KissMeData/079940/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160630,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17680,-350,5,-1.94,638956450,35830,126.34,18030,18130,17650,23400,12630,18030,17833.01,30.85,0,-3588,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2393,11.06,1.91,12,0.26,1598.00,9276.00,19880,20240122,-11.07,11080,20230818,59.57,19880,-11.07,20240122,16490,7.22,20240103,19880,-11.07,20240122,11080,59.57,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240229,150634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17700,-330,5,-1.83,598579240,33544,118.28,18030,18130,17670,23400,12630,18030,17844.60,30.85,0,-3603,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2396,11.08,1.91,12,0.25,1598.00,9276.00,19880,20240122,-10.97,11080,20230818,59.75,19880,-10.97,20240122,16490,7.34,20240103,19880,-10.97,20240122,11080,59.75,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240229,140634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17800,-230,5,-1.28,495962130,27755,97.87,18030,18130,17670,23400,12630,18030,17869.29,30.85,0,-2630,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2409,11.14,1.92,12,0.21,1598.00,9276.00,19880,20240122,-10.46,11080,20230818,60.65,19880,-10.46,20240122,16490,7.94,20240103,19880,-10.46,20240122,11080,60.65,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240229,130632,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17850,-180,5,-1.00,417226930,23325,82.25,18030,18130,17670,23400,12630,18030,17887.54,30.85,0,-2267,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2416,11.17,1.92,12,0.17,1598.00,9276.00,19880,20240122,-10.21,11080,20230818,61.10,19880,-10.21,20240122,16490,8.25,20240103,19880,-10.21,20240122,11080,61.10,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240229,120633,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17870,-160,5,-0.89,351919050,19658,69.32,18030,18130,17670,23400,12630,18030,17902.08,30.85,0,-1212,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2419,11.18,1.93,12,0.15,1598.00,9276.00,19880,20240122,-10.11,11080,20230818,61.28,19880,-10.11,20240122,16490,8.37,20240103,19880,-10.11,20240122,11080,61.28,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240229,110634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17910,-120,5,-0.67,323538510,18072,63.73,18030,18130,17670,23400,12630,18030,17902.75,30.85,0,-135,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2424,11.21,1.93,12,0.13,1598.00,9276.00,19880,20240122,-9.91,11080,20230818,61.64,19880,-9.91,20240122,16490,8.61,20240103,19880,-9.91,20240122,11080,61.64,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240229,100634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17850,-180,5,-1.00,280431850,15662,55.23,18030,18130,17670,23400,12630,18030,17905.24,30.85,0,-102,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2416,11.17,1.92,12,0.12,1598.00,9276.00,19880,20240122,-10.21,11080,20230818,61.10,19880,-10.21,20240122,16490,8.25,20240103,19880,-10.21,20240122,11080,61.10,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240229,090633,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17850,-180,5,-1.00,8275240,461,1.63,18030,18030,17820,23400,12630,18030,17950.63,30.85,0,-362,18730,18380,18000,17650,17270,18555,17825,68,5370,500,12620,10,1,13535684,2416,11.17,1.92,12,0.00,1598.00,9276.00,19880,20240122,-10.21,11080,20230818,61.10,19880,-10.21,20240122,16490,8.25,20240103,19880,-10.21,20240122,11080,61.10,20230818,2.58,N,079940,500,67 억,,4175975,N,N,0,N,00,N
20240228,160556,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18030,210,2,1.18,513334050,28350,79.42,17820,18350,17620,23150,12480,17820,18107.03,30.90,0,-5899,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2440,11.28,1.94,12,0.21,1598.00,9276.00,19880,20240122,-9.31,11080,20230818,62.73,19880,-9.31,20240122,16490,9.34,20240103,19880,-9.31,20240122,11080,62.73,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240228,150557,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18100,280,2,1.57,501408580,27689,77.57,17820,18350,17620,23150,12480,17820,18108.58,30.90,0,-6015,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2450,11.33,1.95,12,0.20,1598.00,9276.00,19880,20240122,-8.95,11080,20230818,63.36,19880,-8.95,20240122,16490,9.76,20240103,19880,-8.95,20240122,11080,63.36,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240228,140634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17940,120,2,0.67,456660120,25200,70.59,17820,18350,17620,23150,12480,17820,18121.43,30.90,0,-6119,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2428,11.23,1.93,12,0.19,1598.00,9276.00,19880,20240122,-9.76,11080,20230818,61.91,19880,-9.76,20240122,16490,8.79,20240103,19880,-9.76,20240122,11080,61.91,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240228,130633,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18100,280,2,1.57,346135390,19070,53.42,17820,18350,17620,23150,12480,17820,18150.78,30.90,0,-4563,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2450,11.33,1.95,12,0.14,1598.00,9276.00,19880,20240122,-8.95,11080,20230818,63.36,19880,-8.95,20240122,16490,9.76,20240103,19880,-8.95,20240122,11080,63.36,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240228,120634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18190,370,2,2.08,308245220,16979,47.56,17820,18350,17620,23150,12480,17820,18154.50,30.90,0,-3731,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2462,11.38,1.96,12,0.13,1598.00,9276.00,19880,20240122,-8.50,11080,20230818,64.17,19880,-8.50,20240122,