KissMeData/080010/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
20240229,160632,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5460,30,2,0.55,59408000,10889,78.52,5430,5510,5370,7050,3810,5430,5455.78,0.67,0,-1451,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,546,5.52,0.48,12,0.11,989.00,11309.00,6420,20231222,-14.95,5000,20230817,9.20,5570,-1.97,20240220,5040,8.33,20240208,6420,-14.95,20231222,5000,9.20,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240229,150636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5460,30,2,0.55,55010390,10081,72.69,5430,5510,5370,7050,3810,5430,5456.84,0.67,0,-1368,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,546,5.52,0.48,12,0.10,989.00,11309.00,6420,20231222,-14.95,5000,20230817,9.20,5570,-1.97,20240220,5040,8.33,20240208,6420,-14.95,20231222,5000,9.20,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240229,140635,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5460,30,2,0.55,34908500,6397,46.13,5430,5510,5370,7050,3810,5430,5457.01,0.67,0,-1016,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,546,5.52,0.48,12,0.06,989.00,11309.00,6420,20231222,-14.95,5000,20230817,9.20,5570,-1.97,20240220,5040,8.33,20240208,6420,-14.95,20231222,5000,9.20,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240229,130634,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5480,50,2,0.92,30943640,5671,40.89,5430,5510,5370,7050,3810,5430,5456.47,0.67,0,-1010,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,548,5.54,0.48,12,0.06,989.00,11309.00,6420,20231222,-14.64,5000,20230817,9.60,5570,-1.62,20240220,5040,8.73,20240208,6420,-14.64,20231222,5000,9.60,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240229,120634,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5480,50,2,0.92,29636430,5432,39.17,5430,5510,5370,7050,3810,5430,5455.90,0.67,0,-1002,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,548,5.54,0.48,12,0.05,989.00,11309.00,6420,20231222,-14.64,5000,20230817,9.60,5570,-1.62,20240220,5040,8.73,20240208,6420,-14.64,20231222,5000,9.60,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240229,110635,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5480,50,2,0.92,26811600,4916,35.45,5430,5510,5370,7050,3810,5430,5453.95,0.67,0,-691,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,548,5.54,0.48,12,0.05,989.00,11309.00,6420,20231222,-14.64,5000,20230817,9.60,5570,-1.62,20240220,5040,8.73,20240208,6420,-14.64,20231222,5000,9.60,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240229,100636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5460,30,2,0.55,10017170,1848,13.33,5430,5470,5370,7050,3810,5430,5420.55,0.67,0,-108,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,546,5.52,0.48,12,0.02,989.00,11309.00,6420,20231222,-14.95,5000,20230817,9.20,5570,-1.97,20240220,5040,8.33,20240208,6420,-14.95,20231222,5000,9.20,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240229,090635,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5370,-60,5,-1.10,4687270,867,6.25,5430,5430,5370,7050,3810,5430,5406.31,0.67,0,-29,5496,5462,5406,5372,5316,5480,5390,50,1620,500,3900,10,1,10000000,537,5.43,0.47,12,0.01,989.00,11309.00,6420,20231222,-16.36,5000,20230817,7.40,5570,-3.59,20240220,5040,6.55,20240208,6420,-16.36,20231222,5000,7.40,20230817,1.49,N,080010,500,50 억,,67419,N,N,0,N,00,N
20240228,160558,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5430,30,2,0.56,64002010,11866,39.84,5370,5440,5350,7020,3780,5400,5393.73,0.66,0,1514,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,543,5.49,0.48,12,0.12,989.00,11309.00,6420,20231222,-15.42,5000,20230817,8.60,5570,-2.51,20240220,5040,7.74,20240208,6420,-15.42,20231222,5000,8.60,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240228,150558,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5390,-10,5,-0.19,61589610,11420,38.35,5370,5440,5350,7020,3780,5400,5393.14,0.66,0,1455,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,539,5.45,0.48,12,0.11,989.00,11309.00,6420,20231222,-16.04,5000,20230817,7.80,5570,-3.23,20240220,5040,6.94,20240208,6420,-16.04,20231222,5000,7.80,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240228,140636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5410,10,2,0.19,55597210,10316,34.64,5370,5410,5350,7020,3780,5400,5389.42,0.66,0,1518,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,541,5.47,0.48,12,0.10,989.00,11309.00,6420,20231222,-15.73,5000,20230817,8.20,5570,-2.87,20240220,5040,7.34,20240208,6420,-15.73,20231222,5000,8.20,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240228,130634,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5390,-10,5,-0.19,26383310,4910,16.49,5370,5410,5350,7020,3780,5400,5373.38,0.66,0,1573,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,539,5.45,0.48,12,0.05,989.00,11309.00,6420,20231222,-16.04,5000,20230817,7.80,5570,-3.23,20240220,5040,6.94,20240208,6420,-16.04,20231222,5000,7.80,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240228,120636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5390,-10,5,-0.19,20125650,3742,12.57,5370,5410,5350,7020,3780,5400,5378.31,0.66,0,1475,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