KissMeData/239340/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121026	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4180	640	2	18.08	36694204965	9136207	223.10	3460	4380	3360	4600	2480	3540	4016.41	1.13	104159	3810	3675	3505	3370	3200	3590	3285	27	1060	100	2190	5	1	26979634	1128	-55.73	3.60	12	33.86	-75.00	1160.00	5880	20230203	-28.91	2690	20230727	55.39	4380	-4.57	20240123	2915	43.40	20240102	5880	-28.91	20230203	2690	55.39	20230727	4.60	N	239340	100	26 억	306037	N	N	N	N
3	20240123	111022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3990	450	2	12.71	13303755065	3552940	86.76	3460	4060	3360	4600	2480	3540	3744.50	1.13	215217	3810	3675	3505	3370	3200	3590	3285	27	1060	100	2190	5	1	26979634	1076	-53.20	3.44	12	13.17	-75.00	1160.00	5880	20230203	-32.14	2690	20230727	48.33	4060	-1.72	20240123	2915	36.88	20240102	5880	-32.14	20230203	2690	48.33	20230727	4.60	N	239340	100	26 억	306037	N	N	N	N
4	20240123	101022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3505	-35	5	-0.99	2584799695	748676	18.28	3460	3545	3360	4600	2480	3540	3452.37	1.13	68721	3810	3675	3505	3370	3200	3590	3285	27	1060	100	2190	5	1	26979634	946	-46.73	3.02	12	2.77	-75.00	1160.00	5880	20230203	-40.39	2690	20230727	30.30	3640	-3.71	20240122	2915	20.24	20240102	5880	-40.39	20230203	2690	30.30	20230727	4.60	N	239340	100	26 억	306037	N	N	N	N
5	20240123	091022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3430	-110	5	-3.11	947254565	274443	6.70	3460	3500	3400	4600	2480	3540	3451.20	1.13	53365	3810	3675	3505	3370	3200	3590	3285	27	1060	100	2190	5	1	26979634	925	-45.73	2.96	12	1.02	-75.00	1160.00	5880	20230203	-41.67	2690	20230727	27.51	3640	-5.77	20240122	2915	17.67	20240102	5880	-41.67	20230203	2690	27.51	20230727	4.60	N	239340	100	26 억	306037	N	N	N	N
6	20240119	161016	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3400	240	2	7.59	4552804895	1381151	241.53	3240	3400	3190	4105	2215	3160	3293.17	1.53	122216	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	917	-45.33	2.93	12	5.12	-75.00	1160.00	5880	20230203	-42.18	2690	20230727	26.39	3400	0.00	20240119	2915	16.64	20240102	5880	-42.18	20230203	2690	26.39	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
7	20240119	151018	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3305	145	2	4.59	3538628360	1081497	189.13	3240	3360	3190	4105	2215	3160	3271.97	1.53	151062	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	892	-44.07	2.85	12	4.01	-75.00	1160.00	5880	20230203	-43.79	2690	20230727	22.86	3360	-1.64	20240119	2915	13.38	20240102	5880	-43.79	20230203	2690	22.86	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
8	20240119	141016	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3240	80	2	2.53	2409864040	740879	129.56	3240	3300	3190	4105	2215	3160	3252.71	1.53	167088	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	874	-43.20	2.79	12	2.75	-75.00	1160.00	5880	20230203	-44.90	2690	20230727	20.45	3300	-1.82	20240119	2915	11.15	20240102	5880	-44.90	20230203	2690	20.45	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
9	20240119	131017	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3245	85	2	2.69	1820123735	559584	97.86	3240	3285	3205	4105	2215	3160	3252.64	1.53	131025	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	875	-43.27	2.80	12	2.07	-75.00	1160.00	5880	20230203	-44.81	2690	20230727	20.63	3285	0.00	20240110	2915	11.32	20240102	5880	-44.81	20230203	2690	20.63	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
10	20240119	121021	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3230	70	2	2.22	1759991140	541001	94.61	3240	3285	3205	4105	2215	3160	3253.21	1.53	128923	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	871	-43.07	2.78	12	2.01	-75.00	1160.00	5880	20230203	-45.07	2690	20230727	20.07	3285	0.00	20240110	2915	10.81	20240102	5880	-45.07	20230203	2690	20.07	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
11	20240119	111019	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3260	100	2	3.16	1686563360	518318	90.64	3240	3285	3205	4105	2215	3160	3253.92	1.53	127973	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	880	-43.47	2.81	12	1.92	-75.00	1160.00	5880	20230203	-44.56	2690	20230727	21.19	3285	0.00	20240110	2915	11.84	20240102	5880	-44.56	20230203	2690	21.19	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
12	20240119	101024	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3280	120	2	3.80	1325093045	407414	71.25	3240	3280	3205	4105	2215	3160	3252.45	1.53	122149	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	885	-43.73	2.83	12	1.51	-75.00	1160.00	5880	20230203	-44.22	2690	20230727	21.93	3285	-0.15	20240110	2915	12.52	20240102	5880	-44.22	20230203	2690	21.93	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
13	20240119	091017	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3220	60	2	1.90	415272910	128072	22.40	3240	3275	3205	4105	2215	3160	3242.50	1.53	17214	3366	3262	3096	2992	2826	3315	3045	27	945	100	1950	5	1	26979634	869	-42.93	2.78	12	0.47	-75.00	1160.00	5880	20230203	-45.24	2690	20230727	19.70	3285	-1.98	20240110	2915	10.46	20240102	5880	-45.24	20230203	2690	19.70	20230727	4.73	N	239340	100	26 억	412721	N	N	N	N
14	20240118	161014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3160	185	2	6.22	1749046530	562802	140.44	2950	3200	2930	3865	2085	2975	3107.68	1.01	137204	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	853	-42.13	2.72	12	2.09	-75.00	1160.00	5880	20230203	-46.26	2690	20230727	17.47	3285	-3.81	20240110	2915	8.40	20240102	5880	-46.26	20230203	2690	17.47	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
15	20240118	151015	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3140	165	2	5.55	1600342380	515671	128.68	2950	3200	2930	3865	2085	2975	3103.42	1.01	150472	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	847	-41.87	2.71	12	1.91	-75.00	1160.00	5880	20230203	-46.60	2690	20230727	16.73	3285	-4.41	20240110	2915	7.72	20240102	5880	-46.60	20230203	2690	16.73	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
