KissMeData/053280/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120539	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4825	0	3	0.00	925275500	192136	6.30	4825	4910	4760	6270	3380	4825	4815.71	0.40	42035	5521	5172	4911	4562	4301	5347	4737	125	1445	500	3570	5	1	25000000	1206	84.65	0.66	12	0.77	57.00	7345.00	6390	20230214	-24.49	4255	20231027	13.40	5260	-8.27	20240122	4550	6.04	20240118	6390	-24.49	20230214	4255	13.40	20231027	1.76	N	053280	500	125 억	100014	N	N	15	N	N
3	20240123	110537	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4825	0	3	0.00	834888910	173415	5.68	4825	4910	4760	6270	3380	4825	4814.37	0.40	36361	5521	5172	4911	4562	4301	5347	4737	125	1445	500	3570	5	1	25000000	1206	84.65	0.66	12	0.69	57.00	7345.00	6390	20230214	-24.49	4255	20231027	13.40	5260	-8.27	20240122	4550	6.04	20240118	6390	-24.49	20230214	4255	13.40	20231027	1.76	N	053280	500	125 억	100014	N	N	15	N	N
4	20240123	100536	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4775	-50	5	-1.04	710696995	147553	4.83	4825	4910	4760	6270	3380	4825	4816.53	0.40	26096	5521	5172	4911	4562	4301	5347	4737	125	1445	500	3570	5	1	25000000	1194	83.77	0.65	12	0.59	57.00	7345.00	6390	20230214	-25.27	4255	20231027	12.22	5260	-9.22	20240122	4550	4.95	20240118	6390	-25.27	20230214	4255	12.22	20231027	1.76	N	053280	500	125 억	100014	N	N	15	N	N
5	20240123	090537	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4790	-35	5	-0.73	125837885	26251	0.86	4825	4835	4765	6270	3380	4825	4793.12	0.40	6642	5521	5172	4911	4562	4301	5347	4737	125	1445	500	3570	5	1	25000000	1198	84.04	0.65	12	0.11	57.00	7345.00	6390	20230214	-25.04	4255	20231027	12.57	5260	-8.94	20240122	4550	5.27	20240118	6390	-25.04	20230214	4255	12.57	20231027	1.76	N	053280	500	125 억	100014	N	N	15	N	N
6	20240119	160533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4700	80	2	1.73	291474320	61997	138.34	4625	4755	4625	6000	3235	4620	4701.43	0.42	13410	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1175	82.46	0.64	12	0.25	57.00	7345.00	6390	20230214	-26.45	4255	20231027	10.46	5200	-9.62	20240116	4550	3.30	20240118	6390	-26.45	20230214	4255	10.46	20231027	1.78	N	053280	500	125 억	105235	N	N	17	N	N
7	20240119	150534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4670	50	2	1.08	275511925	58586	130.73	4625	4755	4625	6000	3235	4620	4702.69	0.42	12537	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1168	81.93	0.64	12	0.23	57.00	7345.00	6390	20230214	-26.92	4255	20231027	9.75	5200	-10.19	20240116	4550	2.64	20240118	6390	-26.92	20230214	4255	9.75	20231027	1.78	N	053280	500	125 억	105235	N	N	24	N	N
8	20240119	140534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4690	70	2	1.52	214728170	45587	101.72	4625	4755	4625	6000	3235	4620	4710.29	0.42	9603	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1173	82.28	0.64	12	0.18	57.00	7345.00	6390	20230214	-26.60	4255	20231027	10.22	5200	-9.81	20240116	4550	3.08	20240118	6390	-26.60	20230214	4255	10.22	20231027	1.78	N	053280	500	125 억	105235	N	N	24	N	N
9	20240119	130534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4700	80	2	1.73	201571785	42783	95.46	4625	4755	4625	6000	3235	4620	4711.49	0.42	10360	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1175	82.46	0.64	12	0.17	57.00	7345.00	6390	20230214	-26.45	4255	20231027	10.46	5200	-9.62	20240116	4550	3.30	20240118	6390	-26.45	20230214	4255	10.46	20231027	1.78	N	053280	500	125 억	105235	N	N	24	N	N
10	20240119	120536	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4720	100	2	2.16	194225295	41222	91.98	4625	4755	4625	6000	3235	4620	4711.69	0.42	10380	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1180	82.81	0.64	12	0.16	57.00	7345.00	6390	20230214	-26.13	4255	20231027	10.93	5200	-9.23	20240116	4550	3.74	20240118	6390	-26.13	20230214	4255	10.93	20231027	1.78	N	053280	500	125 억	105235	N	N	24	N	N
11	20240119	110536	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4700	80	2	1.73	166554470	35378	78.94	4625	4755	4625	6000	3235	4620	4707.85	0.42	10024	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1175	82.46	0.64	12	0.14	57.00	7345.00	6390	20230214	-26.45	4255	20231027	10.46	5200	-9.62	20240116	4550	3.30	20240118	6390	-26.45	20230214	4255	10.46	20231027	1.78	N	053280	500	125 억	105235	N	N	24	N	N
12	20240119	100539	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4715	95	2	2.06	133465060	28332	63.22	4625	4755	4625	6000	3235	4620	4710.75	0.42	8423	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1179	82.72	0.64	12	0.11	57.00	7345.00	6390	20230214	-26.21	4255	20231027	10.81	5200	-9.33	20240116	4550	3.63	20240118	6390	-26.21	20230214	4255	10.81	20231027	1.78	N	053280	500	125 억	105235	N	N	24	N	N
13	20240119	090532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4645	25	2	0.54	3814230	821	1.83	4625	4680	4625	6000	3235	4620	4645.83	0.42	35	4746	4682	4616	4552	4486	4650	4520	125	1380	500	3410	5	1	25000000	1161	81.49	0.63	12	0.00	57.00	7345.00	6390	20230214	-27.31	4255	20231027	9.17	5200	-10.67	20240116	4550	2.09	20240118	6390	-27.31	20230214	4255	9.17	20231027	1.78	N	053280	500	125 억	105235	N	N	24	N	N
14	20240118	160532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4620	50	2	1.09	204665885	44412	50.96	4640	4680	4550	5940	3200	4570	4608.29	0.41	3211	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1155	81.05	0.63	12	0.18	57.00	7345.00	6390	20230214	-27.70	4255	20231027	8.58	5200	-11.15	20240116	4550	1.54	20240118	6390	-27.70	20230214	4255	8.58	20231027	1.76	N	053280	500	125 억	102024	N	N	24	N	N
15	20240118	150533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4620	50	2	1.09	194311295	42171	48.39	4640	4680	4550	5940	3200	4570	4607.70	0.41	2702	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1155	81.05	0.63	12	0.17	57.00	7345.00	6390	20230214	-27.70	4255	20231027	8.58	5200	-11.15	20240116	4550	1.54	20240118	6390	-27.70	20230214	4255	8.58	20231027	1.76	N	053280	500	125 억	102024	N	N	36	N	N