,539,5.45,0.48,12,0.04,989.00,11309.00,6420,20231222,-16.04,5000,20230817,7.80,5570,-3.23,20240220,5040,6.94,20240208,6420,-16.04,20231222,5000,7.80,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240228,110608,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5380,-20,5,-0.37,18184330,3382,11.36,5370,5410,5350,7020,3780,5400,5376.80,0.66,0,1490,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,538,5.44,0.48,12,0.03,989.00,11309.00,6420,20231222,-16.20,5000,20230817,7.60,5570,-3.41,20240220,5040,6.75,20240208,6420,-16.20,20231222,5000,7.60,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240228,100632,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5400,0,3,0.00,14848420,2764,9.28,5370,5410,5350,7020,3780,5400,5372.08,0.66,0,1720,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,540,5.46,0.48,12,0.03,989.00,11309.00,6420,20231222,-15.89,5000,20230817,8.00,5570,-3.05,20240220,5040,7.14,20240208,6420,-15.89,20231222,5000,8.00,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240228,090636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5380,-20,5,-0.37,12695050,2364,7.94,5370,5380,5370,7020,3780,5400,5370.16,0.66,0,1745,5466,5432,5366,5332,5266,5450,5350,50,1620,500,3880,10,1,10000000,538,5.44,0.48,12,0.02,989.00,11309.00,6420,20231222,-16.20,5000,20230817,7.60,5570,-3.41,20240220,5040,6.75,20240208,6420,-16.20,20231222,5000,7.60,20230817,1.51,N,080010,500,50 억,,65905,N,N,0,N,00,N
20240227,160634,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5400,40,2,0.75,159109820,29706,245.61,5360,5400,5300,6960,3760,5360,5356.15,0.64,0,2045,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,540,5.46,0.48,12,0.30,989.00,11309.00,6420,20231222,-15.89,5000,20230817,8.00,5570,-3.05,20240220,5040,7.14,20240208,6420,-15.89,20231222,5000,8.00,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240227,150636,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5380,20,2,0.37,152574360,28495,235.59,5360,5400,5300,6960,3760,5360,5354.43,0.64,0,2264,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,538,5.44,0.48,12,0.28,989.00,11309.00,6420,20231222,-16.20,5000,20230817,7.60,5570,-3.41,20240220,5040,6.75,20240208,6420,-16.20,20231222,5000,7.60,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240227,140633,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5400,40,2,0.75,150214030,28056,231.96,5360,5400,5300,6960,3760,5360,5354.08,0.64,0,2058,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,540,5.46,0.48,12,0.28,989.00,11309.00,6420,20231222,-15.89,5000,20230817,8.00,5570,-3.05,20240220,5040,7.14,20240208,6420,-15.89,20231222,5000,8.00,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240227,130556,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5330,-30,5,-0.56,87608230,16445,135.97,5360,5400,5300,6960,3760,5360,5327.35,0.64,0,3256,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,533,5.39,0.47,12,0.16,989.00,11309.00,6420,20231222,-16.98,5000,20230817,6.60,5570,-4.31,20240220,5040,5.75,20240208,6420,-16.98,20231222,5000,6.60,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240227,120637,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5300,-60,5,-1.12,79240230,14875,122.98,5360,5400,5300,6960,3760,5360,5327.07,0.64,0,2680,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,530,5.36,0.47,12,0.15,989.00,11309.00,6420,20231222,-17.45,5000,20230817,6.00,5570,-4.85,20240220,5040,5.16,20240208,6420,-17.45,20231222,5000,6.00,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240227,110635,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5330,-30,5,-0.56,46062240,8635,71.39,5360,5400,5310,6960,3760,5360,5334.36,0.64,0,2954,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,533,5.39,0.47,12,0.09,989.00,11309.00,6420,20231222,-16.98,5000,20230817,6.60,5570,-4.31,20240220,5040,5.75,20240208,6420,-16.98,20231222,5000,6.60,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240227,100631,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5380,20,2,0.37,14963160,2799,23.14,5360,5400,5320,6960,3760,5360,5345.89,0.64,0,-137,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,538,5.44,0.48,12,0.03,989.00,11309.00,6420,20231222,-16.20,5000,20230817,7.60,5570,-3.41,20240220,5040,6.75,20240208,6420,-16.20,20231222,5000,7.60,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240227,090634,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5360,0,3,0.00,1077360,201,1.66,5360,5360,5360,6960,3760,5360,5360.00,0.64,0,-20,5533,5446,5403,5316,5273,5425,5295,50,1600,500,3850,10,1,10000000,536,5.42,0.47,12,0.00,989.00,11309.00,6420,20231222,-16.51,5000,20230817,7.20,5570,-3.77,20240220,5040,6.35,20240208,6420,-16.51,20231222,5000,7.20,20230817,1.51,N,080010,500,50 억,,63860,N,N,0,N,00,N