16	20240118	141016	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3105	130	2	4.37	1434129230	462119	115.32	2950	3200	2930	3865	2085	2975	3103.38	1.01	128453	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	838	-41.40	2.68	12	1.71	-75.00	1160.00	5880	20230203	-47.19	2690	20230727	15.43	3285	-5.48	20240110	2915	6.52	20240102	5880	-47.19	20230203	2690	15.43	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
17	20240118	131014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3130	155	2	5.21	1333409785	429588	107.20	2950	3200	2930	3865	2085	2975	3103.93	1.01	122394	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	844	-41.73	2.70	12	1.59	-75.00	1160.00	5880	20230203	-46.77	2690	20230727	16.36	3285	-4.72	20240110	2915	7.38	20240102	5880	-46.77	20230203	2690	16.36	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
18	20240118	121017	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3135	160	2	5.38	1172630835	378489	94.45	2950	3200	2930	3865	2085	2975	3098.19	1.01	98399	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	846	-41.80	2.70	12	1.40	-75.00	1160.00	5880	20230203	-46.68	2690	20230727	16.54	3285	-4.57	20240110	2915	7.55	20240102	5880	-46.68	20230203	2690	16.54	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
19	20240118	111017	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3130	155	2	5.21	947527800	306743	76.55	2950	3200	2930	3865	2085	2975	3089.00	1.01	63149	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	844	-41.73	2.70	12	1.14	-75.00	1160.00	5880	20230203	-46.77	2690	20230727	16.36	3285	-4.72	20240110	2915	7.38	20240102	5880	-46.77	20230203	2690	16.36	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
20	20240118	101012	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3040	65	2	2.18	265049830	88605	22.11	2950	3050	2930	3865	2085	2975	2991.37	1.01	5423	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	820	-40.53	2.62	12	0.33	-75.00	1160.00	5880	20230203	-48.30	2690	20230727	13.01	3285	-7.46	20240110	2915	4.29	20240102	5880	-48.30	20230203	2690	13.01	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
21	20240118	091014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	0	3	0.00	94035760	31785	7.93	2950	3030	2930	3865	2085	2975	2958.49	1.01	9668	3235	3105	3040	2910	2845	3072	2877	27	890	100	1840	5	1	26979634	803	-39.67	2.56	12	0.12	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	3285	-9.44	20240110	2915	2.06	20240102	5880	-49.40	20230203	2690	10.59	20230727	4.86	N	239340	100	26 억	273560	N	N	N	N
22	20240117	161012	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	-200	5	-6.30	1192874130	394155	194.21	3170	3170	2975	4125	2225	3175	3026.49	1.41	-106452	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	803	-39.67	2.56	12	1.46	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	3285	-9.44	20240110	2915	2.06	20240102	5880	-49.40	20230203	2690	10.59	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
23	20240117	151015	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	-180	5	-5.67	1127949360	372365	183.48	3170	3170	2980	4125	2225	3175	3029.15	1.41	-105131	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	808	-39.93	2.58	12	1.38	-75.00	1160.00	5880	20230203	-49.06	2690	20230727	11.34	3285	-8.83	20240110	2915	2.74	20240102	5880	-49.06	20230203	2690	11.34	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
24	20240117	141011	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	-175	5	-5.51	1073348995	354116	174.48	3170	3170	2980	4125	2225	3175	3031.07	1.41	-100497	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	809	-40.00	2.59	12	1.31	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	3285	-8.68	20240110	2915	2.92	20240102	5880	-48.98	20230203	2690	11.52	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
25	20240117	131012	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	-190	5	-5.98	947380610	312035	153.75	3170	3170	2980	4125	2225	3175	3036.14	1.41	-109816	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	805	-39.80	2.57	12	1.16	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	3285	-9.13	20240110	2915	2.40	20240102	5880	-49.23	20230203	2690	10.97	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
26	20240117	121015	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	-185	5	-5.83	844469860	277570	136.77	3170	3170	2980	4125	2225	3175	3042.37	1.41	-90343	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	807	-39.87	2.58	12	1.03	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	3285	-8.98	20240110	2915	2.57	20240102	5880	-49.15	20230203	2690	11.15	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
27	20240117	111015	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-155	5	-4.88	626435705	204863	100.94	3170	3170	3015	4125	2225	3175	3057.83	1.41	-61608	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	815	-40.27	2.60	12	0.76	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	3285	-8.07	20240110	2915	3.60	20240102	5880	-48.64	20230203	2690	12.27	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
28	20240117	101011	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	-140	5	-4.41	473112075	154248	76.00	3170	3170	3030	4125	2225	3175	3067.22	1.41	-46302	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	819	-40.47	2.62	12	0.57	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	3285	-7.61	20240110	2915	4.12	20240102	5880	-48.38	20230203	2690	12.83	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
29	20240117	091014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3095	-80	5	-2.52	76797030	24586	12.11	3170	3170	3090	4125	2225	3175	3123.61	1.41	-18560	3245	3210	3150	3115	3055	3227	3132	27	950	100	1960	5	1	26979634	835	-41.27	2.67	12	0.09	-75.00	1160.00	5880	20230203	-47.36	2690	20230727	15.06	3285	-5.78	20240110	2915	6.17	20240102	5880	-47.36	20230203	2690	15.06	20230727	4.97	N	239340	100	26 억	380024	N	N	N	N
30	20240116	161010	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3175	20	2	0.63	633352720	202162	86.90	3120	3185	3090	4100	2210	3155	3132.89	1.33	20400	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	857	-42.33	2.74	12	0.75	-75.00	1160.00	5880	20230203	-46.00	2690	20230727	18.03	3285	-3.35	20240110	2915	8.92	20240102	5880	-46.00	20230203	2690	18.03	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