16490,10.31,20240103,19880,-8.50,20240122,11080,64.17,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240228,110606,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18090,270,2,1.52,249953550,13769,38.57,17820,18350,17620,23150,12480,17820,18153.36,30.90,0,-2895,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2449,11.32,1.95,12,0.10,1598.00,9276.00,19880,20240122,-9.00,11080,20230818,63.27,19880,-9.00,20240122,16490,9.70,20240103,19880,-9.00,20240122,11080,63.27,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240228,100631,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18130,310,2,1.74,213292670,11743,32.90,17820,18350,17620,23150,12480,17820,18163.39,30.90,0,-2086,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2454,11.35,1.95,12,0.09,1598.00,9276.00,19880,20240122,-8.80,11080,20230818,63.63,19880,-8.80,20240122,16490,9.95,20240103,19880,-8.80,20240122,11080,63.63,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240228,090634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18250,430,2,2.41,38756120,2159,6.05,17820,18250,17620,23150,12480,17820,17950.96,30.90,0,423,18460,18140,17820,17500,17180,17980,17340,68,5330,500,12470,10,1,13535684,2470,11.42,1.97,12,0.02,1598.00,9276.00,19880,20240122,-8.20,11080,20230818,64.71,19880,-8.20,20240122,16490,10.67,20240103,19880,-8.20,20240122,11080,64.71,20230818,2.57,N,079940,500,67 억,,4181932,N,N,1,N,00,N
20240227,160632,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17820,-420,5,-2.30,630352580,35311,109.17,18070,18140,17500,23700,12770,18240,17851.62,30.96,0,-8071,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2412,11.15,1.92,12,0.26,1598.00,9276.00,19880,20240122,-10.36,11080,20230818,60.83,19880,-10.36,20240122,16490,8.07,20240103,19880,-10.36,20240122,11080,60.83,20230818,2.55,N,079940,500,67 억,,4190003,N,N,1,N,00,N
20240227,150634,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17870,-370,5,-2.03,575148470,32220,99.62,18070,18140,17500,23700,12770,18240,17850.67,30.96,0,-8390,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2419,11.18,1.93,12,0.24,1598.00,9276.00,19880,20240122,-10.11,11080,20230818,61.28,19880,-10.11,20240122,16490,8.37,20240103,19880,-10.11,20240122,11080,61.28,20230818,2.55,N,079940,500,67 억,,4190003,N,N,0,N,00,N
20240227,140632,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17900,-340,5,-1.86,522911940,29295,90.57,18070,18140,17500,23700,12770,18240,17849.87,30.96,0,-6521,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2423,11.20,1.93,12,0.22,1598.00,9276.00,19880,20240122,-9.96,11080,20230818,61.55,19880,-9.96,20240122,16490,8.55,20240103,19880,-9.96,20240122,11080,61.55,20230818,2.55,N,079940,500,67 억,,4190003,N,N,0,N,00,N
20240227,130554,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17980,-260,5,-1.43,508783210,28507,88.14,18070,18140,17500,23700,12770,18240,17847.66,30.96,0,-6042,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2434,11.25,1.94,12,0.21,1598.00,9276.00,19880,20240122,-9.56,11080,20230818,62.27,19880,-9.56,20240122,16490,9.04,20240103,19880,-9.56,20240122,11080,62.27,20230818,2.55,N,079940,500,67 억,,4190003,N,N,0,N,00,N
20240227,120635,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17870,-370,5,-2.03,452123770,25360,78.41,18070,18140,17500,23700,12770,18240,17828.22,30.96,0,-4140,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2419,11.18,1.93,12,0.19,1598.00,9276.00,19880,20240122,-10.11,11080,20230818,61.28,19880,-10.11,20240122,16490,8.37,20240103,19880,-10.11,20240122,11080,61.28,20230818,2.55,N,079940,500,67 억,,4190003,N,N,0,N,00,N
20240227,110633,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17900,-340,5,-1.86,378634340,21265,65.75,18070,18140,17500,23700,12770,18240,17805.52,30.96,0,-1956,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2423,11.20,1.93,12,0.16,1598.00,9276.00,19880,20240122,-9.96,11080,20230818,61.55,19880,-9.96,20240122,16490,8.55,20240103,19880,-9.96,20240122,11080,61.55,20230818,2.55,N,079940,500,67 억,,4190003,N,N,0,N,00,N
20240227,100629,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17860,-380,5,-2.08,308439000,17340,53.61,18070,18140,17500,23700,12770,18240,17787.72,30.96,0,-1219,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2417,11.18,1.93,12,0.13,1598.00,9276.00,19880,20240122,-10.16,11080,20230818,61.19,19880,-10.16,20240122,16490,8.31,20240103,19880,-10.16,20240122,11080,61.19,20230818,2.55,N,079940,500,67 억,,4190003,N,N,0,N,00,N
20240227,090632,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17690,-550,5,-3.02,59894680,3340,10.33,18070,18140,17500,23700,12770,18240,17932.54,30.96,0,-441,18633,18436,18283,18086,17933,18360,18010,68,5460,500,12760,10,1,13535684,2394,11.07,1.91,12,0.02,1598.00,9276.00,19880,20240122,-11.02,11080,20230818,59.66,19880,-11.02,20240122,16490,7.28,20240103,19880,-11.02,20240122,11080,59.66,20230818,2.55,N,079940,500,67 억,,4190003,N,N,0,N,00,N