20240226,160632,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5360,-70,5,-1.29,65511030,12093,67.92,5430,5490,5360,7050,3810,5430,5417.27,0.68,0,-4046,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,536,5.42,0.47,12,0.12,989.00,11309.00,6420,20231222,-16.51,5000,20230817,7.20,5570,-3.77,20240220,5040,6.35,20240208,6420,-16.51,20231222,5000,7.20,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240226,150629,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5360,-70,5,-1.29,60985000,11249,63.18,5430,5490,5360,7050,3810,5430,5421.37,0.68,0,-4033,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,536,5.42,0.47,12,0.11,989.00,11309.00,6420,20231222,-16.51,5000,20230817,7.20,5570,-3.77,20240220,5040,6.35,20240208,6420,-16.51,20231222,5000,7.20,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240226,140631,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5390,-40,5,-0.74,52881170,9741,54.71,5430,5490,5390,7050,3810,5430,5428.72,0.68,0,-4018,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,539,5.45,0.48,12,0.10,989.00,11309.00,6420,20231222,-16.04,5000,20230817,7.80,5570,-3.23,20240220,5040,6.94,20240208,6420,-16.04,20231222,5000,7.80,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240226,130626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5390,-40,5,-0.74,21893810,4034,22.66,5430,5490,5390,7050,3810,5430,5427.32,0.68,0,-314,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,539,5.45,0.48,12,0.04,989.00,11309.00,6420,20231222,-16.04,5000,20230817,7.80,5570,-3.23,20240220,5040,6.94,20240208,6420,-16.04,20231222,5000,7.80,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240226,120626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5450,20,2,0.37,14139000,2603,14.62,5430,5490,5400,7050,3810,5430,5431.81,0.68,0,-264,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,545,5.51,0.48,12,0.03,989.00,11309.00,6420,20231222,-15.11,5000,20230817,9.00,5570,-2.15,20240220,5040,8.13,20240208,6420,-15.11,20231222,5000,9.00,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240226,110625,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5400,-30,5,-0.55,13399880,2467,13.86,5430,5490,5400,7050,3810,5430,5431.65,0.68,0,-255,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,540,5.46,0.48,12,0.02,989.00,11309.00,6420,20231222,-15.89,5000,20230817,8.00,5570,-3.05,20240220,5040,7.14,20240208,6420,-15.89,20231222,5000,8.00,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240226,100623,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5400,-30,5,-0.55,12465550,2294,12.88,5430,5490,5400,7050,3810,5430,5433.98,0.68,0,-254,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,540,5.46,0.48,12,0.02,989.00,11309.00,6420,20231222,-15.89,5000,20230817,8.00,5570,-3.05,20240220,5040,7.14,20240208,6420,-15.89,20231222,5000,8.00,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240226,090623,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,10,2,0.18,1948550,357,2.01,5430,5490,5430,7050,3810,5430,5458.12,0.68,0,-132,5556,5492,5446,5382,5336,5470,5360,50,1620,500,3900,10,1,10000000,544,5.50,0.48,12,0.00,989.00,11309.00,6420,20231222,-15.26,5000,20230817,8.80,5570,-2.33,20240220,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.56,N,080010,500,50 억,,67891,N,N,0,N,00,N
20240223,160623,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5430,-10,5,-0.18,97240820,17805,176.25,5440,5510,5400,7070,3810,5440,5461.43,0.73,0,-5411,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,543,5.49,0.48,12,0.18,989.00,11309.00,6420,20231222,-15.42,5000,20230817,8.60,5570,-2.51,20240220,5040,7.74,20240208,6420,-15.42,20231222,5000,8.60,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240223,150621,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5420,-20,5,-0.37,96486170,17666,174.88,5440,5510,5400,7070,3810,5440,5461.69,0.73,0,-5478,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,542,5.48,0.48,12,0.18,989.00,11309.00,6420,20231222,-15.58,5000,20230817,8.40,5570,-2.69,20240220,5040,7.54,20240208,6420,-15.58,20231222,5000,8.40,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240223,140621,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5420,-20,5,-0.37,90517770,16567,164.00,5440,5510,5400,7070,3810,5440,5463.74,0.73,0,-5488,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,542,5.48,0.48,12,0.17,989.00,11309.00,6420,20231222,-15.58,5000,20230817,8.40,5570,-2.69,20240220,5040,7.54,20240208,6420,-15.58,20231222,5000,8.40,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240223,130619,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,0,3,0.00,75411590,13797,136.58,5440,5510,5400,7070,3810,5440,5465.80,0.73,0,-4665,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,544,5.50,0.48,12,0.14,989.00,11309.00,6420,20231222,-15.26,5000,20230817,8.80,5570,-2.33,20240220,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240223,120621,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5430,-10,5,-0.18,72255840,13215,130.82,5440,5510,5400,7070,3810,5440,5467.71,0.73,0,-4925,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,543,5.49,0.48,12,0.13,989.00,11309.00,6420,20231222,-15.42,5000,20230817,8.60,5570,-2.51,20240220,5040,7.74,20240208,6420,-15.42,20231222,5000,8.60,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240223,110615,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,0,3,0.00,70256880,12847,127.17,5440,5510,5400,7070,3810,5440,5468.74,0.73,0,-4921,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,544,5.50,0.48,12,0.13,989.00,11309.00,6420,20231222,-15.26,5000,20230817,8.80,5570,-2.33,20240220,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