31	20240116	151007	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	0	3	0.00	591711765	189000	81.25	3120	3185	3090	4100	2210	3155	3130.75	1.33	24807	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	851	-42.07	2.72	12	0.70	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	3285	-3.96	20240110	2915	8.23	20240102	5880	-46.34	20230203	2690	17.29	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
32	20240116	141011	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3140	-15	5	-0.48	533378860	170380	73.24	3120	3185	3090	4100	2210	3155	3130.53	1.33	27105	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	847	-41.87	2.71	12	0.63	-75.00	1160.00	5880	20230203	-46.60	2690	20230727	16.73	3285	-4.41	20240110	2915	7.72	20240102	5880	-46.60	20230203	2690	16.73	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
33	20240116	131012	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3140	-15	5	-0.48	501242870	160119	68.83	3120	3185	3090	4100	2210	3155	3130.44	1.33	25660	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	847	-41.87	2.71	12	0.59	-75.00	1160.00	5880	20230203	-46.60	2690	20230727	16.73	3285	-4.41	20240110	2915	7.72	20240102	5880	-46.60	20230203	2690	16.73	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
34	20240116	121009	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3120	-35	5	-1.11	474407210	151593	65.17	3120	3185	3090	4100	2210	3155	3129.48	1.33	27875	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	842	-41.60	2.69	12	0.56	-75.00	1160.00	5880	20230203	-46.94	2690	20230727	15.99	3285	-5.02	20240110	2915	7.03	20240102	5880	-46.94	20230203	2690	15.99	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
35	20240116	111009	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3150	-5	5	-0.16	441970945	141253	60.72	3120	3185	3090	4100	2210	3155	3128.93	1.33	30264	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	850	-42.00	2.72	12	0.52	-75.00	1160.00	5880	20230203	-46.43	2690	20230727	17.10	3285	-4.11	20240110	2915	8.06	20240102	5880	-46.43	20230203	2690	17.10	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
36	20240116	101008	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3110	-45	5	-1.43	383516800	122458	52.64	3120	3185	3090	4100	2210	3155	3131.82	1.33	31017	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	839	-41.47	2.68	12	0.45	-75.00	1160.00	5880	20230203	-47.11	2690	20230727	15.61	3285	-5.33	20240110	2915	6.69	20240102	5880	-47.11	20230203	2690	15.61	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
37	20240116	091007	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3170	15	2	0.48	125926385	40180	17.27	3120	3180	3110	4100	2210	3155	3134.06	1.33	22806	3291	3222	3171	3102	3051	3257	3137	27	945	100	1950	5	1	26979634	855	-42.27	2.73	12	0.15	-75.00	1160.00	5880	20230203	-46.09	2690	20230727	17.84	3285	-3.50	20240110	2915	8.75	20240102	5880	-46.09	20230203	2690	17.84	20230727	5.09	N	239340	100	26 억	359624	N	N	N	N
38	20240115	161007	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	10	2	0.32	731809305	230334	99.42	3145	3240	3120	4085	2205	3145	3177.17	1.30	10212	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	851	-42.07	2.72	12	0.85	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	3285	-3.96	20240110	2915	8.23	20240102	5880	-46.34	20230203	2690	17.29	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
39	20240115	151007	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3150	5	2	0.16	699629565	220110	95.01	3145	3240	3120	4085	2205	3145	3178.55	1.30	5455	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.82	-75.00	1160.00	5880	20230203	-46.43	2690	20230727	17.10	3285	-4.11	20240110	2915	8.06	20240102	5880	-46.43	20230203	2690	17.10	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
40	20240115	141007	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3180	35	2	1.11	603729230	189639	81.86	3145	3240	3120	4085	2205	3145	3183.57	1.30	126	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	858	-42.40	2.74	12	0.70	-75.00	1160.00	5880	20230203	-45.92	2690	20230727	18.22	3285	-3.20	20240110	2915	9.09	20240102	5880	-45.92	20230203	2690	18.22	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
41	20240115	131005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3175	30	2	0.95	551497625	173126	74.73	3145	3240	3120	4085	2205	3145	3185.53	1.30	-4441	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	857	-42.33	2.74	12	0.64	-75.00	1160.00	5880	20230203	-46.00	2690	20230727	18.03	3285	-3.35	20240110	2915	8.92	20240102	5880	-46.00	20230203	2690	18.03	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
42	20240115	121006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3185	40	2	1.27	526810715	165360	71.38	3145	3240	3120	4085	2205	3145	3185.84	1.30	-3132	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	859	-42.47	2.75	12	0.61	-75.00	1160.00	5880	20230203	-45.83	2690	20230727	18.40	3285	-3.04	20240110	2915	9.26	20240102	5880	-45.83	20230203	2690	18.40	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
43	20240115	111006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3165	20	2	0.64	493410030	154817	66.82	3145	3240	3120	4085	2205	3145	3187.05	1.30	-5690	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	854	-42.20	2.73	12	0.57	-75.00	1160.00	5880	20230203	-46.17	2690	20230727	17.66	3285	-3.65	20240110	2915	8.58	20240102	5880	-46.17	20230203	2690	17.66	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
44	20240115	101002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3205	60	2	1.91	312992455	98123	42.35	3145	3240	3120	4085	2205	3145	3189.80	1.30	7240	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	865	-42.73	2.76	12	0.36	-75.00	1160.00	5880	20230203	-45.49	2690	20230727	19.14	3285	-2.44	20240110	2915	9.95	20240102	5880	-45.49	20230203	2690	19.14	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