16	20240118	140533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4585	15	2	0.33	169189900	36717	42.13	4640	4680	4550	5940	3200	4570	4607.94	0.41	1886	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1146	80.44	0.62	12	0.15	57.00	7345.00	6390	20230214	-28.25	4255	20231027	7.76	5200	-11.83	20240116	4550	0.77	20240118	6390	-28.25	20230214	4255	7.76	20231027	1.76	N	053280	500	125 억	102024	N	N	36	N	N
17	20240118	130533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4625	55	2	1.20	143425200	31134	35.72	4640	4680	4550	5940	3200	4570	4606.71	0.41	4039	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1156	81.14	0.63	12	0.12	57.00	7345.00	6390	20230214	-27.62	4255	20231027	8.70	5200	-11.06	20240116	4550	1.65	20240118	6390	-27.62	20230214	4255	8.70	20231027	1.76	N	053280	500	125 억	102024	N	N	36	N	N
18	20240118	120534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4625	55	2	1.20	136527975	29643	34.01	4640	4680	4550	5940	3200	4570	4605.74	0.41	3290	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1156	81.14	0.63	12	0.12	57.00	7345.00	6390	20230214	-27.62	4255	20231027	8.70	5200	-11.06	20240116	4550	1.65	20240118	6390	-27.62	20230214	4255	8.70	20231027	1.76	N	053280	500	125 억	102024	N	N	36	N	N
19	20240118	110534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4630	60	2	1.31	115504375	25095	28.79	4640	4680	4550	5940	3200	4570	4602.68	0.41	2844	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1158	81.23	0.63	12	0.10	57.00	7345.00	6390	20230214	-27.54	4255	20231027	8.81	5200	-10.96	20240116	4550	1.76	20240118	6390	-27.54	20230214	4255	8.81	20231027	1.76	N	053280	500	125 억	102024	N	N	36	N	N
20	20240118	100532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4655	85	2	1.86	84223480	18373	21.08	4640	4655	4550	5940	3200	4570	4584.09	0.41	3027	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1164	81.67	0.63	12	0.07	57.00	7345.00	6390	20230214	-27.15	4255	20231027	9.40	5200	-10.48	20240116	4550	2.31	20240118	6390	-27.15	20230214	4255	9.40	20231027	1.76	N	053280	500	125 억	102024	N	N	36	N	N
21	20240118	090532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4575	5	2	0.11	13694290	2980	3.42	4640	4640	4570	5940	3200	4570	4595.40	0.41	-48	4796	4682	4621	4507	4446	4652	4477	125	1370	500	3380	5	1	25000000	1144	80.26	0.62	12	0.01	57.00	7345.00	6390	20230214	-28.40	4255	20231027	7.52	5200	-12.02	20240116	4560	0.33	20240117	6390	-28.40	20230214	4255	7.52	20231027	1.76	N	053280	500	125 억	102024	N	N	36	N	N
22	20240117	160531	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4570	-155	5	-3.28	402406425	87041	9.51	4705	4735	4560	6140	3310	4725	4623.50	0.47	-13970	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1143	80.18	0.62	12	0.35	57.00	7345.00	6390	20230214	-28.48	4255	20231027	7.40	5200	-12.12	20240116	4560	0.22	20240117	6390	-28.48	20230214	4255	7.40	20231027	1.81	N	053280	500	125 억	116850	N	N	36	N	N
23	20240117	150534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4585	-140	5	-2.96	373712220	80770	8.83	4705	4735	4560	6140	3310	4725	4626.47	0.47	-13091	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1146	80.44	0.62	12	0.32	57.00	7345.00	6390	20230214	-28.25	4255	20231027	7.76	5200	-11.83	20240116	4560	0.55	20240117	6390	-28.25	20230214	4255	7.76	20231027	1.81	N	053280	500	125 억	116850	N	N	24	N	N
24	20240117	140532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4590	-135	5	-2.86	335996135	72539	7.93	4705	4735	4560	6140	3310	4725	4631.52	0.47	-12396	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1148	80.53	0.62	12	0.29	57.00	7345.00	6390	20230214	-28.17	4255	20231027	7.87	5200	-11.73	20240116	4560	0.66	20240117	6390	-28.17	20230214	4255	7.87	20231027	1.81	N	053280	500	125 억	116850	N	N	24	N	N
25	20240117	130533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4595	-130	5	-2.75	274294720	59081	6.46	4705	4735	4595	6140	3310	4725	4642.23	0.47	-8904	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1149	80.61	0.63	12	0.24	57.00	7345.00	6390	20230214	-28.09	4255	20231027	7.99	5200	-11.63	20240116	4595	0.00	20240117	6390	-28.09	20230214	4255	7.99	20231027	1.81	N	053280	500	125 억	116850	N	N	24	N	N
26	20240117	120534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4640	-85	5	-1.80	174361475	37410	4.09	4705	4735	4635	6140	3310	4725	4660.26	0.47	-7142	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1160	81.40	0.63	12	0.15	57.00	7345.00	6390	20230214	-27.39	4255	20231027	9.05	5200	-10.77	20240116	4635	0.11	20240117	6390	-27.39	20230214	4255	9.05	20231027	1.81	N	053280	500	125 억	116850	N	N	24	N	N
27	20240117	110534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4665	-60	5	-1.27	135372690	29022	3.17	4705	4735	4640	6140	3310	4725	4663.80	0.47	-3855	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1166	81.84	0.64	12	0.12	57.00	7345.00	6390	20230214	-27.00	4255	20231027	9.64	5200	-10.29	20240116	4635	0.65	20240116	6390	-27.00	20230214	4255	9.64	20231027	1.81	N	053280	500	125 억	116850	N	N	24	N	N
28	20240117	100530	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4650	-75	5	-1.59	107152755	22961	2.51	4705	4735	4640	6140	3310	4725	4665.89	0.47	-4941	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1163	81.58	0.63	12	0.09	57.00	7345.00	6390	20230214	-27.23	4255	20231027	9.28	5200	-10.58	20240116	4635	0.32	20240116	6390	-27.23	20230214	4255	9.28	20231027	1.81	N	053280	500	125 억	116850	N	N	24	N	N
29	20240117	090533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4725	0	3	0.00	8916415	1891	0.21	4705	4725	4700	6140	3310	4725	4713.13	0.47	17	5418	5071	4853	4506	4288	5245	4680	125	1415	500	3490	5	1	25000000	1181	82.89	0.64	12	0.01	57.00	7345.00	6390	20230214	-26.06	4255	20231027	11.05	5200	-9.13	20240116	4635	1.94	20240116	6390	-26.06	20230214	4255	11.05	20231027	1.81	N	053280	500	125 억	116850	N	N	24	N	N
30	20240116	160531	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4725	55	2	1.18	4486670695	914141	1734.12	4660	5200	4635	6070	3270	4670	4908.15	0.63	-39555	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1181	82.89	0.64	12	3.66	57.00	7345.00	6450	20230110	-26.74	4255	20231027	11.05	5200	-9.13	20240116	4635	1.94	20240116	6390	-26.06	20230214	4255	11.05	20231027	1.72	N	053280	500	125 억	156463	N	N	24	N	N