240223,100614,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5470,30,2,0.55,23288780,4277,42.34,5440,5470,5400,7070,3810,5440,5445.12,0.73,0,-319,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,547,5.53,0.48,12,0.04,989.00,11309.00,6420,20231222,-14.80,5000,20230817,9.40,5570,-1.80,20240220,5040,8.53,20240208,6420,-14.80,20231222,5000,9.40,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240223,090617,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5470,30,2,0.55,594310,109,1.08,5440,5470,5440,7070,3810,5440,5452.39,0.73,0,-8,5566,5502,5466,5402,5366,5485,5385,50,1630,500,3910,10,1,10000000,547,5.53,0.48,12,0.00,989.00,11309.00,6420,20231222,-14.80,5000,20230817,9.40,5570,-1.80,20240220,5040,8.53,20240208,6420,-14.80,20231222,5000,9.40,20230817,1.56,N,080010,500,50 억,,73260,N,N,0,N,00,N
20240222,160609,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,-60,5,-1.09,55043550,10102,55.90,5500,5530,5430,7150,3850,5500,5448.78,0.76,0,-2527,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,544,5.50,0.48,12,0.10,989.00,11309.00,6420,20231222,-15.26,5000,20230817,8.80,5570,-2.33,20240220,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240222,150619,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,-60,5,-1.09,50974430,9354,51.77,5500,5530,5430,7150,3850,5500,5449.48,0.76,0,-2478,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,544,5.50,0.48,12,0.09,989.00,11309.00,6420,20231222,-15.26,5000,20230817,8.80,5570,-2.33,20240220,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240222,140617,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,-60,5,-1.09,25470430,4668,25.83,5500,5530,5440,7150,3850,5500,5456.39,0.76,0,-1410,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,544,5.50,0.48,12,0.05,989.00,11309.00,6420,20231222,-15.26,5000,20230817,8.80,5570,-2.33,20240220,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240222,130604,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5450,-50,5,-0.91,17318950,3170,17.54,5500,5530,5440,7150,3850,5500,5463.39,0.76,0,-1163,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,545,5.51,0.48,12,0.03,989.00,11309.00,6420,20231222,-15.11,5000,20230817,9.00,5570,-2.15,20240220,5040,8.13,20240208,6420,-15.11,20231222,5000,9.00,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240222,120614,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5450,-50,5,-0.91,12822590,2345,12.98,5500,5530,5440,7150,3850,5500,5468.06,0.76,0,-834,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,545,5.51,0.48,12,0.02,989.00,11309.00,6420,20231222,-15.11,5000,20230817,9.00,5570,-2.15,20240220,5040,8.13,20240208,6420,-15.11,20231222,5000,9.00,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240222,110610,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5450,-50,5,-0.91,9160100,1673,9.26,5500,5530,5440,7150,3850,5500,5475.25,0.76,0,-295,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,545,5.51,0.48,12,0.02,989.00,11309.00,6420,20231222,-15.11,5000,20230817,9.00,5570,-2.15,20240220,5040,8.13,20240208,6420,-15.11,20231222,5000,9.00,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240222,100606,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5480,-20,5,-0.36,5659190,1032,5.71,5500,5530,5470,7150,3850,5500,5483.71,0.76,0,-278,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,548,5.54,0.48,12,0.01,989.00,11309.00,6420,20231222,-14.64,5000,20230817,9.60,5570,-1.62,20240220,5040,8.73,20240208,6420,-14.64,20231222,5000,9.60,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240222,090616,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,0,3,0.00,709500,129,0.71,5500,5500,5500,7150,3850,5500,5500.00,0.76,0,-129,5600,5550,5510,5460,5420,5530,5440,50,1650,500,3960,10,1,10000000,550,5.56,0.49,12,0.00,989.00,11309.00,6420,20231222,-14.33,5000,20230817,10.00,5570,-1.26,20240220,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.56,N,080010,500,50 억,,75787,N,N,0,N,00,N
20240221,160610,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-50,5,-0.90,99703080,18070,211.79,5550,5560,5470,7210,3890,5550,5517.60,0.80,0,-1669,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,550,5.56,0.49,12,0.18,989.00,11309.00,6420,20231222,-14.33,5000,20230817,10.00,5570,-1.26,20240220,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240221,150604,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5470,-80,5,-1.44,97350660,17641,206.76,5550,5560,5470,7210,3890,5550,5518.43,0.80,0,-2000,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,547,5.53,0.48,12,0.18,989.00,11309.00,6420,20231222,-14.80,5000,20230817,9.40,5570,-1.80,20240220,5040,8.53,20240208,6420,-14.80,20231222,5000,9.40,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240221,140606,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5510,-40,5,-0.72,90390330,16371,191.88,5550,5560,5480,7210,3890,5550,5521.37,0.80,0,-1790,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,551,5.57,0.49,12,0.16,989.00,11309.00,6420,20231222,-14.17,5000,20230817,10.20,5570,-1.08,20240220,5040,9.33,20240208,6420,-14.17,20231222,5000,10.20,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240221,130607,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