20240226,160630,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18240,-90,5,-0.49,584479230,31922,37.67,18330,18480,18130,23800,12840,18330,18309.61,30.95,0,-5067,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2469,11.41,1.97,12,0.24,1598.00,9276.00,19880,20240122,-8.25,11080,20230818,64.62,19880,-8.25,20240122,16490,10.61,20240103,19880,-8.25,20240122,11080,64.62,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240226,150628,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18160,-170,5,-0.93,532575820,29071,34.31,18330,18480,18130,23800,12840,18330,18319.83,30.95,0,-4654,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2458,11.36,1.96,12,0.21,1598.00,9276.00,19880,20240122,-8.65,11080,20230818,63.90,19880,-8.65,20240122,16490,10.13,20240103,19880,-8.65,20240122,11080,63.90,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240226,140629,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18290,-40,5,-0.22,464189400,25322,29.88,18330,18480,18130,23800,12840,18330,18331.47,30.95,0,-3075,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2476,11.45,1.97,12,0.19,1598.00,9276.00,19880,20240122,-8.00,11080,20230818,65.07,19880,-8.00,20240122,16490,10.92,20240103,19880,-8.00,20240122,11080,65.07,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240226,130625,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18370,40,2,0.22,422304310,23037,27.19,18330,18480,18130,23800,12840,18330,18331.57,30.95,0,-2748,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2487,11.50,1.98,12,0.17,1598.00,9276.00,19880,20240122,-7.60,11080,20230818,65.79,19880,-7.60,20240122,16490,11.40,20240103,19880,-7.60,20240122,11080,65.79,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240226,120624,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18340,10,2,0.05,306800320,16767,19.79,18330,18480,18130,23800,12840,18330,18297.87,30.95,0,-3565,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2482,11.48,1.98,12,0.12,1598.00,9276.00,19880,20240122,-7.75,11080,20230818,65.52,19880,-7.75,20240122,16490,11.22,20240103,19880,-7.75,20240122,11080,65.52,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240226,110623,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18300,-30,5,-0.16,274923910,15024,17.73,18330,18480,18130,23800,12840,18330,18298.98,30.95,0,-3370,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2477,11.45,1.97,12,0.11,1598.00,9276.00,19880,20240122,-7.95,11080,20230818,65.16,19880,-7.95,20240122,16490,10.98,20240103,19880,-7.95,20240122,11080,65.16,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240226,100621,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18390,60,2,0.33,160544090,8773,10.35,18330,18480,18130,23800,12840,18330,18299.79,30.95,0,-2656,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2489,11.51,1.98,12,0.06,1598.00,9276.00,19880,20240122,-7.49,11080,20230818,65.97,19880,-7.49,20240122,16490,11.52,20240103,19880,-7.49,20240122,11080,65.97,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240226,090621,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18250,-80,5,-0.44,29888320,1639,1.93,18330,18330,18130,23800,12840,18330,18235.70,30.95,0,-1289,19076,18702,18346,17972,17616,18525,17795,68,5470,500,12830,10,1,13535684,2470,11.42,1.97,12,0.01,1598.00,9276.00,19880,20240122,-8.20,11080,20230818,64.71,19880,-8.20,20240122,16490,10.67,20240103,19880,-8.20,20240122,11080,64.71,20230818,2.59,N,079940,500,67 억,,4189010,N,N,0,N,00,N
20240223,160622,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18330,20,2,0.11,1552223820,84626,66.20,18340,18720,17990,23800,12820,18310,18342.17,31.02,0,-9572,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2481,11.47,1.98,12,0.63,1598.00,9276.00,19880,20240122,-7.80,11080,20230818,65.43,19880,-7.80,20240122,16490,11.16,20240103,19880,-7.80,20240122,11080,65.43,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240223,150620,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18240,-70,5,-0.38,1507821700,82200,64.30,18340,18720,17990,23800,12820,18310,18343.33,31.02,0,-9291,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2469,11.41,1.97,12,0.61,1598.00,9276.00,19880,20240122,-8.25,11080,20230818,64.62,19880,-8.25,20240122,16490,10.61,20240103,19880,-8.25,20240122,11080,64.62,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240223,140620,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18250,-60,5,-0.33,1442661830,78633,61.51,18340,18720,17990,23800,12820,18310,18346.77,31.02,0,-8674,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2470,11.42,1.97,12,0.58,1598.00,9276.00,19880,20240122,-8.20,11080,20230818,64.71,19880,-8.20,20240122,16490,10.67,20240103,19880,-8.20,20240122,11080,64.71,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240223,130618,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18450,140,2,0.76,1330360020,72523,56.73,18340,18720,17990,23800,12820,18310,18343.97,31.02,0,-7206,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2497,11.55,1.99,12,0.54,1598.00,9276.00,19880,20240122,-7.19,11080,20230818,66.52,19880,-7.19,20240122,16490,11.89,20240103,19880,-7.19,20240122,11080,66.52,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240223,120619,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18400,90,2,0.49,1137972180,62075,48.56,18340,18720,17990,23800,12820,18310,18332.21,31.02,0,-7903,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2491,11.51,1.98,12,0.46,1598.00,9276.00,19880,20240122,-7.44,11080,20230818,66.06,19880,-7.44,20240122,16490,11.58,20240103,19880,-7.44,20240122,11080,66.06,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240223,110614,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18200,-110,5,-0.60,977473190,53271,41.67,18340,18720,17990,23800,12820,18310,18349.07,31.02,0,-9694,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2463,11.39,1.96,12,0.39,1598.00,9276.00,19880,20240122,-8.45,11080,20230818,64.26,19880,-8.45,20240122,16490,10.37,20240103,19880,-8.45,20240122,11080,64.26,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240223,100612,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18380,70,2,0.38,696860450,38001,29.73,18340,18720,17990,23800,12820,18310,18337.95,31.02,0,-9709,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2488,11.50,1.98,12,0.28,1598.00,9276.00,19880,20240122,-7.55,11080,20230818,65.88,19880,-7.55,20240122,16490,11.46,20240103,19880,-7.55,20240122,11080,65.88,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240223,090616,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18120,-190,5,-1.04,138635690,7600,5.95,18340,18360,18070,23800,12820,18310,18241.54,31.02,0,-6126,19010,18660,18030,17680,17050,18835,17855,68,5490,500,12810,10,1,13535684,2453,11.34,1.95,12,0.06,1598.00,9276.00,19880,20240122,-8.85,11080,20230818,63.54,19880,-8.85,20240122,16490,9.88,20240103,19880,-8.85,20240122,11080,63.54,20230818,2.58,N,079940,500,67 억,,4198536,N,N,0,N,00,N