31	20240116	150530	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4655	-15	5	-0.32	4421596755	900280	1707.83	4660	5200	4635	6070	3270	4670	4911.36	0.63	-41079	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1164	81.67	0.63	12	3.60	57.00	7345.00	6450	20230110	-27.83	4255	20231027	9.40	5200	-10.48	20240116	4635	0.43	20240116	6390	-27.15	20230214	4255	9.40	20231027	1.72	N	053280	500	125 억	156463	N	N	25	N	N
32	20240116	140532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4710	40	2	0.86	4301553515	874629	1659.17	4660	5200	4635	6070	3270	4670	4918.15	0.63	-43363	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1178	82.63	0.64	12	3.50	57.00	7345.00	6450	20230110	-26.98	4255	20231027	10.69	5200	-9.42	20240116	4635	1.62	20240116	6390	-26.29	20230214	4255	10.69	20231027	1.72	N	053280	500	125 억	156463	N	N	25	N	N
33	20240116	130531	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4710	40	2	0.86	4213300055	855899	1623.63	4660	5200	4635	6070	3270	4670	4922.66	0.63	-46155	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1178	82.63	0.64	12	3.42	57.00	7345.00	6450	20230110	-26.98	4255	20231027	10.69	5200	-9.42	20240116	4635	1.62	20240116	6390	-26.29	20230214	4255	10.69	20231027	1.72	N	053280	500	125 억	156463	N	N	25	N	N
34	20240116	120531	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4720	50	2	1.07	4178127505	848447	1609.50	4660	5200	4635	6070	3270	4670	4924.44	0.63	-46637	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1180	82.81	0.64	12	3.39	57.00	7345.00	6450	20230110	-26.82	4255	20231027	10.93	5200	-9.23	20240116	4635	1.83	20240116	6390	-26.13	20230214	4255	10.93	20231027	1.72	N	053280	500	125 억	156463	N	N	25	N	N
35	20240116	110529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4700	30	2	0.64	4127885920	837790	1589.28	4660	5200	4635	6070	3270	4670	4927.11	0.63	-45360	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1175	82.46	0.64	12	3.35	57.00	7345.00	6450	20230110	-27.13	4255	20231027	10.46	5200	-9.62	20240116	4635	1.40	20240116	6390	-26.45	20230214	4255	10.46	20231027	1.72	N	053280	500	125 억	156463	N	N	25	N	N
36	20240116	100530	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4735	65	2	1.39	3677210980	741822	1407.23	4660	5200	4635	6070	3270	4670	4957.00	0.63	-55483	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1184	83.07	0.64	12	2.97	57.00	7345.00	6450	20230110	-26.59	4255	20231027	11.28	5200	-8.94	20240116	4635	2.16	20240116	6390	-25.90	20230214	4255	11.28	20231027	1.72	N	053280	500	125 억	156463	N	N	25	N	N
37	20240116	090529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4660	-10	5	-0.21	1963200	421	0.80	4660	4675	4660	6070	3270	4670	4663.18	0.63	-38	4766	4717	4686	4637	4606	4702	4622	125	1400	500	3450	5	1	25000000	1165	81.75	0.63	12	0.00	57.00	7345.00	6450	20230110	-27.75	4255	20231027	9.52	4900	-4.90	20240109	4655	0.11	20240115	6390	-27.07	20230214	4255	9.52	20231027	1.72	N	053280	500	125 억	156463	N	N	25	N	N
38	20240115	160528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4670	-60	5	-1.27	247061090	52711	59.65	4730	4735	4655	6140	3315	4730	4687.09	0.61	4514	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1168	81.93	0.64	12	0.21	57.00	7345.00	6450	20230110	-27.60	4255	20231027	9.75	4900	-4.69	20240109	4655	0.32	20240115	6390	-26.92	20230214	4255	9.75	20231027	1.74	N	053280	500	125 억	151437	N	N	25	N	N
39	20240115	150529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4665	-65	5	-1.37	231658495	49413	55.91	4730	4735	4655	6140	3315	4730	4688.21	0.61	4520	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1166	81.84	0.64	12	0.20	57.00	7345.00	6450	20230110	-27.67	4255	20231027	9.64	4900	-4.80	20240109	4655	0.21	20240115	6390	-27.00	20230214	4255	9.64	20231027	1.74	N	053280	500	125 억	151437	N	N	13	N	N
40	20240115	140530	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4685	-45	5	-0.95	188405690	40142	45.42	4730	4735	4665	6140	3315	4730	4693.48	0.61	3815	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1171	82.19	0.64	12	0.16	57.00	7345.00	6450	20230110	-27.36	4255	20231027	10.11	4900	-4.39	20240109	4665	0.43	20240115	6390	-26.68	20230214	4255	10.11	20231027	1.74	N	053280	500	125 억	151437	N	N	13	N	N
41	20240115	130528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4670	-60	5	-1.27	177565995	37826	42.80	4730	4735	4665	6140	3315	4730	4694.28	0.61	3815	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1168	81.93	0.64	12	0.15	57.00	7345.00	6450	20230110	-27.60	4255	20231027	9.75	4900	-4.69	20240109	4665	0.11	20240115	6390	-26.92	20230214	4255	9.75	20231027	1.74	N	053280	500	125 억	151437	N	N	13	N	N
42	20240115	120529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4675	-55	5	-1.16	160673570	34208	38.71	4730	4735	4665	6140	3315	4730	4696.96	0.61	3265	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1169	82.02	0.64	12	0.14	57.00	7345.00	6450	20230110	-27.52	4255	20231027	9.87	4900	-4.59	20240109	4665	0.21	20240115	6390	-26.84	20230214	4255	9.87	20231027	1.74	N	053280	500	125 억	151437	N	N	13	N	N
43	20240115	110528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4685	-45	5	-0.95	140543650	29899	33.83	4730	4735	4670	6140	3315	4730	4700.61	0.61	2478	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1171	82.19	0.64	12	0.12	57.00	7345.00	6450	20230110	-27.36	4255	20231027	10.11	4900	-4.39	20240109	4670	0.32	20240115	6390	-26.68	20230214	4255	10.11	20231027	1.74	N	053280	500	125 억	151437	N	N	13	N	N
44	20240115	100526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4730	0	3	0.00	68847430	14593	16.51	4730	4735	4695	6140	3315	4730	4717.84	0.61	2293	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1183	82.98	0.64	12	0.06	57.00	7345.00	6450	20230110	-26.67	4255	20231027	11.16	4900	-3.47	20240109	4675	1.18	20240112	6390	-25.98	20230214	4255	11.16	20231027	1.74	N	053280	500	125 억	151437	N	N	13	N	N