45	20240115	091005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3130	-15	5	-0.48	38811485	12309	5.31	3145	3200	3120	4085	2205	3145	3153.10	1.30	-4797	3291	3217	3166	3092	3041	3192	3067	27	940	100	1940	5	1	26979634	844	-41.73	2.70	12	0.05	-75.00	1160.00	5880	20230203	-46.77	2690	20230727	16.36	3285	-4.72	20240110	2915	7.38	20240102	5880	-46.77	20230203	2690	16.36	20230727	5.35	N	239340	100	26 억	349412	N	N	N	N
46	20240112	161016	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3145	-85	5	-2.63	720393120	228250	51.53	3240	3240	3115	4195	2265	3230	3156.13	1.33	-8531	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	849	-41.93	2.71	12	0.85	-75.00	1160.00	5880	20230203	-46.51	2690	20230727	16.91	3285	-4.26	20240110	2915	7.89	20240102	5880	-46.51	20230203	2690	16.91	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
47	20240112	151004	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3145	-85	5	-2.63	682983430	216384	48.85	3240	3240	3115	4195	2265	3230	3156.31	1.33	-13719	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	849	-41.93	2.71	12	0.80	-75.00	1160.00	5880	20230203	-46.51	2690	20230727	16.91	3285	-4.26	20240110	2915	7.89	20240102	5880	-46.51	20230203	2690	16.91	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
48	20240112	141002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	-75	5	-2.32	602020360	190654	43.04	3240	3240	3115	4195	2265	3230	3157.62	1.33	-21348	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	851	-42.07	2.72	12	0.71	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	3285	-3.96	20240110	2915	8.23	20240102	5880	-46.34	20230203	2690	17.29	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
49	20240112	130958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3150	-80	5	-2.48	525951780	166494	37.58	3240	3240	3115	4195	2265	3230	3158.94	1.33	-23520	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	850	-42.00	2.72	12	0.62	-75.00	1160.00	5880	20230203	-46.43	2690	20230727	17.10	3285	-4.11	20240110	2915	8.06	20240102	5880	-46.43	20230203	2690	17.10	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
50	20240112	121002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3145	-85	5	-2.63	480814455	152190	34.36	3240	3240	3115	4195	2265	3230	3159.26	1.33	-24920	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	849	-41.93	2.71	12	0.56	-75.00	1160.00	5880	20230203	-46.51	2690	20230727	16.91	3285	-4.26	20240110	2915	7.89	20240102	5880	-46.51	20230203	2690	16.91	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
51	20240112	110958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	-75	5	-2.32	428270670	135474	30.58	3240	3240	3115	4195	2265	3230	3161.22	1.33	-25552	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	851	-42.07	2.72	12	0.50	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	3285	-3.96	20240110	2915	8.23	20240102	5880	-46.34	20230203	2690	17.29	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
52	20240112	100958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3140	-90	5	-2.79	338609670	107066	24.17	3240	3240	3115	4195	2265	3230	3162.56	1.33	-23682	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	847	-41.87	2.71	12	0.40	-75.00	1160.00	5880	20230203	-46.60	2690	20230727	16.73	3285	-4.41	20240110	2915	7.72	20240102	5880	-46.60	20230203	2690	16.73	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
53	20240112	091001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3175	-55	5	-1.70	97009045	30256	6.83	3240	3240	3175	4195	2265	3230	3206.20	1.33	-14322	3320	3275	3205	3160	3090	3297	3182	27	965	100	2000	5	1	26979634	857	-42.33	2.74	12	0.11	-75.00	1160.00	5880	20230203	-46.00	2690	20230727	18.03	3285	-3.35	20240110	2915	8.92	20240102	5880	-46.00	20230203	2690	18.03	20230727	5.42	N	239340	100	26 억	357572	N	N	N	N
54	20240111	160953	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3230	65	2	2.05	1392365185	434488	46.23	3165	3250	3135	4110	2220	3165	3204.57	1.51	-47600	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	871	-43.07	2.78	12	1.61	-75.00	1160.00	5880	20230203	-45.07	2690	20230727	20.07	3285	-1.67	20240110	2915	10.81	20240102	5880	-45.07	20230203	2690	20.07	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
55	20240111	151000	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3235	70	2	2.21	1271219100	396870	42.23	3165	3250	3135	4110	2220	3165	3203.11	1.51	-34730	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	873	-43.13	2.79	12	1.47	-75.00	1160.00	5880	20230203	-44.98	2690	20230727	20.26	3285	-1.52	20240110	2915	10.98	20240102	5880	-44.98	20230203	2690	20.26	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
56	20240111	140957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3190	25	2	0.79	896703235	280942	29.89	3165	3250	3135	4110	2220	3165	3191.77	1.51	22524	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	861	-42.53	2.75	12	1.04	-75.00	1160.00	5880	20230203	-45.75	2690	20230727	18.59	3285	-2.89	20240110	2915	9.43	20240102	5880	-45.75	20230203	2690	18.59	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
57	20240111	130955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3215	50	2	1.58	819132145	256696	27.31	3165	3250	3135	4110	2220	3165	3191.06	1.51	23037	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	867	-42.87	2.77	12	0.95	-75.00	1160.00	5880	20230203	-45.32	2690	20230727	19.52	3285	-2.13	20240110	2915	10.29	20240102	5880	-45.32	20230203	2690	19.52	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
58	20240111	120955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3215	50	2	1.58	705692995	221391	23.56	3165	3250	3135	4110	2220	3165	3187.54	1.51	30136	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	867	-42.87	2.77	12	0.82	-75.00	1160.00	5880	20230203	-45.32	2690	20230727	19.52	3285	-2.13	20240110	2915	10.29	20240102	5880	-45.32	20230203	2690	19.52	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
59	20240111	110957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3175	10	2	0.32	447672180	141123	15.02	3165	3200	3135	4110	2220	3165	3172.21	1.51	32665	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	857	-42.33	2.74	12	0.52	-75.00	1160.00	5880	20230203	-46.00	2690	20230727	18.03	3285	-3.35	20240110	2915	8.92	20240102	5880	-46.00	20230203	2690	18.03	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