20240222,160608,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18310,770,2,4.39,2305324000,127324,241.01,17540,18380,17400,22800,12280,17540,18105.86,30.95,0,9122,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2478,11.46,1.97,12,0.94,1598.00,9276.00,19880,20240122,-7.90,11080,20230818,65.25,19880,-7.90,20240122,16490,11.04,20240103,19880,-7.90,20240122,11080,65.25,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240222,150617,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18300,760,2,4.33,2216265000,122461,231.81,17540,18380,17400,22800,12280,17540,18097.72,30.95,0,9715,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2477,11.45,1.97,12,0.90,1598.00,9276.00,19880,20240122,-7.95,11080,20230818,65.16,19880,-7.95,20240122,16490,10.98,20240103,19880,-7.95,20240122,11080,65.16,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240222,140615,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18370,830,2,4.73,1932020200,106874,202.30,17540,18380,17400,22800,12280,17540,18077.55,30.95,0,12304,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2487,11.50,1.98,12,0.79,1598.00,9276.00,19880,20240122,-7.60,11080,20230818,65.79,19880,-7.60,20240122,16490,11.40,20240103,19880,-7.60,20240122,11080,65.79,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240222,130603,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18320,780,2,4.45,1724429600,95527,180.82,17540,18340,17400,22800,12280,17540,18051.75,30.95,0,13007,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2480,11.46,1.97,12,0.71,1598.00,9276.00,19880,20240122,-7.85,11080,20230818,65.34,19880,-7.85,20240122,16490,11.10,20240103,19880,-7.85,20240122,11080,65.34,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240222,120612,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18180,640,2,3.65,1441941440,80039,151.51,17540,18260,17400,22800,12280,17540,18015.49,30.95,0,9375,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2461,11.38,1.96,12,0.59,1598.00,9276.00,19880,20240122,-8.55,11080,20230818,64.08,19880,-8.55,20240122,16490,10.25,20240103,19880,-8.55,20240122,11080,64.08,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240222,110609,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,18070,530,2,3.02,1228324900,68284,129.25,17540,18260,17400,22800,12280,17540,17988.47,30.95,0,8802,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2446,11.31,1.95,12,0.50,1598.00,9276.00,19880,20240122,-9.10,11080,20230818,63.09,19880,-9.10,20240122,16490,9.58,20240103,19880,-9.10,20240122,11080,63.09,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240222,100604,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17970,430,2,2.45,683306260,38199,72.31,17540,18080,17400,22800,12280,17540,17888.07,30.95,0,4242,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2432,11.25,1.94,12,0.28,1598.00,9276.00,19880,20240122,-9.61,11080,20230818,62.18,19880,-9.61,20240122,16490,8.98,20240103,19880,-9.61,20240122,11080,62.18,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240222,090614,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17590,50,2,0.29,24046770,1370,2.59,17540,17640,17400,22800,12280,17540,17552.39,30.95,0,-391,18133,17836,17493,17196,16853,17985,17345,68,5260,500,12270,10,1,13535684,2381,11.01,1.90,12,0.01,1598.00,9276.00,19880,20240122,-11.52,11080,20230818,58.75,19880,-11.52,20240122,16490,6.67,20240103,19880,-11.52,20240122,11080,58.75,20230818,2.62,N,079940,500,67 억,,4189435,N,N,0,N,00,N
20240221,160608,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17540,50,2,0.29,923425530,52786,148.93,17490,17790,17150,22700,12250,17490,17493.76,30.91,0,-3897,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2374,10.98,1.89,12,0.39,1598.00,9276.00,19880,20240122,-11.77,11080,20230818,58.30,19880,-11.77,20240122,16490,6.37,20240103,19880,-11.77,20240122,11080,58.30,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240221,150603,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17550,60,2,0.34,888497500,50795,143.31,17490,17790,17150,22700,12250,17490,17491.83,30.91,0,-3346,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2376,10.98,1.89,12,0.38,1598.00,9276.00,19880,20240122,-11.72,11080,20230818,58.39,19880,-11.72,20240122,16490,6.43,20240103,19880,-11.72,20240122,11080,58.39,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240221,140605,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17580,90,2,0.51,823800900,47109,132.91,17490,17790,17150,22700,12250,17490,17487.12,30.91,0,-2662,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2380,11.00,1.90,12,0.35,1598.00,9276.00,19880,20240122,-11.57,11080,20230818,58.66,19880,-11.57,20240122,16490,6.61,20240103,19880,-11.57,20240122,11080,58.66,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240221,130605,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17570,80,2,0.46,742681030,42497,119.90,17490,17790,17150,22700,12250