45	20240115	090528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4705	-25	5	-0.53	8609090	1829	2.07	4730	4730	4700	6140	3315	4730	4706.99	0.61	-65	4880	4805	4740	4665	4600	4772	4632	125	1410	500	3500	5	1	25000000	1176	82.54	0.64	12	0.01	57.00	7345.00	6450	20230110	-27.05	4255	20231027	10.58	4900	-3.98	20240109	4675	0.64	20240112	6390	-26.37	20230214	4255	10.58	20231027	1.74	N	053280	500	125 억	151437	N	N	13	N	N
46	20240112	160525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4730	-80	5	-1.66	417011860	88344	138.10	4815	4815	4675	6250	3370	4810	4720.31	0.67	-15085	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1183	82.98	0.64	12	0.35	57.00	7345.00	6450	20230110	-26.67	4255	20231027	11.16	4900	-3.47	20240109	4675	1.18	20240112	6390	-25.98	20230214	4255	11.16	20231027	1.74	N	053280	500	125 억	166528	N	N	13	N	N
47	20240112	150527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4680	-130	5	-2.70	408023095	86433	135.11	4815	4815	4675	6250	3370	4810	4720.69	0.67	-15131	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1170	82.11	0.64	12	0.35	57.00	7345.00	6450	20230110	-27.44	4255	20231027	9.99	4900	-4.49	20240109	4675	0.11	20240112	6390	-26.76	20230214	4255	9.99	20231027	1.74	N	053280	500	125 억	166528	N	N	12	N	N
48	20240112	140527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4690	-120	5	-2.49	383637265	81238	126.99	4815	4815	4675	6250	3370	4810	4722.39	0.67	-15197	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1173	82.28	0.64	12	0.32	57.00	7345.00	6450	20230110	-27.29	4255	20231027	10.22	4900	-4.29	20240109	4675	0.32	20240112	6390	-26.60	20230214	4255	10.22	20231027	1.74	N	053280	500	125 억	166528	N	N	12	N	N
49	20240112	130525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4705	-105	5	-2.18	296193755	62585	97.83	4815	4815	4700	6250	3370	4810	4732.66	0.67	-14371	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1176	82.54	0.64	12	0.25	57.00	7345.00	6450	20230110	-27.05	4255	20231027	10.58	4900	-3.98	20240109	4700	0.11	20240112	6390	-26.37	20230214	4255	10.58	20231027	1.74	N	053280	500	125 억	166528	N	N	12	N	N
50	20240112	120527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4735	-75	5	-1.56	265438660	56069	87.65	4815	4815	4700	6250	3370	4810	4734.14	0.67	-12145	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1184	83.07	0.64	12	0.22	57.00	7345.00	6450	20230110	-26.59	4255	20231027	11.28	4900	-3.37	20240109	4700	0.74	20240112	6390	-25.90	20230214	4255	11.28	20231027	1.74	N	053280	500	125 억	166528	N	N	12	N	N
51	20240112	110525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4720	-90	5	-1.87	189888940	40047	62.60	4815	4815	4700	6250	3370	4810	4741.65	0.67	-11819	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1180	82.81	0.64	12	0.16	57.00	7345.00	6450	20230110	-26.82	4255	20231027	10.93	4900	-3.67	20240109	4700	0.43	20240112	6390	-26.13	20230214	4255	10.93	20231027	1.74	N	053280	500	125 억	166528	N	N	12	N	N
52	20240112	100525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4735	-75	5	-1.56	101443380	21327	33.34	4815	4815	4730	6250	3370	4810	4756.57	0.67	-9164	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1184	83.07	0.64	12	0.09	57.00	7345.00	6450	20230110	-26.59	4255	20231027	11.28	4900	-3.37	20240109	4710	0.53	20240102	6390	-25.90	20230214	4255	11.28	20231027	1.74	N	053280	500	125 억	166528	N	N	12	N	N
53	20240112	090525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4800	-10	5	-0.21	1738500	362	0.57	4815	4815	4800	6250	3370	4810	4802.49	0.67	-1	4883	4846	4798	4761	4713	4865	4780	125	1440	500	3550	5	1	25000000	1200	84.21	0.65	12	0.00	57.00	7345.00	6450	20230110	-25.58	4255	20231027	12.81	4900	-2.04	20240109	4710	1.91	20240102	6390	-24.88	20230214	4255	12.81	20231027	1.74	N	053280	500	125 억	166528	N	N	12	N	N
54	20240111	160522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4810	45	2	0.94	307164780	63858	103.92	4750	4835	4750	6190	3340	4765	4810.12	0.63	8598	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1203	84.39	0.65	12	0.26	57.00	7345.00	6450	20230110	-25.43	4255	20231027	13.04	4900	-1.84	20240109	4710	2.12	20240102	6390	-24.73	20230214	4255	13.04	20231027	1.72	N	053280	500	125 억	157616	N	N	12	N	N
55	20240111	150526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4810	45	2	0.94	297862410	61924	100.77	4750	4835	4750	6190	3340	4765	4810.13	0.63	8377	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1203	84.39	0.65	12	0.25	57.00	7345.00	6450	20230110	-25.43	4255	20231027	13.04	4900	-1.84	20240109	4710	2.12	20240102	6390	-24.73	20230214	4255	13.04	20231027	1.72	N	053280	500	125 억	157616	N	N	8	N	N
56	20240111	140525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4825	60	2	1.26	255764445	53181	86.54	4750	4835	4750	6190	3340	4765	4809.32	0.63	6077	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1206	84.65	0.66	12	0.21	57.00	7345.00	6450	20230110	-25.19	4255	20231027	13.40	4900	-1.53	20240109	4710	2.44	20240102	6390	-24.49	20230214	4255	13.40	20231027	1.72	N	053280	500	125 억	157616	N	N	8	N	N
57	20240111	130523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4800	35	2	0.73	185477710	38604	62.82	4750	4820	4750	6190	3340	4765	4804.62	0.63	378	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1200	84.21	0.65	12	0.15	57.00	7345.00	6450	20230110	-25.58	4255	20231027	12.81	4900	-2.04	20240109	4710	1.91	20240102	6390	-24.88	20230214	4255	12.81	20231027	1.72	N	053280	500	125 억	157616	N	N	8	N	N
58	20240111	120523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4815	50	2	1.05	145889650	30356	49.40	4750	4820	4750	6190	3340	4765	4805.96	0.63	-90	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1204	84.47	0.66	12	0.12	57.00	7345.00	6450	20230110	-25.35	4255	20231027	13.16	4900	-1.73	20240109	4710	2.23	20240102	6390	-24.65	20230214	4255	13.16	20231027	1.72	N	053280	500	125 억	157616	N	N	8	N	N
59	20240111	110526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4815	50	2	1.05	95814390	19952	32.47	4750	4820	4750	6190	3340	4765	4802.24	0.63	888	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1204	84.47	0.66	12	0.08	57.00	7345.00	6450	20230110	-25.35	4255	20231027	13.16	4900	-1.73	20240109	4710	2.23	20240102	6390	-24.65	20230214	4255	13.16	20231027	1.72	N	053280	500	125 억	157616	N	N	8	N	N