5490,-60,5,-1.08,88168170,15967,187.14,5550,5560,5480,7210,3890,5550,5521.90,0.80,0,-1741,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,549,5.55,0.49,12,0.16,989.00,11309.00,6420,20231222,-14.49,5000,20230817,9.80,5570,-1.44,20240220,5040,8.93,20240208,6420,-14.49,20231222,5000,9.80,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240221,120606,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5550,0,3,0.00,71916190,13009,152.47,5550,5560,5500,7210,3890,5550,5528.19,0.80,0,-2197,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,555,5.61,0.49,12,0.13,989.00,11309.00,6420,20231222,-13.55,5000,20230817,11.00,5570,-0.36,20240220,5040,10.12,20240208,6420,-13.55,20231222,5000,11.00,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240221,110612,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5520,-30,5,-0.54,41319910,7480,87.67,5550,5560,5500,7210,3890,5550,5524.05,0.80,0,308,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,552,5.58,0.49,12,0.07,989.00,11309.00,6420,20231222,-14.02,5000,20230817,10.40,5570,-0.90,20240220,5040,9.52,20240208,6420,-14.02,20231222,5000,10.40,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240221,100605,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5510,-40,5,-0.72,27627610,4992,58.51,5550,5560,5510,7210,3890,5550,5534.38,0.80,0,148,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,551,5.57,0.49,12,0.05,989.00,11309.00,6420,20231222,-14.17,5000,20230817,10.20,5570,-1.08,20240220,5040,9.33,20240208,6420,-14.17,20231222,5000,10.20,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240221,090603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5550,0,3,0.00,5561240,1002,11.74,5550,5560,5550,7210,3890,5550,5550.14,0.80,0,-3,5616,5582,5536,5502,5456,5600,5520,50,1660,500,3990,10,1,10000000,555,5.61,0.49,12,0.01,989.00,11309.00,6420,20231222,-13.55,5000,20230817,11.00,5570,-0.36,20240220,5040,10.12,20240208,6420,-13.55,20231222,5000,11.00,20230817,1.55,N,080010,500,50 억,,79514,N,N,0,N,00,N
20240220,160559,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5550,40,2,0.73,47124790,8532,76.25,5510,5570,5490,7160,3860,5510,5523.30,0.79,0,269,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,555,5.61,0.49,12,0.09,989.00,11309.00,6420,20231222,-13.55,5000,20230817,11.00,5570,-0.36,20240220,5040,10.12,20240208,6420,-13.55,20231222,5000,11.00,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240220,150602,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5540,30,2,0.54,36429180,6605,59.03,5510,5550,5490,7160,3860,5510,5515.39,0.79,0,284,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,554,5.60,0.49,12,0.07,989.00,11309.00,6420,20231222,-13.71,5000,20230817,10.80,5560,-0.36,20240216,5040,9.92,20240208,6420,-13.71,20231222,5000,10.80,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240220,140603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5510,0,3,0.00,33786650,6126,54.75,5510,5550,5490,7160,3860,5510,5515.29,0.79,0,240,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,551,5.57,0.49,12,0.06,989.00,11309.00,6420,20231222,-14.17,5000,20230817,10.20,5560,-0.90,20240216,5040,9.33,20240208,6420,-14.17,20231222,5000,10.20,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240220,130602,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5510,0,3,0.00,30240880,5483,49.00,5510,5550,5490,7160,3860,5510,5515.39,0.79,0,180,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,551,5.57,0.49,12,0.05,989.00,11309.00,6420,20231222,-14.17,5000,20230817,10.20,5560,-0.90,20240216,5040,9.33,20240208,6420,-14.17,20231222,5000,10.20,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240220,120559,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5530,20,2,0.36,24039560,4359,38.95,5510,5550,5490,7160,3860,5510,5514.93,0.79,0,-529,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,553,5.59,0.49,12,0.04,989.00,11309.00,6420,20231222,-13.86,5000,20230817,10.60,5560,-0.54,20240216,5040,9.72,20240208,6420,-13.86,20231222,5000,10.60,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240220,110559,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5520,10,2,0.18,19025330,3452,30.85,5510,5520,5490,7160,3860,5510,5511.39,0.79,0,-604,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,552,5.58,0.49,12,0.03,989.00,11309.00,6420,20231222,-14.02,5000,20230817,10.40,5560,-0.72,20240216,5040,9.52,20240208,6420,-14.02,20231222,5000,10.40,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240220,100550,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5510,0,3,0.00,14070790,2554,22.82,5510,5520,5490,7160,3860,5510,5509.31,0.79,0,-598,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,551,5.57,0.49,12,0.03,989.00,11309.00,6420,20231222,-14.17,5000,20230817,10.20,5560,-0.90,20240216,5040,9.33,20240208,6420,-14.17,20231222,5000,10.20,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240220,090604,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5510,0,3,0.00,2418890,439,3.92,5510,5510,5510,7160,3860,5510,5510.00,0.79,0,16,5563,5536,5503,5476,5443,5540,5480,50,1650,500,3960,10,1,10000000,551,5.57,0.49,12,0.00,989.00,11309.00,6420,20231222,-14.17,5000,20230817,10.20,5560,-0.90,20240216,5040,9.33,20240208,6420,-14.17,20231222,5000,10.20,20230817,1.55,N,080010,500,50 억,,79105,N,N,0,N,00,N