,17490,17476.08,30.91,0,-1146,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2378,10.99,1.89,12,0.31,1598.00,9276.00,19880,20240122,-11.62,11080,20230818,58.57,19880,-11.62,20240122,16490,6.55,20240103,19880,-11.62,20240122,11080,58.57,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240221,120605,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17670,180,2,1.03,674692630,38638,109.01,17490,17790,17150,22700,12250,17490,17461.89,30.91,0,-270,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2392,11.06,1.90,12,0.29,1598.00,9276.00,19880,20240122,-11.12,11080,20230818,59.48,19880,-11.12,20240122,16490,7.16,20240103,19880,-11.12,20240122,11080,59.48,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240221,110611,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17600,110,2,0.63,450118250,25963,73.25,17490,17600,17150,22700,12250,17490,17336.91,30.91,0,1810,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2382,11.01,1.90,12,0.19,1598.00,9276.00,19880,20240122,-11.47,11080,20230818,58.84,19880,-11.47,20240122,16490,6.73,20240103,19880,-11.47,20240122,11080,58.84,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240221,100603,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17260,-230,5,-1.32,271300760,15737,44.40,17490,17490,17150,22700,12250,17490,17239.67,30.91,0,-2060,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2336,10.80,1.86,12,0.12,1598.00,9276.00,19880,20240122,-13.18,11080,20230818,55.78,19880,-13.18,20240122,16490,4.67,20240103,19880,-13.18,20240122,11080,55.78,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240221,090602,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17330,-160,5,-0.91,18307240,1059,2.99,17490,17490,17160,22700,12250,17490,17287.29,30.91,0,-922,17903,17696,17343,17136,16783,17800,17240,68,5210,500,12240,10,1,13535684,2346,10.84,1.87,12,0.01,1598.00,9276.00,19880,20240122,-12.83,11080,20230818,56.41,19880,-12.83,20240122,16490,5.09,20240103,19880,-12.83,20240122,11080,56.41,20230818,2.63,N,079940,500,67 억,,4183316,N,N,0,N,00,N
20240220,160557,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17490,390,2,2.28,613724950,35316,129.08,16990,17550,16990,22200,11970,17100,17377.79,30.81,0,6050,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2367,10.94,1.89,12,0.26,1598.00,9276.00,19880,20240122,-12.02,11080,20230818,57.85,19880,-12.02,20240122,16490,6.06,20240103,19880,-12.02,20240122,11080,57.85,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240220,150600,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17370,270,2,1.58,585976130,33725,123.26,16990,17550,16990,22200,11970,17100,17375.13,30.81,0,6435,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2351,10.87,1.87,12,0.25,1598.00,9276.00,19880,20240122,-12.63,11080,20230818,56.77,19880,-12.63,20240122,16490,5.34,20240103,19880,-12.63,20240122,11080,56.77,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240220,140602,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17360,260,2,1.52,553971130,31879,116.52,16990,17550,16990,22200,11970,17100,17377.31,30.81,0,6797,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2350,10.86,1.87,12,0.24,1598.00,9276.00,19880,20240122,-12.68,11080,20230818,56.68,19880,-12.68,20240122,16490,5.28,20240103,19880,-12.68,20240122,11080,56.68,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240220,130601,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17460,360,2,2.11,518669440,29855,109.12,16990,17550,16990,22200,11970,17100,17372.95,30.81,0,7241,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2363,10.93,1.88,12,0.22,1598.00,9276.00,19880,20240122,-12.17,11080,20230818,57.58,19880,-12.17,20240122,16490,5.88,20240103,19880,-12.17,20240122,11080,57.58,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240220,120558,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17500,400,2,2.34,469028500,27016,98.74,16990,17550,16990,22200,11970,17100,17361.14,30.81,0,7575,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2369,10.95,1.89,12,0.20,1598.00,9276.00,19880,20240122,-11.97,11080,20230818,57.94,19880,-11.97,20240122,16490,6.12,20240103,19880,-11.97,20240122,11080,57.94,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240220,110557,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17300,200,2,1.17,234111530,13548,49.52,16990,17430,16990,22200,11970,17100,17280.15,30.81,0,375,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2342,10.83,1.87,12,0.10,1598.00,9276.00,19880,20240122,-12.98,11080,20230818,56.14,19880,-12.98,20240122,16490,4.91,20240103,19880,-12.98,20240122,11080,56.14,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240220,100549,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17420,320,2,1.87,158999460,9212,33.67,16990,17420,16990,22200,11970,17100,17260.04,30.81,0,1319,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2358,10.90,1.88,12,0.07,1598.00,9276.00,19880,20240122,-12.37,11080,20230818,57.22,19880,-12.37,20240122,16490,5.64,20240103,19880,-12.37,20240122,11080,57.22,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240220,090603,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17240,140,2,0.82,10545250,616,2.25,16990,17240,16990,22200,11970,17100,17118.91,30.81,0,-91,17480,17290,17020,16830,16560,17385,16925,68,5100,500,11970,10,1,13535684,2334,10.79,1.86,12,0.00,1598.00,9276.00,19880,20240122,-13.28,11080,20230818,55.60,19880,-13.28,20240122,16490,4.55,20240103,19880,-13.28,20240122,11080,55.60,20230818,2.57,N,079940,500,67 억,,4170482,N,N,0,N,00,N