60	20240111	100524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4810	45	2	0.94	46059810	9610	15.64	4750	4820	4750	6190	3340	4765	4792.90	0.63	1219	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1203	84.39	0.65	12	0.04	57.00	7345.00	6450	20230110	-25.43	4255	20231027	13.04	4900	-1.84	20240109	4710	2.12	20240102	6390	-24.73	20230214	4255	13.04	20231027	1.72	N	053280	500	125 억	157616	N	N	8	N	N
61	20240111	090523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4770	5	2	0.10	4773995	1003	1.63	4750	4815	4750	6190	3340	4765	4759.72	0.63	-29	4928	4846	4798	4716	4668	4822	4692	125	1425	500	3520	5	1	25000000	1193	83.68	0.65	12	0.00	57.00	7345.00	6450	20230110	-26.05	4255	20231027	12.10	4900	-2.65	20240109	4710	1.27	20240102	6390	-25.35	20230214	4255	12.10	20231027	1.72	N	053280	500	125 억	157616	N	N	8	N	N
62	20240110	160522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4765	-95	5	-1.95	294296135	61139	143.36	4835	4880	4750	6310	3405	4860	4813.58	0.64	-1963	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1191	83.60	0.65	12	0.24	57.00	7345.00	6450	20230110	-26.12	4255	20231027	11.99	4900	-2.76	20240109	4710	1.17	20240102	6450	-26.12	20230110	4255	11.99	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
63	20240110	150523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4775	-85	5	-1.75	279308235	57998	136.00	4835	4880	4750	6310	3405	4860	4815.83	0.64	-2014	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1194	83.77	0.65	12	0.23	57.00	7345.00	6450	20230110	-25.97	4255	20231027	12.22	4900	-2.55	20240109	4710	1.38	20240102	6450	-25.97	20230110	4255	12.22	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
64	20240110	140524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4790	-70	5	-1.44	195169305	40390	94.71	4835	4880	4790	6310	3405	4860	4832.12	0.64	-4791	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1198	84.04	0.65	12	0.16	57.00	7345.00	6450	20230110	-25.74	4255	20231027	12.57	4900	-2.24	20240109	4710	1.70	20240102	6450	-25.74	20230110	4255	12.57	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
65	20240110	130523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4820	-40	5	-0.82	136175865	28123	65.94	4835	4880	4805	6310	3405	4860	4842.15	0.64	-3851	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1205	84.56	0.66	12	0.11	57.00	7345.00	6450	20230110	-25.27	4255	20231027	13.28	4900	-1.63	20240109	4710	2.34	20240102	6450	-25.27	20230110	4255	13.28	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
66	20240110	120524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4840	-20	5	-0.41	99264620	20480	48.02	4835	4880	4805	6310	3405	4860	4846.91	0.64	-2641	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1210	84.91	0.66	12	0.08	57.00	7345.00	6450	20230110	-24.96	4255	20231027	13.75	4900	-1.22	20240109	4710	2.76	20240102	6450	-24.96	20230110	4255	13.75	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
67	20240110	110523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4840	-20	5	-0.41	87159635	17978	42.16	4835	4880	4805	6310	3405	4860	4848.13	0.64	-2725	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1210	84.91	0.66	12	0.07	57.00	7345.00	6450	20230110	-24.96	4255	20231027	13.75	4900	-1.22	20240109	4710	2.76	20240102	6450	-24.96	20230110	4255	13.75	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
68	20240110	100522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4845	-15	5	-0.31	51748315	10648	24.97	4835	4880	4825	6310	3405	4860	4859.91	0.64	-2903	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1211	85.00	0.66	12	0.04	57.00	7345.00	6450	20230110	-24.88	4255	20231027	13.87	4900	-1.12	20240109	4710	2.87	20240102	6450	-24.88	20230110	4255	13.87	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
69	20240110	090522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4850	-10	5	-0.21	7935730	1642	3.85	4835	4850	4825	6310	3405	4860	4832.97	0.64	259	4930	4895	4865	4830	4800	4912	4847	125	1450	500	3590	5	1	25000000	1213	85.09	0.66	12	0.01	57.00	7345.00	6450	20230110	-24.81	4255	20231027	13.98	4900	-1.02	20240109	4710	2.97	20240102	6450	-24.81	20230110	4255	13.98	20231027	1.72	N	053280	500	125 억	159541	N	N	8	N	N
70	20240109	160520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4860	25	2	0.52	205483055	42281	105.50	4850	4900	4835	6280	3385	4835	4859.94	0.62	4778	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1215	85.26	0.66	12	0.17	57.00	7345.00	6450	20230110	-24.65	4255	20231027	14.22	4900	-0.82	20240109	4710	3.18	20240102	6450	-24.65	20230110	4255	14.22	20231027	1.78	N	053280	500	125 억	154806	N	N	8	N	N
71	20240109	150522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4855	20	2	0.41	196760985	40484	101.02	4850	4900	4835	6280	3385	4835	4860.22	0.62	4689	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1214	85.18	0.66	12	0.16	57.00	7345.00	6450	20230110	-24.73	4255	20231027	14.10	4900	-0.92	20240109	4710	3.08	20240102	6450	-24.73	20230110	4255	14.10	20231027	1.78	N	053280	500	125 억	154806	N	N	12	N	N
72	20240109	140521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4850	15	2	0.31	177414650	36492	91.05	4850	4900	4835	6280	3385	4835	4861.74	0.62	3060	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1213	85.09	0.66	12	0.15	57.00	7345.00	6450	20230110	-24.81	4255	20231027	13.98	4900	-1.02	20240109	4710	2.97	20240102	6450	-24.81	20230110	4255	13.98	20231027	1.78	N	053280	500	125 억	154806	N	N	12	N	N
73	20240109	130521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4865	30	2	0.62	144218995	29643	73.97	4850	4900	4835	6280	3385	4835	4865.20	0.62	4147	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1216	85.35	0.66	12	0.12	57.00	7345.00	6450	20230110	-24.57	4255	20231027	14.34	4900	-0.71	20240109	4710	3.29	20240102	6450	-24.57	20230110	4255	14.34	20231027	1.78	N	053280	500	125 억	154806	N	N	12	N	N