20240219,160601,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5510,-10,5,-0.18,61354730,11190,68.64,5510,5530,5470,7170,3870,5520,5482.75,0.78,0,608,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,551,5.57,0.49,12,0.11,989.00,11309.00,6420,20231222,-14.17,5000,20230817,10.20,5560,-0.90,20240216,5040,9.33,20240208,6420,-14.17,20231222,5000,10.20,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240219,150606,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5480,-40,5,-0.72,55547600,10133,62.16,5510,5530,5470,7170,3870,5520,5481.85,0.78,0,94,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,548,5.54,0.48,12,0.10,989.00,11309.00,6420,20231222,-14.64,5000,20230817,9.60,5560,-1.44,20240216,5040,8.73,20240208,6420,-14.64,20231222,5000,9.60,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240219,140604,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-20,5,-0.36,50730010,9255,56.77,5510,5530,5470,7170,3870,5520,5481.36,0.78,0,390,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,550,5.56,0.49,12,0.09,989.00,11309.00,6420,20231222,-14.33,5000,20230817,10.00,5560,-1.08,20240216,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240219,130603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5490,-30,5,-0.54,42862150,7820,47.97,5510,5530,5470,7170,3870,5520,5481.09,0.78,0,340,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,549,5.55,0.49,12,0.08,989.00,11309.00,6420,20231222,-14.49,5000,20230817,9.80,5560,-1.26,20240216,5040,8.93,20240208,6420,-14.49,20231222,5000,9.80,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240219,120603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-20,5,-0.36,23382740,4262,26.14,5510,5530,5470,7170,3870,5520,5486.33,0.78,0,321,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,550,5.56,0.49,12,0.04,989.00,11309.00,6420,20231222,-14.33,5000,20230817,10.00,5560,-1.08,20240216,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240219,110602,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-20,5,-0.36,7982560,1451,8.90,5510,5530,5470,7170,3870,5520,5501.42,0.78,0,251,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,550,5.56,0.49,12,0.01,989.00,11309.00,6420,20231222,-14.33,5000,20230817,10.00,5560,-1.08,20240216,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240219,100557,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5470,-50,5,-0.91,5605900,1019,6.25,5510,5530,5470,7170,3870,5520,5501.37,0.78,0,56,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,547,5.53,0.48,12,0.01,989.00,11309.00,6420,20231222,-14.80,5000,20230817,9.40,5560,-1.62,20240216,5040,8.53,20240208,6420,-14.80,20231222,5000,9.40,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240219,090558,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-20,5,-0.36,148750,27,0.17,5510,5510,5500,7170,3870,5520,5509.26,0.78,0,-1,5606,5562,5516,5472,5426,5540,5450,50,1650,500,3970,10,1,10000000,550,5.56,0.49,12,0.00,989.00,11309.00,6420,20231222,-14.33,5000,20230817,10.00,5560,-1.08,20240216,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.51,N,080010,500,50 억,,78469,N,N,0,N,00,N
20240216,160556,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5520,-20,5,-0.36,90000400,16302,58.08,5540,5560,5470,7200,3880,5540,5520.82,0.81,0,-2811,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,552,5.58,0.49,12,0.16,989.00,11309.00,6510,20230210,-15.21,5000,20230817,10.40,5560,-0.72,20240216,5040,9.52,20240208,6420,-14.02,20231222,5000,10.40,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240216,150600,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5520,-20,5,-0.36,86290440,15630,55.69,5540,5560,5470,7200,3880,5540,5520.82,0.81,0,-2627,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,552,5.58,0.49,12,0.16,989.00,11309.00,6510,20230210,-15.21,5000,20230817,10.40,5560,-0.72,20240216,5040,9.52,20240208,6420,-14.02,20231222,5000,10.40,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240216,140603,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5520,-20,5,-0.36,42340370,7693,27.41,5540,5540,5470,7200,3880,5540,5503.75,0.81,0,-62,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,552,5.58,0.49,12,0.08,989.00,11309.00,6510,20230210,-15.21,5000,20230817,10.40,5540,0.00,20240215,5040,9.52,20240208,6420,-14.02,20231222,5000,10.40,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240216,130556,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5490,-50,5,-0.90,38864940,7062,25.16,5540,5540,5470,7200,3880,5540,5503.39,0.81,0,-339,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,549,5.55,0.49,12,0.07,989.00,11309.00,6510,20230210,-15.67,5000,20230817,9.80,5540,0.00,20240215,5040,8.93,20240208,6420,-14.49,20231222,5000,9.80,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240216,120558,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-40,5,-0.72,27608700,5012,17.86,5540,5540,5470,7200,3880,5540,5508.52,0.81,0,-57,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,550,5.56,0.49,12,0.05,989.00,11309.00,6510,20230210,-15.51,5000,20230817,10.00,5540,0.00,20240215,