KissMeData/093320/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92200	100	2	0.11	4183123200	45748	134.95	92100	92900	90000	119700	64500	92100	91438.20	28.13	0	5857	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4499	17.65	3.05	12	0.94	5225.00	30262.00	130500	20240122	-29.35	52000	20230519	77.31	130500	-29.35	20240122	87900	4.89	20240103	130500	-29.35	20240122	52000	77.31	20230519	3.16	N	093320	500	24 억		1372623	N	N	2792	N	00	N
3	20240229	150712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91900	-200	5	-0.22	3953964400	43258	127.61	92100	92900	90000	119700	64500	92100	91404.24	28.13	0	6126	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4485	17.59	3.04	12	0.89	5225.00	30262.00	130500	20240122	-29.58	52000	20230519	76.73	130500	-29.58	20240122	87900	4.55	20240103	130500	-29.58	20240122	52000	76.73	20230519	3.16	N	093320	500	24 억		1372623	N	N	14	N	00	N
4	20240229	140713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91700	-400	5	-0.43	3502569100	38346	113.12	92100	92900	90000	119700	64500	92100	91341.19	28.13	0	6652	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4475	17.55	3.03	12	0.79	5225.00	30262.00	130500	20240122	-29.73	52000	20230519	76.35	130500	-29.73	20240122	87900	4.32	20240103	130500	-29.73	20240122	52000	76.35	20230519	3.16	N	093320	500	24 억		1372623	N	N	14	N	00	N
5	20240229	130711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91400	-700	5	-0.76	3215018600	35206	103.86	92100	92900	90000	119700	64500	92100	91320.19	28.13	0	6738	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4460	17.49	3.02	12	0.72	5225.00	30262.00	130500	20240122	-29.96	52000	20230519	75.77	130500	-29.96	20240122	87900	3.98	20240103	130500	-29.96	20240122	52000	75.77	20230519	3.16	N	093320	500	24 억		1372623	N	N	14	N	00	N
6	20240229	120711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91400	-700	5	-0.76	2870789700	31436	92.73	92100	92900	90000	119700	64500	92100	91321.72	28.13	0	5469	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4460	17.49	3.02	12	0.64	5225.00	30262.00	130500	20240122	-29.96	52000	20230519	75.77	130500	-29.96	20240122	87900	3.98	20240103	130500	-29.96	20240122	52000	75.77	20230519	3.16	N	093320	500	24 억		1372623	N	N	14	N	00	N
7	20240229	110712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91900	-200	5	-0.22	2268982800	24883	73.40	92100	92900	90000	119700	64500	92100	91186.06	28.13	0	5136	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4485	17.59	3.04	12	0.51	5225.00	30262.00	130500	20240122	-29.58	52000	20230519	76.73	130500	-29.58	20240122	87900	4.55	20240103	130500	-29.58	20240122	52000	76.73	20230519	3.16	N	093320	500	24 억		1372623	N	N	14	N	00	N
8	20240229	100713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91600	-500	5	-0.54	1415902100	15566	45.92	92100	92400	90000	119700	64500	92100	90961.20	28.13	0	1280	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4470	17.53	3.03	12	0.32	5225.00	30262.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	87900	4.21	20240103	130500	-29.81	20240122	52000	76.15	20230519	3.16	N	093320	500	24 억		1372623	N	N	14	N	00	N
9	20240229	090711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91500	-600	5	-0.65	89409000	974	2.87	92100	92400	91400	119700	64500	92100	91795.69	28.13	0	-587	94833	93466	92133	90766	89433	92800	90100	24	27600	500	66310	100	1	4880000	4465	17.51	3.02	12	0.02	5225.00	30262.00	130500	20240122	-29.89	52000	20230519	75.96	130500	-29.89	20240122	87900	4.10	20240103	130500	-29.89	20240122	52000	75.96	20230519	3.16	N	093320	500	24 억		1372623	N	N	14	N	00	N
10	20240228	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92100	-800	5	-0.86	3112534100	33827	110.57	92900	93500	90800	120700	65100	92900	92013.24	28.16	0	2241	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4494	17.63	3.04	12	0.69	5225.00	30262.00	130500	20240122	-29.43	52000	20230519	77.12	130500	-29.43	20240122	87900	4.78	20240103	130500	-29.43	20240122	52000	77.12	20230519	3.33	N	093320	500	24 억		1374406	N	N	14	N	00	N
11	20240228	150630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92300	-600	5	-0.65	2717989500	29542	96.56	92900	93500	90800	120700	65100	92900	92004.25	28.16	0	479	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4504	17.67	3.05	12	0.61	5225.00	30262.00	130500	20240122	-29.27	52000	20230519	77.50	130500	-29.27	20240122	87900	5.01	20240103	130500	-29.27	20240122	52000	77.50	20230519	3.33	N	093320	500	24 억		1374406	N	N	0	N	00	N
12	20240228	140710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92000	-900	5	-0.97	2429096500	26415	86.34	92900	93500	90800	120700	65100	92900	91958.98	28.16	0	562	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4490	17.61	3.04	12	0.54	5225.00	30262.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	87900	4.66	20240103	130500	-29.50	20240122	52000	76.92	20230519	3.33	N	093320	500	24 억		1374406	N	N	0	N	00	N