74	20240109	120525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4870	35	2	0.72	135723750	27898	69.61	4850	4900	4835	6280	3385	4835	4865.00	0.62	4409	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1218	85.44	0.66	12	0.11	57.00	7345.00	6450	20230110	-24.50	4255	20231027	14.45	4900	-0.61	20240109	4710	3.40	20240102	6450	-24.50	20230110	4255	14.45	20231027	1.78	N	053280	500	125 억	154806	N	N	12	N	N
75	20240109	110522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4885	50	2	1.03	117920320	24241	60.49	4850	4900	4835	6280	3385	4835	4864.50	0.62	4248	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1221	85.70	0.67	12	0.10	57.00	7345.00	6450	20230110	-24.26	4255	20231027	14.81	4900	-0.31	20240109	4710	3.72	20240102	6450	-24.26	20230110	4255	14.81	20231027	1.78	N	053280	500	125 억	154806	N	N	12	N	N
76	20240109	100522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4845	10	2	0.21	41449225	8550	21.33	4850	4890	4835	6280	3385	4835	4847.86	0.62	630	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1211	85.00	0.66	12	0.03	57.00	7345.00	6450	20230110	-24.88	4255	20231027	13.87	4890	-0.92	20240109	4710	2.87	20240102	6450	-24.88	20230110	4255	13.87	20231027	1.78	N	053280	500	125 억	154806	N	N	12	N	N
77	20240109	090521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4835	0	3	0.00	12123295	2500	6.24	4850	4890	4835	6280	3385	4835	4849.32	0.62	433	4891	4862	4831	4802	4771	4877	4817	125	1445	500	3570	5	1	25000000	1209	84.82	0.66	12	0.01	57.00	7345.00	6450	20230110	-25.04	4255	20231027	13.63	4890	-1.12	20240109	4710	2.65	20240102	6450	-25.04	20230110	4255	13.63	20231027	1.78	N	053280	500	125 억	154806	N	N	12	N	N
78	20240108	160521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4835	30	2	0.62	193482685	40063	72.55	4800	4860	4800	6240	3365	4805	4829.46	0.57	10679	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1209	84.82	0.66	12	0.16	57.00	7345.00	6450	20230110	-25.04	4255	20231027	13.63	4885	-1.02	20240103	4710	2.65	20240102	6450	-25.04	20230110	4255	13.63	20231027	1.79	N	053280	500	125 억	143628	N	N	12	N	N
79	20240108	150522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4845	40	2	0.83	187744370	38877	70.40	4800	4860	4800	6240	3365	4805	4829.19	0.57	9821	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1211	85.00	0.66	12	0.16	57.00	7345.00	6450	20230110	-24.88	4255	20231027	13.87	4885	-0.82	20240103	4710	2.87	20240102	6450	-24.88	20230110	4255	13.87	20231027	1.79	N	053280	500	125 억	143628	N	N	16	N	N
80	20240108	140521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4825	20	2	0.42	175347050	36314	65.76	4800	4860	4800	6240	3365	4805	4828.64	0.57	9491	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1206	84.65	0.66	12	0.15	57.00	7345.00	6450	20230110	-25.19	4255	20231027	13.40	4885	-1.23	20240103	4710	2.44	20240102	6450	-25.19	20230110	4255	13.40	20231027	1.79	N	053280	500	125 억	143628	N	N	16	N	N
81	20240108	130520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4840	35	2	0.73	143617095	29754	53.88	4800	4860	4800	6240	3365	4805	4826.82	0.57	9347	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1210	84.91	0.66	12	0.12	57.00	7345.00	6450	20230110	-24.96	4255	20231027	13.75	4885	-0.92	20240103	4710	2.76	20240102	6450	-24.96	20230110	4255	13.75	20231027	1.79	N	053280	500	125 억	143628	N	N	16	N	N
82	20240108	120522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4830	25	2	0.52	82698510	17156	31.07	4800	4845	4800	6240	3365	4805	4820.39	0.57	1846	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1208	84.74	0.66	12	0.07	57.00	7345.00	6450	20230110	-25.12	4255	20231027	13.51	4885	-1.13	20240103	4710	2.55	20240102	6450	-25.12	20230110	4255	13.51	20231027	1.79	N	053280	500	125 억	143628	N	N	16	N	N
83	20240108	110522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4810	5	2	0.10	54429245	11302	20.47	4800	4845	4800	6240	3365	4805	4815.90	0.57	1530	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1203	84.39	0.65	12	0.05	57.00	7345.00	6450	20230110	-25.43	4255	20231027	13.04	4885	-1.54	20240103	4710	2.12	20240102	6450	-25.43	20230110	4255	13.04	20231027	1.79	N	053280	500	125 억	143628	N	N	16	N	N
84	20240108	100523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4815	10	2	0.21	37642875	7815	14.15	4800	4845	4800	6240	3365	4805	4816.75	0.57	736	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1204	84.47	0.66	12	0.03	57.00	7345.00	6450	20230110	-25.35	4255	20231027	13.16	4885	-1.43	20240103	4710	2.23	20240102	6450	-25.35	20230110	4255	13.16	20231027	1.79	N	053280	500	125 억	143628	N	N	16	N	N
85	20240108	090520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4835	30	2	0.62	13211255	2749	4.98	4800	4845	4800	6240	3365	4805	4805.84	0.57	47	4865	4835	4815	4785	4765	4825	4775	125	1435	500	3550	5	1	25000000	1209	84.82	0.66	12	0.01	57.00	7345.00	6450	20230110	-25.04	4255	20231027	13.63	4885	-1.02	20240103	4710	2.65	20240102	6450	-25.04	20230110	4255	13.63	20231027	1.79	N	053280	500	125 억	143628	N	N	16	N	N
86	20240105	160520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4805	-15	5	-0.31	263308805	54692	90.05	4820	4845	4795	6260	3375	4820	4814.40	0.56	3660	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1201	84.30	0.65	12	0.22	57.00	7345.00	6450	20230110	-25.50	4255	20231027	12.93	4885	-1.64	20240103	4710	2.02	20240102	6450	-25.50	20230110	4255	12.93	20231027	1.83	N	053280	500	125 억	139970	N	N	16	N	N
87	20240105	150522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4800	-20	5	-0.41	248402980	51587	84.94	4820	4845	4795	6260	3375	4820	4815.22	0.56	3144	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1200	84.21	0.65	12	0.21	57.00	7345.00	6450	20230110	-25.58	4255	20231027	12.81	4885	-1.74	20240103	4710	1.91	20240102	6450	-25.58	20230110	4255	12.81	20231027	1.83	N	053280	500	125 억	139970	N	N	10	N	N
88	20240105	140518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4795	-25	5	-0.52	205025615	42559	70.07	4820	4845	4795	6260	3375	4820	4817.44	0.56	2910	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1199	84.12	0.65	12	0.17	57.00	7345.00	6450	20230110	-25.66	4255	20231027	12.69	4885	-1.84	20240103	4710	1.80	20240102	6450	-25.66	20230110	4255	12.69	20231027	1.83	N	053280	500	125 억	139970	N	N	10	N	N