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240216,110605,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5530,-10,5,-0.18,16988360,3087,11.00,5540,5540,5470,7200,3880,5540,5503.19,0.81,0,77,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,553,5.59,0.49,12,0.03,989.00,11309.00,6510,20230210,-15.05,5000,20230817,10.60,5540,0.00,20240215,5040,9.72,20240208,6420,-13.86,20231222,5000,10.60,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240216,100558,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-40,5,-0.72,12106470,2202,7.85,5540,5540,5470,7200,3880,5540,5497.94,0.81,0,216,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,550,5.56,0.49,12,0.02,989.00,11309.00,6510,20230210,-15.51,5000,20230817,10.00,5540,0.00,20240215,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240216,090551,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,-40,5,-0.72,2769780,502,1.79,5540,5540,5500,7200,3880,5540,5517.49,0.81,0,0,5606,5572,5506,5472,5406,5590,5490,50,1660,500,3980,10,1,10000000,550,5.56,0.49,12,0.01,989.00,11309.00,6510,20230210,-15.51,5000,20230817,10.00,5540,0.00,20240215,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.48,N,080010,500,50 억,,81223,N,N,0,N,00,N
20240215,160555,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5540,60,2,1.09,154053140,28046,109.81,5460,5540,5440,7120,3840,5480,5492.80,0.83,0,-1665,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,554,5.60,0.49,12,0.28,989.00,11309.00,6510,20230210,-14.90,5000,20230817,10.80,5540,0.00,20240215,5040,9.92,20240208,6420,-13.71,20231222,5000,10.80,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240215,150558,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5500,20,2,0.36,126889180,23132,90.57,5460,5530,5440,7120,3840,5480,5485.44,0.83,0,561,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,550,5.56,0.49,12,0.23,989.00,11309.00,6510,20230210,-15.51,5000,20230817,10.00,5530,-0.54,20240215,5040,9.13,20240208,6420,-14.33,20231222,5000,10.00,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240215,140554,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5470,-10,5,-0.18,88204990,16106,63.06,5460,5520,5440,7120,3840,5480,5476.53,0.83,0,710,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,547,5.53,0.48,12,0.16,989.00,11309.00,6510,20230210,-15.98,5000,20230817,9.40,5520,-0.91,20240215,5040,8.53,20240208,6420,-14.80,20231222,5000,9.40,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240215,130550,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5480,0,3,0.00,65134490,11880,46.51,5460,5520,5440,7120,3840,5480,5482.70,0.83,0,930,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,548,5.54,0.48,12,0.12,989.00,11309.00,6510,20230210,-15.82,5000,20230817,9.60,5520,-0.72,20240215,5040,8.73,20240208,6420,-14.64,20231222,5000,9.60,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240215,120554,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5490,10,2,0.18,60195560,10978,42.98,5460,5520,5440,7120,3840,5480,5483.29,0.83,0,1263,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,549,5.55,0.49,12,0.11,989.00,11309.00,6510,20230210,-15.67,5000,20230817,9.80,5520,-0.54,20240215,5040,8.93,20240208,6420,-14.49,20231222,5000,9.80,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240215,110551,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5490,10,2,0.18,29746800,5439,21.30,5460,5500,5440,7120,3840,5480,5469.17,0.83,0,-599,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,549,5.55,0.49,12,0.05,989.00,11309.00,6510,20230210,-15.67,5000,20230817,9.80,5500,-0.18,20240215,5040,8.93,20240208,6420,-14.49,20231222,5000,9.80,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240215,100550,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5450,-30,5,-0.55,16482780,3016,11.81,5460,5490,5450,7120,3840,5480,5465.11,0.83,0,-383,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,545,5.51,0.48,12,0.03,989.00,11309.00,6510,20230210,-16.28,5000,20230817,9.00,5490,-0.73,20240215,5040,8.13,20240208,6420,-15.11,20231222,5000,9.00,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240215,090551,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5470,-10,5,-0.18,770150,141,0.55,5460,5480,5460,7120,3840,5480,5462.06,0.83,0,2,5573,5526,5433,5386,5293,5550,5410,50,1640,500,3940,10,1,10000000,547,5.53,0.48,12,0.00,989.00,11309.00,6510,20230210,-15.98,5000,20230817,9.40,5480,0.00,20240214,5040,8.53,20240208,6420,-14.80,20231222,5000,9.40,20230817,1.48,N,080010,500,50 억,,82890,N,N,0,N,00,N
20240214,160548,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5480,60,2,1.11,137857120,25362,167.04,5340,5480,5340,7040,3800,5420,5435.58,0.77,0,6185,5460,5440,5410,5390,5360,5425,5375,50,1620,500,3900,10,1,10000000,548,5.54,0.48,12,0.25,989.00,11309.00,6510,20230210,-15.82,5000,20230817,9.60,5480,0.00,20240214,5040,8.73,20240208,6420,-14.64,20231222,5000,9.60,20230817,1.50,N,080010,500,50 억,,76754,N,N,0,N,00,N
20240214,150548,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5450,30,2,0.55,120365570,22164,145.98,5340,5470,5340,7040,3800,5420,5430.68,0.77,0,5642,5460,5440,5410,5390,5360,5425,5375,50,1620,500,3900,10,1,10000000,545,5.51,0.48,12,0.22,989.00,11309.00,6510,20230210,-16.28,5000,20230817,9.00,5470,-0.37,20240214,5040,8.13,20240208,6420,-15.11,20231222,5000,9.00,20230817,1.50,N,080010,500,50 억,,76754,N,N,0,N,00,N