20240219,160600,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17100,160,2,0.94,463165850,27259,91.71,16900,17210,16750,22000,11860,16940,16991.30,30.77,0,-2791,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2315,10.70,1.84,12,0.20,1598.00,9276.00,19880,20240122,-13.98,11080,20230818,54.33,19880,-13.98,20240122,16490,3.70,20240103,19880,-13.98,20240122,11080,54.33,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240219,150604,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17110,170,2,1.00,447875560,26365,88.71,16900,17210,16750,22000,11860,16940,16987.50,30.77,0,-2218,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2316,10.71,1.84,12,0.19,1598.00,9276.00,19880,20240122,-13.93,11080,20230818,54.42,19880,-13.93,20240122,16490,3.76,20240103,19880,-13.93,20240122,11080,54.42,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240219,140602,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16980,40,2,0.24,313204480,18501,62.25,16900,17060,16750,22000,11860,16940,16929.06,30.77,0,-1390,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2298,10.63,1.83,12,0.14,1598.00,9276.00,19880,20240122,-14.59,11080,20230818,53.25,19880,-14.59,20240122,16490,2.97,20240103,19880,-14.59,20240122,11080,53.25,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240219,130601,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16940,0,3,0.00,251494390,14868,50.02,16900,17060,16750,22000,11860,16940,16915.15,30.77,0,-1193,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2293,10.60,1.83,12,0.11,1598.00,9276.00,19880,20240122,-14.79,11080,20230818,52.89,19880,-14.79,20240122,16490,2.73,20240103,19880,-14.79,20240122,11080,52.89,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240219,120601,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16930,-10,5,-0.06,233964530,13834,46.54,16900,17060,16750,22000,11860,16940,16912.28,30.77,0,-834,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2292,10.59,1.83,12,0.10,1598.00,9276.00,19880,20240122,-14.84,11080,20230818,52.80,19880,-14.84,20240122,16490,2.67,20240103,19880,-14.84,20240122,11080,52.80,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240219,110601,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16950,10,2,0.06,206166380,12192,41.02,16900,17060,16750,22000,11860,16940,16909.97,30.77,0,-533,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2294,10.61,1.83,12,0.09,1598.00,9276.00,19880,20240122,-14.74,11080,20230818,52.98,19880,-14.74,20240122,16490,2.79,20240103,19880,-14.74,20240122,11080,52.98,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240219,100555,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16960,20,2,0.12,151532430,8964,30.16,16900,17060,16750,22000,11860,16940,16904.55,30.77,0,-172,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2296,10.61,1.83,12,0.07,1598.00,9276.00,19880,20240122,-14.69,11080,20230818,53.07,19880,-14.69,20240122,16490,2.85,20240103,19880,-14.69,20240122,11080,53.07,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240219,090556,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16780,-160,5,-0.94,57531970,3417,11.50,16900,16940,16750,22000,11860,16940,16836.98,30.77,0,1126,17406,17172,17036,16802,16666,17105,16735,68,5060,500,11850,10,1,13535684,2271,10.50,1.81,12,0.03,1598.00,9276.00,19880,20240122,-15.59,11080,20230818,51.44,19880,-15.59,20240122,16490,1.76,20240103,19880,-15.59,20240122,11080,51.44,20230818,2.51,N,079940,500,67 억,,4165303,N,N,0,N,00,N
20240216,160555,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16940,-160,5,-0.94,500116860,29406,40.82,17130,17270,16900,22200,11970,17100,17007.36,30.85,0,-11055,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2293,10.60,1.83,12,0.22,1598.00,9276.00,19880,20240122,-14.79,11080,20230818,52.89,19880,-14.79,20240122,16490,2.73,20240103,19880,-14.79,20240122,11080,52.89,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240216,150558,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16930,-170,5,-0.99,474855220,27914,38.75,17130,17270,16900,22200,11970,17100,17011.36,30.85,0,-10493,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2292,10.59,1.83,12,0.21,1598.00,9276.00,19880,20240122,-14.84,11080,20230818,52.80,19880,-14.84,20240122,16490,2.67,20240103,19880,-14.84,20240122,11080,52.80,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240216,140602,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16930,-170,5,-0.99,411257690,24158,33.53,17130,17270,16900,22200,11970,17100,17023.66,30.85,0,-9039,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2292,10.59,1.83,12,0.18,1598.00,9276.00,19880,20240122,-14.84,11080,20230818,52.80,19880,-14.84,20240122,16490,2.67,20240103,19880,-14.84,20240122,11080,52.80,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240216,130555,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16980,-120,5,-0.70,331856340,19475,27.03,17130,17270,16900,22200,11970,17100,17040.12,30.85,0,-8604,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2298,10.63,1.83,12,0.14,1598.00,9276.00,19880,20240122,-14.59,11080,20230818,53.25,19880,-14.59,20240122,16490,2.97,20240103,19880,-14.59,20240122,11080,53.25,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240216,120556,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17030,-70,5,-0.41,260223840,15253,21.17,17130,17270,16900,22200,11970,17100,17060.50,30.85,0,-6797,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2305,10.66,1.84,12,0.11,1598.00,9276.00,19880,20240122,-14.34,11080,20230818,53.70,19880,-14.34,20240122,16490,3.27,20240103,19880,-14.34,20240122,11080,53.70,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240216,110