60	20240111	100955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3175	10	2	0.32	334363570	105372	11.21	3165	3200	3135	4110	2220	3165	3173.17	1.51	17468	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	857	-42.33	2.74	12	0.39	-75.00	1160.00	5880	20230203	-46.00	2690	20230727	18.03	3285	-3.35	20240110	2915	8.92	20240102	5880	-46.00	20230203	2690	18.03	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
61	20240111	090956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3185	20	2	0.63	67010825	21038	2.24	3165	3200	3165	4110	2220	3165	3185.23	1.51	6712	3388	3276	3173	3061	2958	3225	3010	27	945	100	1960	5	1	26979634	859	-42.47	2.75	12	0.08	-75.00	1160.00	5880	20230203	-45.83	2690	20230727	18.40	3285	-3.04	20240110	2915	9.26	20240102	5880	-45.83	20230203	2690	18.40	20230727	5.54	N	239340	100	26 억	407852	N	N	N	N
62	20240110	160952	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3165	-5	5	-0.16	2972715455	936048	225.82	3205	3285	3070	4120	2220	3170	3175.83	1.07	117732	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	854	-42.20	2.73	12	3.47	-75.00	1160.00	5880	20230203	-46.17	2690	20230727	17.66	3285	-3.65	20240110	2915	8.58	20240102	5880	-46.17	20230203	2690	17.66	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
63	20240110	150955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3175	5	2	0.16	2912675040	917086	221.24	3205	3285	3070	4120	2220	3170	3176.01	1.07	116433	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	857	-42.33	2.74	12	3.40	-75.00	1160.00	5880	20230203	-46.00	2690	20230727	18.03	3285	-3.35	20240110	2915	8.92	20240102	5880	-46.00	20230203	2690	18.03	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
64	20240110	140956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	-15	5	-0.47	2685328655	845100	203.88	3205	3285	3070	4120	2220	3170	3177.53	1.07	77170	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	851	-42.07	2.72	12	3.13	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	3285	-3.96	20240110	2915	8.23	20240102	5880	-46.34	20230203	2690	17.29	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
65	20240110	130953	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3140	-30	5	-0.95	2587803880	813985	196.37	3205	3285	3070	4120	2220	3170	3179.18	1.07	63517	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	847	-41.87	2.71	12	3.02	-75.00	1160.00	5880	20230203	-46.60	2690	20230727	16.73	3285	-4.41	20240110	2915	7.72	20240102	5880	-46.60	20230203	2690	16.73	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
66	20240110	120954	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3135	-35	5	-1.10	2397836760	753222	181.71	3205	3285	3070	4120	2220	3170	3183.44	1.07	35416	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	846	-41.80	2.70	12	2.79	-75.00	1160.00	5880	20230203	-46.68	2690	20230727	16.54	3285	-4.57	20240110	2915	7.55	20240102	5880	-46.68	20230203	2690	16.54	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
67	20240110	110954	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3120	-50	5	-1.58	2329065435	731252	176.41	3205	3285	3070	4120	2220	3170	3185.04	1.07	28885	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	842	-41.60	2.69	12	2.71	-75.00	1160.00	5880	20230203	-46.94	2690	20230727	15.99	3285	-5.02	20240110	2915	7.03	20240102	5880	-46.94	20230203	2690	15.99	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
68	20240110	100952	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3185	15	2	0.47	358299790	112531	27.15	3205	3215	3155	4120	2220	3170	3184.01	1.07	-1818	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	859	-42.47	2.75	12	0.42	-75.00	1160.00	5880	20230203	-45.83	2690	20230727	18.40	3240	-1.70	20240108	2915	9.26	20240102	5880	-45.83	20230203	2690	18.40	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
69	20240110	090952	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3165	-5	5	-0.16	95033080	29784	7.19	3205	3215	3165	4120	2220	3170	3190.74	1.07	-3491	3256	3212	3171	3127	3086	3192	3107	27	950	100	1960	5	1	26979634	854	-42.20	2.73	12	0.11	-75.00	1160.00	5880	20230203	-46.17	2690	20230727	17.66	3240	-2.31	20240108	2915	8.58	20240102	5880	-46.17	20230203	2690	17.66	20230727	5.81	N	239340	100	26 억	290027	N	N	N	N
70	20240109	160950	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3170	-30	5	-0.94	1311733200	412353	31.61	3210	3215	3130	4160	2240	3200	3181.09	0.69	101226	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	855	-42.27	2.73	12	1.53	-75.00	1160.00	5880	20230203	-46.09	2690	20230727	17.84	3240	-2.16	20240108	2915	8.75	20240102	5880	-46.09	20230203	2690	17.84	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
71	20240109	150952	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3200	0	3	0.00	1224939095	385147	29.53	3210	3215	3130	4160	2240	3200	3180.45	0.69	97281	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	863	-42.67	2.76	12	1.43	-75.00	1160.00	5880	20230203	-45.58	2690	20230727	18.96	3240	-1.23	20240108	2915	9.78	20240102	5880	-45.58	20230203	2690	18.96	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
72	20240109	140951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3205	5	2	0.16	1092759685	343685	26.35	3210	3215	3130	4160	2240	3200	3179.54	0.69	73650	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	865	-42.73	2.76	12	1.27	-75.00	1160.00	5880	20230203	-45.49	2690	20230727	19.14	3240	-1.08	20240108	2915	9.95	20240102	5880	-45.49	20230203	2690	19.14	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
73	20240109	130950	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3150	-50	5	-1.56	1000489220	314661	24.12	3210	3215	3130	4160	2240	3200	3179.58	0.69	57537	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	850	-42.00	2.72	12	1.17	-75.00	1160.00	5880	20230203	-46.43	2690	20230727	17.10	3240	-2.78	20240108	2915	8.06	20240102	5880	-46.43	20230203	2690	17.10	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