20240214,140546,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5450,30,2,0.55,82121570,15152,99.80,5340,5450,5340,7040,3800,5420,5419.85,0.77,0,4122,5460,5440,5410,5390,5360,5425,5375,50,1620,500,3900,10,1,10000000,545,5.51,0.48,12,0.15,989.00,11309.00,6510,20230210,-16.28,5000,20230817,9.00,5460,-0.18,20240202,5040,8.13,20240208,6420,-15.11,20231222,5000,9.00,20230817,1.50,N,080010,500,50 억,,76754,N,N,0,N,00,N
20240214,130547,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,20,2,0.37,66907540,12349,81.33,5340,5450,5340,7040,3800,5420,5418.05,0.77,0,3911,5460,5440,5410,5390,5360,5425,5375,50,1620,500,3900,10,1,10000000,544,5.50,0.48,12,0.12,989.00,11309.00,6510,20230210,-16.44,5000,20230817,8.80,5460,-0.37,20240202,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.50,N,080010,500,50 억,,76754,N,N,0,N,00,N
20240214,120543,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5440,20,2,0.37,58366330,10779,70.99,5340,5450,5340,7040,3800,5420,5414.82,0.77,0,3706,5460,5440,5410,5390,5360,5425,5375,50,1620,500,3900,10,1,10000000,544,5.50,0.48,12,0.11,989.00,11309.00,6510,20230210,-16.44,5000,20230817,8.80,5460,-0.37,20240202,5040,7.94,20240208,6420,-15.26,20231222,5000,8.80,20230817,1.50,N,080010,500,50 억,,76754,N,N,0,N,00,N
20240214,110548,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5430,10,2,0.18,35071120,6493,42.76,5340,5450,5340,7040,3800,5420,5401.37,0.77,0,1814,5460,5440,5410,5390,5360,5425,5375,50,1620,500,3900,10,1,10000000,543,5.49,0.48,12,0.06,989.00,11309.00,6510,20230210,-16.59,5000,20230817,8.60,5460,-0.55,20240202,5040,7.74,20240208,6420,-15.42,20231222,5000,8.60,20230817,1.50,N,080010,500,50 억,,76754,N,N,0,N,00,N
20240214,090540,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5360,-60,5,-1.11,3679580,689,4.54,5340,5380,5340,7040,3800,5420,5340.46,0.77,0,102,5460,5440,5410,5390,5360,5425,5375,50,1620,500,3900,10,1,10000000,536,5.42,0.47,12,0.01,989.00,11309.00,6510,20230210,-17.67,5000,20230817,7.20,5460,-1.83,20240202,5040,6.35,20240208,6420,-16.51,20231222,5000,7.20,20230817,1.50,N,080010,500,50 억,,76754,N,N,0,N,00,N
20240213,160541,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5420,30,2,0.56,82037560,15162,24.49,5430,5430,5380,7000,3780,5390,5410.73,0.75,0,2162,5676,5532,5286,5142,4896,5605,5215,50,1610,500,3880,10,1,10000000,542,5.48,0.48,12,0.15,989.00,11309.00,6510,20230210,-16.74,5000,20230817,8.40,5460,-0.73,20240202,5040,7.54,20240208,6420,-15.58,20231222,5000,8.40,20230817,1.54,N,080010,500,50 억,,74578,N,N,0,N,00,N
20240213,150540,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5420,30,2,0.56,78595320,14526,23.47,5430,5430,5380,7000,3780,5390,5410.67,0.75,0,2185,5676,5532,5286,5142,4896,5605,5215,50,1610,500,3880,10,1,10000000,542,5.48,0.48,12,0.15,989.00,11309.00,6510,20230210,-16.74,5000,20230817,8.40,5460,-0.73,20240202,5040,7.54,20240208,6420,-15.58,20231222,5000,8.40,20230817,1.54,N,080010,500,50 억,,74578,N,N,0,N,00,N
20240213,140547,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5430,40,2,0.74,71162580,13153,21.25,5430,5430,5380,7000,3780,5390,5410.37,0.75,0,3317,5676,5532,5286,5142,4896,5605,5215,50,1610,500,3880,10,1,10000000,543,5.49,0.48,12,0.13,989.00,11309.00,6510,20230210,-16.59,5000,20230817,8.60,5460,-0.55,20240202,5040,7.74,20240208,6420,-15.42,20231222,5000,8.60,20230817,1.54,N,080010,500,50 억,,74578,N,N,0,N,00,N
20240213,130540,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5420,30,2,0.56,65920920,12186,19.69,5430,5430,5380,7000,3780,5390,5409.56,0.75,0,3240,5676,5532,5286,5142,4896,5605,5215,50,1610,500,3880,10,1,10000000,542,5.48,0.48,12,0.12,989.00,11309.00,6510,20230210,-16.74,5000,20230817,8.40,5460,-0.73,20240202,5040,7.54,20240208,6420,-15.58,20231222,5000,8.40,20230817,1.54,N,080010,500,50 억,,74578,N,N,0,N,00,N
20240213,120547,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5420,30,2,0.56,53782630,9947,16.07,5430,5430,5380,7000,3780,5390,5406.92,0.75,0,2269,5676,5532,5286,5142,4896,5605,5215,50,1610,500,3880,10,1,10000000,542,5.48,0.48,12,0.10,989.00,11309.00,6510,20230210,-16.74,5000,20230817,8.40,5460,-0.73,20240202,5040,7.54,20240208,6420,-15.58,20231222,5000,8.40,20230817,1.54,N,080010,500,50 억,,74578,N,N,0,N,00,N
20240213,110545,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5420,30,2,0.56,39595510,7329,11.84,5430,5430,5380,7000,3780,5390,5402.58,0.75,0,1639,5676,5532,5286,5142,4896,5605,5215,50,1610,500,3880,10,1,10000000,542,5.48,0.48,12,0.07,989.00,11309.00,6510,20230210,-16.74,5000,20230817,8.40,5460,-0.73,20240202,5040,7.54,20240208,6420,-15.58,20231222,5000,8.40,20230817,1.54,N,080010,500,50 억,,74578,N,N,0,N,00,N
20240213,100450,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,5400,10,2,0.19,21047340,3894,6.29,5430,5430,5380,7000,3780,5390,5405.07,0.75,0,1277,5676,5532,5286,5142,4896,5605,5215,50,1610,500,3880,10,1,10000000,540,5.46,0.48,12,0.04,989.00,11309.00,6510,20230210,-17.05,5000,20230817,8.00,5460,-1.10,20240202,5040,7.14,20240208,6420,-15.89,20231222,5000,8.00,20230817,1.54,N,080010,500,50 억,,74578,N,N,0,N,00,N