604,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17080,-20,5,-0.12,234963430,13770,19.11,17130,17270,16900,22200,11970,17100,17063.43,30.85,0,-6351,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2312,10.69,1.84,12,0.10,1598.00,9276.00,19880,20240122,-14.08,11080,20230818,54.15,19880,-14.08,20240122,16490,3.58,20240103,19880,-14.08,20240122,11080,54.15,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240216,100556,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16990,-110,5,-0.64,203823970,11943,16.58,17130,17270,16900,22200,11970,17100,17066.40,30.85,0,-5495,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2300,10.63,1.83,12,0.09,1598.00,9276.00,19880,20240122,-14.54,11080,20230818,53.34,19880,-14.54,20240122,16490,3.03,20240103,19880,-14.54,20240122,11080,53.34,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240216,090549,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17270,170,2,0.99,56517990,3299,4.58,17130,17270,17080,22200,11970,17100,17131.86,30.85,0,-1318,17866,17482,17166,16782,16466,17325,16625,68,5100,500,11970,10,1,13535684,2338,10.81,1.86,12,0.02,1598.00,9276.00,19880,20240122,-13.13,11080,20230818,55.87,19880,-13.13,20240122,16490,4.73,20240103,19880,-13.13,20240122,11080,55.87,20230818,2.52,N,079940,500,67 억,,4176376,N,N,0,N,00,N
20240215,160554,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17100,-350,5,-2.01,1235258560,71998,213.16,17400,17550,16850,22650,12220,17450,17156.97,30.95,0,-12535,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2315,10.70,1.84,12,0.53,1598.00,9276.00,19880,20240122,-13.98,11080,20230818,54.33,19880,-13.98,20240122,16490,3.70,20240103,19880,-13.98,20240122,11080,54.33,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240215,150557,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17110,-340,5,-1.95,1188157670,69241,204.99,17400,17550,16850,22650,12220,17450,17159.74,30.95,0,-12072,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2316,10.71,1.84,12,0.51,1598.00,9276.00,19880,20240122,-13.93,11080,20230818,54.42,19880,-13.93,20240122,16490,3.76,20240103,19880,-13.93,20240122,11080,54.42,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240215,140553,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17100,-350,5,-2.01,1112578620,64827,191.93,17400,17550,16850,22650,12220,17450,17162.27,30.95,0,-9735,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2315,10.70,1.84,12,0.48,1598.00,9276.00,19880,20240122,-13.98,11080,20230818,54.33,19880,-13.98,20240122,16490,3.70,20240103,19880,-13.98,20240122,11080,54.33,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240215,130549,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16950,-500,5,-2.87,976874800,56859,168.34,17400,17550,16850,22650,12220,17450,17180.65,30.95,0,-10930,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2294,10.61,1.83,12,0.42,1598.00,9276.00,19880,20240122,-14.74,11080,20230818,52.98,19880,-14.74,20240122,16490,2.79,20240103,19880,-14.74,20240122,11080,52.98,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240215,120552,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17090,-360,5,-2.06,824605820,47902,141.82,17400,17550,16850,22650,12220,17450,17214.43,30.95,0,-6905,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2313,10.69,1.84,12,0.35,1598.00,9276.00,19880,20240122,-14.03,11080,20230818,54.24,19880,-14.03,20240122,16490,3.64,20240103,19880,-14.03,20240122,11080,54.24,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240215,110550,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,16980,-470,5,-2.69,742945590,43097,127.59,17400,17550,16910,22650,12220,17450,17238.92,30.95,0,-5905,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2298,10.63,1.83,12,0.32,1598.00,9276.00,19880,20240122,-14.59,11080,20230818,53.25,19880,-14.59,20240122,16490,2.97,20240103,19880,-14.59,20240122,11080,53.25,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240215,100548,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17160,-290,5,-1.66,405336300,23422,69.34,17400,17550,17150,22650,12220,17450,17305.79,30.95,0,1670,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2323,10.74,1.85,12,0.17,1598.00,9276.00,19880,20240122,-13.68,11080,20230818,54.87,19880,-13.68,20240122,16490,4.06,20240103,19880,-13.68,20240122,11080,54.87,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240215,090549,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17430,-20,5,-0.11,32236540,1846,5.47,17400,17550,17310,22650,12220,17450,17462.91,30.95,0,-964,17770,17610,17310,17150,16850,17690,17230,68,5200,500,12210,10,1,13535684,2359,10.91,1.88,12,0.01,1598.00,9276.00,19880,20240122,-12.32,11080,20230818,57.31,19880,-12.32,20240122,16490,5.70,20240103,19880,-12.32,20240122,11080,57.31,20230818,2.54,N,079940,500,67 억,,4189960,N,N,0,N,00,N
20240214,160546,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17450,160,2,0.93,578888390,33498,81.39,17210,17470,17010,22450,12110,17290,17281.08,31.01,0,-6820,17716,17502,17206,16992,16696,17610,17100,68,5160,500,12100,10,1,13535684,2362,10.92,1.88,12,0.25,1598.00,9276.00,19880,20240122,-12.22,11080,20230818,57.49,19880,-12.22,20240122,16490,5.82,20240103,19880,-12.22,20240122,11080,57.49,20230818,2.54,N,079940,500,67 억,,4196780,N,N,0,N,00,N
20240214,150547,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17400,110,2,0.64,549617830,31817,77.31,17210,17470,17010,22450,12110,17290,17274.34,31.01,0,-6489,17716,17502,17206,16992,16696,17610,17100,68,5160,500,12100,10,1,13535684,2355,10.89,1.88,12,0.24,1598.00,9276.00,19880,20240122,-12.47,11080,20230818,57.04,19880,-12.47,20240122,16490,5.52,20240103,19880,-12.47,20240122,11080,57.04,20230818,2.54,N,079940,500,67 억,,4196780,N,N,0,N,00,N