74	20240109	120959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3190	-10	5	-0.31	877074145	275801	21.14	3210	3215	3130	4160	2240	3200	3180.10	0.69	48729	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	861	-42.53	2.75	12	1.02	-75.00	1160.00	5880	20230203	-45.75	2690	20230727	18.59	3240	-1.54	20240108	2915	9.43	20240102	5880	-45.75	20230203	2690	18.59	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
75	20240109	110954	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3190	-10	5	-0.31	796411700	250529	19.21	3210	3215	3130	4160	2240	3200	3178.92	0.69	38591	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	861	-42.53	2.75	12	0.93	-75.00	1160.00	5880	20230203	-45.75	2690	20230727	18.59	3240	-1.54	20240108	2915	9.43	20240102	5880	-45.75	20230203	2690	18.59	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
76	20240109	100951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3190	-10	5	-0.31	623404505	196402	15.06	3210	3210	3130	4160	2240	3200	3174.13	0.69	20391	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	861	-42.53	2.75	12	0.73	-75.00	1160.00	5880	20230203	-45.75	2690	20230727	18.59	3240	-1.54	20240108	2915	9.43	20240102	5880	-45.75	20230203	2690	18.59	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
77	20240109	090952	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3170	-30	5	-0.94	305724360	96518	7.40	3210	3210	3130	4160	2240	3200	3167.54	0.69	-8486	3346	3272	3166	3092	2986	3310	3130	27	960	100	1980	5	1	26979634	855	-42.27	2.73	12	0.36	-75.00	1160.00	5880	20230203	-46.09	2690	20230727	17.84	3240	-2.16	20240108	2915	8.75	20240102	5880	-46.09	20230203	2690	17.84	20230727	6.00	N	239340	100	26 억	185618	N	N	N	N
78	20240108	160949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3200	140	2	4.58	4091757370	1287227	189.36	3090	3240	3060	3975	2145	3060	3178.73	0.46	59908	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	863	-42.67	2.76	12	4.77	-75.00	1160.00	5880	20230203	-45.58	2690	20230727	18.96	3240	-1.23	20240108	2915	9.78	20240102	5880	-45.58	20230203	2690	18.96	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
79	20240108	150951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3215	155	2	5.07	3879595405	1221044	179.62	3090	3240	3060	3975	2145	3060	3177.28	0.46	62516	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	867	-42.87	2.77	12	4.53	-75.00	1160.00	5880	20230203	-45.32	2690	20230727	19.52	3240	-0.77	20240108	2915	10.29	20240102	5880	-45.32	20230203	2690	19.52	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
80	20240108	140950	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3185	125	2	4.08	2965854190	936233	137.73	3090	3235	3060	3975	2145	3060	3167.86	0.46	73144	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	859	-42.47	2.75	12	3.47	-75.00	1160.00	5880	20230203	-45.83	2690	20230727	18.40	3235	-1.55	20240108	2915	9.26	20240102	5880	-45.83	20230203	2690	18.40	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
81	20240108	130950	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3180	120	2	3.92	2279554320	721692	106.17	3090	3205	3060	3975	2145	3060	3158.62	0.46	78291	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	858	-42.40	2.74	12	2.67	-75.00	1160.00	5880	20230203	-45.92	2690	20230727	18.22	3205	-0.78	20240108	2915	9.09	20240102	5880	-45.92	20230203	2690	18.22	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
82	20240108	120950	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3165	105	2	3.43	2137655450	676906	99.58	3090	3205	3060	3975	2145	3060	3157.98	0.46	84603	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	854	-42.20	2.73	12	2.51	-75.00	1160.00	5880	20230203	-46.17	2690	20230727	17.66	3205	-1.25	20240108	2915	8.58	20240102	5880	-46.17	20230203	2690	17.66	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
83	20240108	110951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3170	110	2	3.59	2062436670	653110	96.08	3090	3205	3060	3975	2145	3060	3157.87	0.46	79812	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	855	-42.27	2.73	12	2.42	-75.00	1160.00	5880	20230203	-46.09	2690	20230727	17.84	3205	-1.09	20240108	2915	8.75	20240102	5880	-46.09	20230203	2690	17.84	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
84	20240108	100951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	95	2	3.10	1741589315	551811	81.18	3090	3205	3060	3975	2145	3060	3156.13	0.46	44268	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	851	-42.07	2.72	12	2.05	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	3205	-1.56	20240108	2915	8.23	20240102	5880	-46.34	20230203	2690	17.29	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
85	20240108	090949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3180	120	2	3.92	682199695	216622	31.87	3090	3200	3060	3975	2145	3060	3149.26	0.46	11120	3233	3146	3053	2966	2873	3190	3010	27	915	100	1890	5	1	26979634	858	-42.40	2.74	12	0.80	-75.00	1160.00	5880	20230203	-45.92	2690	20230727	18.22	3200	-0.62	20240108	2915	9.09	20240102	5880	-45.92	20230203	2690	18.22	20230727	6.02	N	239340	100	26 억	125170	N	N	N	N
86	20240105	160949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3060	100	2	3.38	2081631390	678857	464.68	2960	3140	2960	3845	2075	2960	3066.38	0.27	50490	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	826	-40.80	2.64	12	2.52	-75.00	1160.00	5880	20230203	-47.96	2690	20230727	13.75	3140	-2.55	20240105	2915	4.97	20240102	5880	-47.96	20230203	2690	13.75	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
87	20240105	150950	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	95	2	3.21	2017163175	657760	450.24	2960	3140	2960	3845	2075	2960	3066.72	0.27	46344	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	824	-40.73	2.63	12	2.44	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	3140	-2.71	20240105	2915	4.80	20240102	5880	-48.04	20230203	2690	13.57	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
88	20240105	140947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3060	100	2	3.38	1921800165	626607	428.91	2960	3140	2960	3845	2075	2960	3066.99	0.27	48454	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	826	-40.80	2.64	12	2.32	-75.00	1160.00	5880	20230203	-47.96	2690	20230727	13.75	3140	-2.55	20240105	2915	4.97	20240102	5880	-47.96	20230203	2690	13.75	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
