0.35	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5270	0.00	20240102	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
104	20240103	140622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-50	5	-0.95	172154700	33020	83.40	5260	5270	5190	6850	3690	5270	5213.65	0.79	0	3247	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	522	5.28	0.46	12	0.33	989.00	11309.00	6510	20230210	-19.82	5000	20230104	4.40	5270	0.00	20240102	5180	0.77	20240102	6510	-19.82	20230210	5000	4.40	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
105	20240103	130624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-50	5	-0.95	148669790	28512	72.01	5260	5270	5190	6850	3690	5270	5214.29	0.79	0	3307	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	522	5.28	0.46	12	0.29	989.00	11309.00	6510	20230210	-19.82	5000	20230104	4.40	5270	0.00	20240102	5180	0.77	20240102	6510	-19.82	20230210	5000	4.40	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
106	20240103	120627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	86760730	16616	41.97	5260	5270	5190	6850	3690	5270	5221.52	0.79	0	80	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.17	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5270	0.00	20240102	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
107	20240103	110623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-50	5	-0.95	72533150	13895	35.09	5260	5270	5190	6850	3690	5270	5220.09	0.79	0	-663	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	522	5.28	0.46	12	0.14	989.00	11309.00	6510	20230210	-19.82	5000	20230104	4.40	5270	0.00	20240102	5180	0.77	20240102	6510	-19.82	20230210	5000	4.40	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
108	20240103	100624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	44519640	8514	21.50	5260	5270	5200	6850	3690	5270	5228.99	0.79	0	-511	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.09	989.00	11309.00	6510	20230210	-19.66	5000	20230104	4.60	5270	0.00	20240102	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
109	20240103	090623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-60	5	-1.14	3021420	577	1.46	5260	5260	5200	6850	3690	5270	5236.43	0.79	0	40	5330	5300	5240	5210	5150	5315	5225	50	1580	500	3790	10	1	10000000	521	5.27	0.46	12	0.01	989.00	11309.00	6510	20230210	-19.97	5000	20230104	4.20	5270	-1.14	20240102	5180	0.58	20240102	6510	-19.97	20230210	5000	4.20	20230104	2.50	N	080010	500	50 억		79163	N	N	0	N	00	N
110	20240102	160623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	20	2	0.38	206247950	39541	49.09	5240	5270	5180	6820	3680	5250	5215.78	0.78	0	794	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.40	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	5270	0.00	20240102	5180	1.74	20240102	6510	-19.05	20230210	5000	5.40	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
111	20240102	150622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-10	5	-0.19	189501250	36355	45.13	5240	5260	5180	6820	3680	5250	5212.52	0.78	0	784	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	524	5.30	0.46	12	0.36	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5260	-0.38	20240102	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
112	20240102	140623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-20	5	-0.38	153270710	29425	36.53	5240	5260	5180	6820	3680	5250	5208.86	0.78	0	-409	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	523	5.29	0.46	12	0.29	989.00	11309.00	6510	20230210	-19.66	5000	20230104	4.60	5260	-0.57	20240102	5180	0.97	20240102	6510	-19.66	20230210	5000	4.60	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
113	20240102	130620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-10	5	-0.19	124047400	23817	29.57	5240	5260	5180	6820	3680	5250	5208.36	0.78	0	-626	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	524	5.30	0.46	12	0.24	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	5260	-0.38	20240102	5180	1.16	20240102	6510	-19.51	20230210	5000	4.80	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
114	20240102	120620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	0	3	0.00	104481720	20072	24.92	5240	5260	5180	6820	3680	5250	5205.35	0.78	0	-355	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.20	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5260	-0.19	20240102	5180	1.35	20240102	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
115	20240102	110620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-50	5	-0.95	90555230	17409	21.61	5240	5260	5180	6820	3680	5250	5201.63	0.78	0	-177	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	520	5.26	0.46	12	0.17	989.00	11309.00	6510	20230210	-20.12	5000	20230104	4.00	5260	-1.14	20240102	5180	0.39	20240102	6510	-20.12	20230210	5000	4.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
116	20240102	100612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	0	3	0.00	9553230	1824	2.26	5240	5250	5220	6820	3680	5250	5237.52	0.78	0	-132	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.02	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	5250	0.00	20240102	5220	0.57	20240102	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
117	20240102	090605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	0.78	0	0	5343	5296	5243	5196	5143	5270	5170	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.00	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	0	0.00	0	0	0.00	0	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N