20240214,140545,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17380,90,2,0.52,458890300,26587,64.60,17210,17470,17010,22450,12110,17290,17259.95,31.01,0,-5920,17716,17502,17206,16992,16696,17610,17100,68,5160,500,12100,10,1,13535684,2353,10.88,1.87,12,0.20,1598.00,9276.00,19880,20240122,-12.58,11080,20230818,56.86,19880,-12.58,20240122,16490,5.40,20240103,19880,-12.58,20240122,11080,56.86,20230818,2.54,N,079940,500,67 억,,4196780,N,N,0,N,00,N
20240214,130546,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17470,180,2,1.04,410530720,23812,57.86,17210,17470,17010,22450,12110,17290,17240.50,31.01,0,-5616,17716,17502,17206,16992,16696,17610,17100,68,5160,500,12100,10,1,13535684,2365,10.93,1.88,12,0.18,1598.00,9276.00,19880,20240122,-12.12,11080,20230818,57.67,19880,-12.12,20240122,16490,5.94,20240103,19880,-12.12,20240122,11080,57.67,20230818,2.54,N,079940,500,67 억,,4196780,N,N,0,N,00,N
20240214,120542,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17330,40,2,0.23,332173560,19303,46.90,17210,17370,17010,22450,12110,17290,17208.39,31.01,0,-5957,17716,17502,17206,16992,16696,17610,17100,68,5160,500,12100,10,1,13535684,2346,10.84,1.87,12,0.14,1598.00,9276.00,19880,20240122,-12.83,11080,20230818,56.41,19880,-12.83,20240122,16490,5.09,20240103,19880,-12.83,20240122,11080,56.41,20230818,2.54,N,079940,500,67 억,,4196780,N,N,0,N,00,N
20240214,110547,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17290,0,3,0.00,276277150,16078,39.07,17210,17300,17010,22450,12110,17290,17183.55,31.01,0,-5817,17716,17502,17206,16992,16696,17610,17100,68,5160,500,12100,10,1,13535684,2340,10.82,1.86,12,0.12,1598.00,9276.00,19880,20240122,-13.03,11080,20230818,56.05,19880,-13.03,20240122,16490,4.85,20240103,19880,-13.03,20240122,11080,56.05,20230818,2.54,N,079940,500,67 억,,4196780,N,N,0,N,00,N
20240214,090539,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17130,-160,5,-0.93,128530320,7495,18.21,17210,17240,17010,22450,12110,17290,17148.81,31.01,0,-6745,17716,17502,17206,16992,16696,17610,17100,68,5160,500,12100,10,1,13535684,2319,10.72,1.85,12,0.06,1598.00,9276.00,19880,20240122,-13.83,11080,20230818,54.60,19880,-13.83,20240122,16490,3.88,20240103,19880,-13.83,20240122,11080,54.60,20230818,2.54,N,079940,500,67 억,,4196780,N,N,0,N,00,N
20240213,160540,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17290,430,2,2.55,706955080,41028,86.71,17050,17420,16910,21900,11810,16860,17230.98,30.96,0,6655,17320,17090,16950,16720,16580,17020,16650,68,5040,500,11800,10,1,13535684,2340,10.82,1.86,12,0.30,1598.00,9276.00,19880,20240122,-13.03,11080,20230818,56.05,19880,-13.03,20240122,16490,4.85,20240103,19880,-13.03,20240122,11080,56.05,20230818,2.50,N,079940,500,67 억,,4190125,N,N,0,N,00,N
20240213,150539,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17290,430,2,2.55,666777490,38706,81.81,17050,17420,16910,21900,11810,16860,17226.72,30.96,0,7530,17320,17090,16950,16720,16580,17020,16650,68,5040,500,11800,10,1,13535684,2340,10.82,1.86,12,0.29,1598.00,9276.00,19880,20240122,-13.03,11080,20230818,56.05,19880,-13.03,20240122,16490,4.85,20240103,19880,-13.03,20240122,11080,56.05,20230818,2.50,N,079940,500,67 억,,4190125,N,N,0,N,00,N
20240213,140546,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17370,510,2,3.02,599100020,34794,73.54,17050,17420,16910,21900,11810,16860,17218.49,30.96,0,7833,17320,17090,16950,16720,16580,17020,16650,68,5040,500,11800,10,1,13535684,2351,10.87,1.87,12,0.26,1598.00,9276.00,19880,20240122,-12.63,11080,20230818,56.77,19880,-12.63,20240122,16490,5.34,20240103,19880,-12.63,20240122,11080,56.77,20230818,2.50,N,079940,500,67 억,,4190125,N,N,0,N,00,N
20240213,130539,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17260,400,2,2.37,459804430,26751,56.54,17050,17350,16910,21900,11810,16860,17188.31,30.96,0,8171,17320,17090,16950,16720,16580,17020,16650,68,5040,500,11800,10,1,13535684,2336,10.80,1.86,12,0.20,1598.00,9276.00,19880,20240122,-13.18,11080,20230818,55.78,19880,-13.18,20240122,16490,4.67,20240103,19880,-13.18,20240122,11080,55.78,20230818,2.50,N,079940,500,67 억,,4190125,N,N,0,N,00,N
20240213,120546,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17280,420,2,2.49,410071450,23871,50.45,17050,17350,16910,21900,11810,16860,17178.65,30.96,0,8102,17320,17090,16950,16720,16580,17020,16650,68,5040,500,11800,10,1,13535684,2339,10.81,1.86,12,0.18,1598.00,9276.00,19880,20240122,-13.08,11080,20230818,55.96,19880,-13.08,20240122,16490,4.79,20240103,19880,-13.08,20240122,11080,55.96,20230818,2.50,N,079940,500,67 억,,4190125,N,N,0,N,00,N
20240213,110544,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17270,410,2,2.43,394286570,22957,48.52,17050,17350,16910,21900,11810,16860,17175.00,30.96,0,8045,17320,17090,16950,16720,16580,17020,16650,68,5040,500,11800,10,1,13535684,2338,10.81,1.86,12,0.17,1598.00,9276.00,19880,20240122,-13.13,11080,20230818,55.87,19880,-13.13,20240122,16490,4.73,20240103,19880,-13.13,20240122,11080,55.87,20230818,2.50,N,079940,500,67 억,,4190125,N,N,0,N,00,N
20240213,100449,55,40.00,KOSDAQ,,인터넷,N,N,N,Y,40,N,17270,410,2,2.43,303637710,17695,37.40,17050,17330,16910,21900,11810,16860,17159.52,30.96,0,8127,17320,17090,16950,16720,16580,17020,16650,68,5040,500,11800,10,1,13535684,2338,10.81,1.86,12,0.13,1598.00,9276.00,19880,20240122,-13.13,11080,20230818,55.87,19880,-13.13,20240122,16490,4.73,20240103,19880,-13.13,20240122,11080,55.87,20230818,2.50,N,079940,500,67 억,,4190125,N,N,0,N,00,N