89	20240105	130520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4825	5	2	0.10	132015040	27367	45.06	4820	4845	4800	6260	3375	4820	4823.88	0.56	2861	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1206	84.65	0.66	12	0.11	57.00	7345.00	6450	20230110	-25.19	4255	20231027	13.40	4885	-1.23	20240103	4710	2.44	20240102	6450	-25.19	20230110	4255	13.40	20231027	1.83	N	053280	500	125 억	139970	N	N	10	N	N
90	20240105	120520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4830	10	2	0.21	99286425	20595	33.91	4820	4840	4800	6260	3375	4820	4820.90	0.56	2588	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1208	84.74	0.66	12	0.08	57.00	7345.00	6450	20230110	-25.12	4255	20231027	13.51	4885	-1.13	20240103	4710	2.55	20240102	6450	-25.12	20230110	4255	13.51	20231027	1.83	N	053280	500	125 억	139970	N	N	10	N	N
91	20240105	110519	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4820	0	3	0.00	75310550	15627	25.73	4820	4840	4800	6260	3375	4820	4819.26	0.56	2068	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1205	84.56	0.66	12	0.06	57.00	7345.00	6450	20230110	-25.27	4255	20231027	13.28	4885	-1.33	20240103	4710	2.34	20240102	6450	-25.27	20230110	4255	13.28	20231027	1.83	N	053280	500	125 억	139970	N	N	10	N	N
92	20240105	100522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4835	15	2	0.31	48703110	10109	16.64	4820	4840	4800	6260	3375	4820	4817.80	0.56	582	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1209	84.82	0.66	12	0.04	57.00	7345.00	6450	20230110	-25.04	4255	20231027	13.63	4885	-1.02	20240103	4710	2.65	20240102	6450	-25.04	20230110	4255	13.63	20231027	1.83	N	053280	500	125 억	139970	N	N	10	N	N
93	20240105	090519	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4800	-20	5	-0.41	13733285	2855	4.70	4820	4820	4800	6260	3375	4820	4810.26	0.56	-323	4890	4855	4820	4785	4750	4837	4767	125	1440	500	3560	5	1	25000000	1200	84.21	0.65	12	0.01	57.00	7345.00	6450	20230110	-25.58	4255	20231027	12.81	4885	-1.74	20240103	4710	1.91	20240102	6450	-25.58	20230110	4255	12.81	20231027	1.83	N	053280	500	125 억	139970	N	N	10	N	N
94	20240104	160517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4820	-40	5	-0.82	290443265	60465	78.37	4840	4855	4785	6310	3405	4860	4803.48	0.59	-7286	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1205	84.56	0.66	12	0.24	57.00	7345.00	6450	20230110	-25.27	4255	20231027	13.28	4885	-1.33	20240103	4710	2.34	20240102	6450	-25.27	20230110	4255	13.28	20231027	1.86	N	053280	500	125 억	147257	N	N	10	N	N
95	20240104	150518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4810	-50	5	-1.03	270739665	56368	73.06	4840	4855	4785	6310	3405	4860	4803.07	0.59	-7114	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1203	84.39	0.65	12	0.23	57.00	7345.00	6450	20230110	-25.43	4255	20231027	13.04	4885	-1.54	20240103	4710	2.12	20240102	6450	-25.43	20230110	4255	13.04	20231027	1.86	N	053280	500	125 억	147257	N	N	2	N	N
96	20240104	140518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4805	-55	5	-1.13	227728380	47411	61.45	4840	4855	4785	6310	3405	4860	4803.28	0.59	-7098	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1201	84.30	0.65	12	0.19	57.00	7345.00	6450	20230110	-25.50	4255	20231027	12.93	4885	-1.64	20240103	4710	2.02	20240102	6450	-25.50	20230110	4255	12.93	20231027	1.86	N	053280	500	125 억	147257	N	N	2	N	N
97	20240104	130519	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4805	-55	5	-1.13	182963155	38077	49.35	4840	4855	4785	6310	3405	4860	4805.08	0.59	-6838	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1201	84.30	0.65	12	0.15	57.00	7345.00	6450	20230110	-25.50	4255	20231027	12.93	4885	-1.64	20240103	4710	2.02	20240102	6450	-25.50	20230110	4255	12.93	20231027	1.86	N	053280	500	125 억	147257	N	N	2	N	N
98	20240104	120516	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4805	-55	5	-1.13	171799780	35752	46.34	4840	4855	4785	6310	3405	4860	4805.32	0.59	-6452	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1201	84.30	0.65	12	0.14	57.00	7345.00	6450	20230110	-25.50	4255	20231027	12.93	4885	-1.64	20240103	4710	2.02	20240102	6450	-25.50	20230110	4255	12.93	20231027	1.86	N	053280	500	125 억	147257	N	N	2	N	N
99	20240104	110517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4795	-65	5	-1.34	159958715	33282	43.14	4840	4855	4785	6310	3405	4860	4806.16	0.59	-6448	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1199	84.12	0.65	12	0.13	57.00	7345.00	6450	20230110	-25.66	4255	20231027	12.69	4885	-1.84	20240103	4710	1.80	20240102	6450	-25.66	20230110	4255	12.69	20231027	1.86	N	053280	500	125 억	147257	N	N	2	N	N
100	20240104	100517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4830	-30	5	-0.62	81733930	16965	21.99	4840	4855	4800	6310	3405	4860	4817.80	0.59	-893	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1208	84.74	0.66	12	0.07	57.00	7345.00	6450	20230110	-25.12	4255	20231027	13.51	4885	-1.13	20240103	4710	2.55	20240102	6450	-25.12	20230110	4255	13.51	20231027	1.86	N	053280	500	125 억	147257	N	N	2	N	N
101	20240104	090519	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4850	-10	5	-0.21	3415080	705	0.91	4840	4850	4815	6310	3405	4860	4844.09	0.59	-90	4953	4906	4838	4791	4723	4930	4815	125	1450	500	3590	5	1	25000000	1213	85.09	0.66	12	0.00	57.00	7345.00	6450	20230110	-24.81	4255	20231027	13.98	4885	-0.72	20240103	4710	2.97	20240102	6450	-24.81	20230110	4255	13.98	20231027	1.86	N	053280	500	125 억	147257	N	N	2	N	N
102	20240103	160517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4860	55	2	1.14	370474590	76618	92.76	4800	4885	4770	6240	3365	4805	4835.28	0.47	752	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1215	85.26	0.66	12	0.31	57.00	7345.00	6450	20230110	-24.65	4255	20231027	14.22	4885	-0.51	20240103	4710	3.18	20240102	6450	-24.65	20230110	4255	14.22	20231027	1.88	N	053280	500	125 억	116307	N	N	2	N	N