89	20240105	130949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3070	110	2	3.72	1748812940	569909	390.10	2960	3140	2960	3845	2075	2960	3068.58	0.27	41307	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	828	-40.93	2.65	12	2.11	-75.00	1160.00	5880	20230203	-47.79	2690	20230727	14.13	3140	-2.23	20240105	2915	5.32	20240102	5880	-47.79	20230203	2690	14.13	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
90	20240105	120949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3070	110	2	3.72	1507789105	491279	336.28	2960	3140	2960	3845	2075	2960	3069.11	0.27	27835	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	828	-40.93	2.65	12	1.82	-75.00	1160.00	5880	20230203	-47.79	2690	20230727	14.13	3140	-2.23	20240105	2915	5.32	20240102	5880	-47.79	20230203	2690	14.13	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
91	20240105	110946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3090	130	2	4.39	691001635	227609	155.80	2960	3095	2960	3845	2075	2960	3035.92	0.27	41288	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	834	-41.20	2.66	12	0.84	-75.00	1160.00	5880	20230203	-47.45	2690	20230727	14.87	3095	-0.16	20240105	2915	6.00	20240102	5880	-47.45	20230203	2690	14.87	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
92	20240105	100949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3040	80	2	2.70	283970725	94579	64.74	2960	3055	2960	3845	2075	2960	3002.47	0.27	17800	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	820	-40.53	2.62	12	0.35	-75.00	1160.00	5880	20230203	-48.30	2690	20230727	13.01	3055	-0.49	20240105	2915	4.29	20240102	5880	-48.30	20230203	2690	13.01	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
93	20240105	090947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	5	2	0.17	33453200	11257	7.71	2960	2995	2960	3845	2075	2960	2971.77	0.27	1232	3010	2985	2965	2940	2920	2997	2952	27	885	100	1830	5	1	26979634	800	-39.53	2.56	12	0.04	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	3010	-1.50	20240102	2915	1.72	20240102	5880	-49.57	20230203	2690	10.22	20230727	6.04	N	239340	100	26 억	71638	N	N	N	N
94	20240104	160943	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-30	5	-1.00	431750740	145618	119.86	2955	2990	2945	3885	2095	2990	2965.02	0.42	-40484	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	799	-39.47	2.55	12	0.54	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	3010	-1.66	20240102	2915	1.54	20240102	5880	-49.66	20230203	2690	10.04	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
95	20240104	150946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-40	5	-1.34	410719075	138506	114.00	2955	2990	2945	3885	2095	2990	2965.35	0.42	-39985	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	796	-39.33	2.54	12	0.51	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	3010	-1.99	20240102	2915	1.20	20240102	5880	-49.83	20230203	2690	9.67	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
96	20240104	140946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-40	5	-1.34	356171915	120024	98.79	2955	2990	2945	3885	2095	2990	2967.51	0.42	-36368	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	796	-39.33	2.54	12	0.44	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	3010	-1.99	20240102	2915	1.20	20240102	5880	-49.83	20230203	2690	9.67	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
97	20240104	130946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-20	5	-0.67	294725450	99246	81.69	2955	2990	2945	3885	2095	2990	2969.65	0.42	-32483	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	801	-39.60	2.56	12	0.37	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	3010	-1.33	20240102	2915	1.89	20240102	5880	-49.49	20230203	2690	10.41	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
98	20240104	120944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-20	5	-0.67	283388955	95418	78.54	2955	2990	2945	3885	2095	2990	2969.97	0.42	-32613	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	801	-39.60	2.56	12	0.35	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	3010	-1.33	20240102	2915	1.89	20240102	5880	-49.49	20230203	2690	10.41	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
99	20240104	110943	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-40	5	-1.34	252081485	84835	69.83	2955	2990	2950	3885	2095	2990	2971.43	0.42	-32025	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	796	-39.33	2.54	12	0.31	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	3010	-1.99	20240102	2915	1.20	20240102	5880	-49.83	20230203	2690	9.67	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
100	20240104	100942	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	-10	5	-0.33	162536715	54639	44.97	2955	2990	2955	3885	2095	2990	2974.74	0.42	-24034	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	804	-39.73	2.57	12	0.20	-75.00	1160.00	5880	20230203	-49.32	2690	20230727	10.78	3010	-1.00	20240102	2915	2.23	20240102	5880	-49.32	20230203	2690	10.78	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
101	20240104	090947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-20	5	-0.67	15973210	5396	4.44	2955	2980	2955	3885	2095	2990	2960.19	0.42	-2913	3053	3021	2973	2941	2893	3030	2950	27	895	100	1850	5	1	26979634	801	-39.60	2.56	12	0.02	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	3010	-1.33	20240102	2915	1.89	20240102	5880	-49.49	20230203	2690	10.41	20230727	6.15	N	239340	100	26 억	112107	N	N	N	N
102	20240103	160942	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	5	2	0.17	357120580	119902	72.81	2990	3005	2925	3880	2090	2985	2978.43	0.49	-20606	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	807	-39.87	2.58	12	0.44	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	3010	-0.66	20240102	2915	2.57	20240102	5880	-49.15	20230203	2690	11.15	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