103	20240103	150516	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4845	40	2	0.83	359218900	74299	89.96	4800	4885	4770	6240	3365	4805	4834.77	0.47	520	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1211	85.00	0.66	12	0.30	57.00	7345.00	6450	20230110	-24.88	4255	20231027	13.87	4885	-0.82	20240103	4710	2.87	20240102	6450	-24.88	20230110	4255	13.87	20231027	1.88	N	053280	500	125 억	116307	N	N	3	N	N
104	20240103	140514	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4860	55	2	1.14	258594370	53606	64.90	4800	4870	4770	6240	3365	4805	4823.98	0.47	3003	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1215	85.26	0.66	12	0.21	57.00	7345.00	6450	20230110	-24.65	4255	20231027	14.22	4870	-0.21	20240103	4710	3.18	20240102	6450	-24.65	20230110	4255	14.22	20231027	1.88	N	053280	500	125 억	116307	N	N	3	N	N
105	20240103	130515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4845	40	2	0.83	200586635	41659	50.44	4800	4870	4770	6240	3365	4805	4814.97	0.47	1792	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1211	85.00	0.66	12	0.17	57.00	7345.00	6450	20230110	-24.88	4255	20231027	13.87	4870	-0.51	20240103	4710	2.87	20240102	6450	-24.88	20230110	4255	13.87	20231027	1.88	N	053280	500	125 억	116307	N	N	3	N	N
106	20240103	120518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4840	35	2	0.73	189233610	39312	47.60	4800	4870	4770	6240	3365	4805	4813.63	0.47	1733	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1210	84.91	0.66	12	0.16	57.00	7345.00	6450	20230110	-24.96	4255	20231027	13.75	4870	-0.62	20240103	4710	2.76	20240102	6450	-24.96	20230110	4255	13.75	20231027	1.88	N	053280	500	125 억	116307	N	N	3	N	N
107	20240103	110515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4825	20	2	0.42	126709730	26411	31.98	4800	4830	4770	6240	3365	4805	4797.61	0.47	1268	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1206	84.65	0.66	12	0.11	57.00	7345.00	6450	20230110	-25.19	4255	20231027	13.40	4845	-0.41	20240102	4710	2.44	20240102	6450	-25.19	20230110	4255	13.40	20231027	1.88	N	053280	500	125 억	116307	N	N	3	N	N
108	20240103	100515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4805	0	3	0.00	75194130	15701	19.01	4800	4815	4770	6240	3365	4805	4789.13	0.47	55	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1201	84.30	0.65	12	0.06	57.00	7345.00	6450	20230110	-25.50	4255	20231027	12.93	4845	-0.83	20240102	4710	2.02	20240102	6450	-25.50	20230110	4255	12.93	20231027	1.88	N	053280	500	125 억	116307	N	N	3	N	N
109	20240103	090514	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4800	-5	5	-0.10	379200	79	0.10	4800	4800	4800	6240	3365	4805	4800.00	0.47	-11	4921	4862	4786	4727	4651	4892	4757	125	1435	500	3550	5	1	25000000	1200	84.21	0.65	12	0.00	57.00	7345.00	6450	20230110	-25.58	4255	20231027	12.81	4845	-0.93	20240102	4710	1.91	20240102	6450	-25.58	20230110	4255	12.81	20231027	1.88	N	053280	500	125 억	116307	N	N	3	N	N
110	20240102	160515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4805	-15	5	-0.31	389979095	81548	194.25	4750	4845	4710	6260	3375	4820	4782.07	0.39	18295	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1201	84.30	0.65	12	0.33	57.00	7345.00	6450	20230110	-25.50	4255	20231027	12.93	4845	-0.83	20240102	4710	2.02	20240102	6450	-25.50	20230110	4255	12.93	20231027	1.80	N	053280	500	125 억	97531	N	N	3	N	N
111	20240102	150514	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4810	-10	5	-0.21	371716400	77748	185.19	4750	4845	4710	6260	3375	4820	4781.02	0.39	16842	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1203	84.39	0.65	12	0.31	57.00	7345.00	6450	20230110	-25.43	4255	20231027	13.04	4845	-0.72	20240102	4710	2.12	20240102	6450	-25.43	20230110	4255	13.04	20231027	1.80	N	053280	500	125 억	97531	N	N	1	N	N
112	20240102	140515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4825	5	2	0.10	268272865	56153	133.75	4750	4845	4710	6260	3375	4820	4777.50	0.39	13868	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1206	84.65	0.66	12	0.22	57.00	7345.00	6450	20230110	-25.19	4255	20231027	13.40	4845	-0.41	20240102	4710	2.44	20240102	6450	-25.19	20230110	4255	13.40	20231027	1.80	N	053280	500	125 억	97531	N	N	1	N	N
113	20240102	130512	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4775	-45	5	-0.93	225727445	47310	112.69	4750	4815	4710	6260	3375	4820	4771.19	0.39	10324	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1194	83.77	0.65	12	0.19	57.00	7345.00	6450	20230110	-25.97	4255	20231027	12.22	4815	-0.83	20240102	4710	1.38	20240102	6450	-25.97	20230110	4255	12.22	20231027	1.80	N	053280	500	125 억	97531	N	N	1	N	N
114	20240102	120512	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4795	-25	5	-0.52	198399085	41602	99.09	4750	4815	4710	6260	3375	4820	4768.92	0.39	10053	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1199	84.12	0.65	12	0.17	57.00	7345.00	6450	20230110	-25.66	4255	20231027	12.69	4815	-0.42	20240102	4710	1.80	20240102	6450	-25.66	20230110	4255	12.69	20231027	1.80	N	053280	500	125 억	97531	N	N	1	N	N
115	20240102	110512	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4770	-50	5	-1.04	164157435	34454	82.07	4750	4815	4710	6260	3375	4820	4764.46	0.39	6049	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1193	83.68	0.65	12	0.14	57.00	7345.00	6450	20230110	-26.05	4255	20231027	12.10	4815	-0.93	20240102	4710	1.27	20240102	6450	-26.05	20230110	4255	12.10	20231027	1.80	N	053280	500	125 억	97531	N	N	1	N	N
116	20240102	100506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4780	-40	5	-0.83	45845210	9632	22.94	4750	4800	4750	6260	3375	4820	4759.36	0.39	-1058	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1195	83.86	0.65	12	0.04	57.00	7345.00	6450	20230110	-25.89	4255	20231027	12.34	4800	-0.42	20240102	4750	0.63	20240102	6450	-25.89	20230110	4255	12.34	20231027	1.80	N	053280	500	125 억	97531	N	N	1	N	N
117	20240102	090501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4820	0	3	0.00	0	0	0.00	0	0	0	6260	3375	4820	0.00	0.39	0	4886	4852	4821	4787	4756	4852	4787	125	1440	500	3560	5	1	25000000	1205	84.56	0.66	12	0.00	57.00	7345.00	6450	20230110	-25.27	4255	20231027	13.28	0	0.00	0	0	0.00	0	6450	-25.27	20230110	4255	13.28	20231027	1.80	N	053280	500	125 억	97531	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History