103	20240103	150940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	-5	5	-0.17	334311920	112251	68.17	2990	3005	2925	3880	2090	2985	2978.25	0.49	-22638	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	804	-39.73	2.57	12	0.42	-75.00	1160.00	5880	20230203	-49.32	2690	20230727	10.78	3010	-1.00	20240102	2915	2.23	20240102	5880	-49.32	20230203	2690	10.78	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
104	20240103	140937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	-5	5	-0.17	313485655	105265	63.92	2990	3005	2925	3880	2090	2985	2978.06	0.49	-20118	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	804	-39.73	2.57	12	0.39	-75.00	1160.00	5880	20230203	-49.32	2690	20230727	10.78	3010	-1.00	20240102	2915	2.23	20240102	5880	-49.32	20230203	2690	10.78	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
105	20240103	130940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	0	3	0.00	238503775	80097	48.64	2990	3005	2925	3880	2090	2985	2977.69	0.49	-19628	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	805	-39.80	2.57	12	0.30	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	3010	-0.83	20240102	2915	2.40	20240102	5880	-49.23	20230203	2690	10.97	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
106	20240103	120944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	5	2	0.17	194129130	65223	39.61	2990	3005	2925	3880	2090	2985	2976.39	0.49	-16882	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	807	-39.87	2.58	12	0.24	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	3010	-0.66	20240102	2915	2.57	20240102	5880	-49.15	20230203	2690	11.15	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
107	20240103	110939	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	5	2	0.17	167092065	56172	34.11	2990	3005	2925	3880	2090	2985	2974.65	0.49	-15322	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	807	-39.87	2.58	12	0.21	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	3010	-0.66	20240102	2915	2.57	20240102	5880	-49.15	20230203	2690	11.15	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
108	20240103	100939	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-15	5	-0.50	125878065	42306	25.69	2990	3005	2925	3880	2090	2985	2975.42	0.49	-14863	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	801	-39.60	2.56	12	0.16	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	3010	-1.33	20240102	2915	1.89	20240102	5880	-49.49	20230203	2690	10.41	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
109	20240103	090939	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-25	5	-0.84	26370775	8904	5.41	2990	2990	2925	3880	2090	2985	2961.68	0.49	-1741	3065	3025	2970	2930	2875	3045	2950	27	895	100	1850	5	1	26979634	799	-39.47	2.55	12	0.03	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	3010	-1.66	20240102	2915	1.54	20240102	5880	-49.66	20230203	2690	10.04	20230727	6.23	N	239340	100	26 억	132158	N	N	N	N
110	20240102	160937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	45	2	1.53	484881135	163198	126.23	2935	3010	2915	3820	2060	2940	2971.11	0.35	36935	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	805	-39.80	2.57	12	0.60	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	3010	-0.83	20240102	2915	2.40	20240102	5880	-49.23	20230203	2690	10.97	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N
111	20240102	150937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	50	2	1.70	433296855	145862	112.82	2935	3010	2915	3820	2060	2940	2970.59	0.35	33277	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	807	-39.87	2.58	12	0.54	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	3010	-0.66	20240102	2915	2.57	20240102	5880	-49.15	20230203	2690	11.15	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N
112	20240102	140938	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	50	2	1.70	405561995	136586	105.64	2935	3010	2915	3820	2060	2940	2969.28	0.35	33274	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	807	-39.87	2.58	12	0.51	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	3010	-0.66	20240102	2915	2.57	20240102	5880	-49.15	20230203	2690	11.15	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N
113	20240102	130932	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	55	2	1.87	383148385	129084	99.84	2935	3010	2915	3820	2060	2940	2968.21	0.35	32975	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	808	-39.93	2.58	12	0.48	-75.00	1160.00	5880	20230203	-49.06	2690	20230727	11.34	3010	-0.50	20240102	2915	2.74	20240102	5880	-49.06	20230203	2690	11.34	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N
114	20240102	120931	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	60	2	2.04	346260725	116738	90.29	2935	3010	2915	3820	2060	2940	2966.14	0.35	31655	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	809	-40.00	2.59	12	0.43	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	3010	-0.33	20240102	2915	2.92	20240102	5880	-48.98	20230203	2690	11.52	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N
115	20240102	110931	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	10	2	0.34	176272100	59771	46.23	2935	2965	2915	3820	2060	2940	2949.12	0.35	4626	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	796	-39.33	2.54	12	0.22	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	2965	-0.51	20240102	2915	1.20	20240102	5880	-49.83	20230203	2690	9.67	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N
116	20240102	100922	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	5	2	0.17	39022010	13282	10.27	2935	2955	2915	3820	2060	2940	2937.96	0.35	3302	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	795	-39.27	2.54	12	0.05	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	2955	-0.34	20240102	2915	1.03	20240102	5880	-49.91	20230203	2690	9.48	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N
117	20240102	090911	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	0.35	0	2970	2955	2935	2920	2900	2962	2927	27	880	100	1820	5	1	26979634	793	-39.20	2.53	12	0.00	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	0	0.00	0	0	0.00	0	5880	-50.00	20230203	2690	9.29	20230727	6.27	N	239340	100	26 억	94323	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History