13	20240228	130711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91800	-1100	5	-1.18	2113275800	22998	75.17	92900	93200	90800	120700	65100	92900	91889.55	28.16	0	1441	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4480	17.57	3.03	12	0.47	5225.00	30262.00	130500	20240122	-29.66	52000	20230519	76.54	130500	-29.66	20240122	87900	4.44	20240103	130500	-29.66	20240122	52000	76.54	20230519	3.33	N	093320	500	24 억		1374406	N	N	0	N	00	N
14	20240228	120712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92000	-900	5	-0.97	1733317200	18858	61.64	92900	93200	90800	120700	65100	92900	91914.16	28.16	0	2665	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4490	17.61	3.04	12	0.39	5225.00	30262.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	87900	4.66	20240103	130500	-29.50	20240122	52000	76.92	20230519	3.33	N	093320	500	24 억		1374406	N	N	0	N	00	N
15	20240228	110642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92600	-300	5	-0.32	1478433700	16087	52.58	92900	93200	90800	120700	65100	92900	91902.39	28.16	0	3294	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4519	17.72	3.06	12	0.33	5225.00	30262.00	130500	20240122	-29.04	52000	20230519	78.08	130500	-29.04	20240122	87900	5.35	20240103	130500	-29.04	20240122	52000	78.08	20230519	3.33	N	093320	500	24 억		1374406	N	N	0	N	00	N
16	20240228	100709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92000	-900	5	-0.97	1013594800	11049	36.12	92900	93200	90800	120700	65100	92900	91736.34	28.16	0	3206	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4490	17.61	3.04	12	0.23	5225.00	30262.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	87900	4.66	20240103	130500	-29.50	20240122	52000	76.92	20230519	3.33	N	093320	500	24 억		1374406	N	N	0	N	00	N
17	20240228	090713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91200	-1700	5	-1.83	186286200	2029	6.63	92900	93200	91100	120700	65100	92900	91811.83	28.16	0	101	98233	95566	94033	91366	89833	94800	90600	24	27800	500	66880	100	1	4880000	4451	17.45	3.01	12	0.04	5225.00	30262.00	130500	20240122	-30.11	52000	20230519	75.38	130500	-30.11	20240122	87900	3.75	20240103	130500	-30.11	20240122	52000	75.38	20230519	3.33	N	093320	500	24 억		1374406	N	N	0	N	00	N
18	20240227	160710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92900	-2300	5	-2.42	2844114400	30351	78.75	96700	96700	92500	123700	66700	95200	93708.02	28.05	0	6334	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4534	17.78	3.07	12	0.62	5225.00	30262.00	130500	20240122	-28.81	52000	20230519	78.65	130500	-28.81	20240122	87900	5.69	20240103	130500	-28.81	20240122	52000	78.65	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
19	20240227	150713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93400	-1800	5	-1.89	2682369800	28612	74.24	96700	96700	92500	123700	66700	95200	93749.82	28.05	0	6061	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4558	17.88	3.09	12	0.59	5225.00	30262.00	130500	20240122	-28.43	52000	20230519	79.62	130500	-28.43	20240122	87900	6.26	20240103	130500	-28.43	20240122	52000	79.62	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
20	20240227	140709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93400	-1800	5	-1.89	2191853700	23342	60.56	96700	96700	92500	123700	66700	95200	93901.71	28.05	0	4350	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4558	17.88	3.09	12	0.48	5225.00	30262.00	130500	20240122	-28.43	52000	20230519	79.62	130500	-28.43	20240122	87900	6.26	20240103	130500	-28.43	20240122	52000	79.62	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
21	20240227	130632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93900	-1300	5	-1.37	2067832700	22020	57.13	96700	96700	92500	123700	66700	95200	93907.03	28.05	0	3852	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4582	17.97	3.10	12	0.45	5225.00	30262.00	130500	20240122	-28.05	52000	20230519	80.58	130500	-28.05	20240122	87900	6.83	20240103	130500	-28.05	20240122	52000	80.58	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
22	20240227	120712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94200	-1000	5	-1.05	1861752000	19825	51.44	96700	96700	92500	123700	66700	95200	93909.31	28.05	0	2642	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4597	18.03	3.11	12	0.41	5225.00	30262.00	130500	20240122	-27.82	52000	20230519	81.15	130500	-27.82	20240122	87900	7.17	20240103	130500	-27.82	20240122	52000	81.15	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
23	20240227	110711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93700	-1500	5	-1.58	1638236300	17441	45.25	96700	96700	92500	123700	66700	95200	93930.18	28.05	0	1078	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4573	17.93	3.10	12	0.36	5225.00	30262.00	130500	20240122	-28.20	52000	20230519	80.19	130500	-28.20	20240122	87900	6.60	20240103	130500	-28.20	20240122	52000	80.19	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
24	20240227	100707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94300	-900	5	-0.95	1228942400	13090	33.96	96700	96700	92500	123700	66700	95200	93884.06	28.05	0	1671	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4602	18.05	3.12	12	0.27	5225.00	30262.00	130500	20240122	-27.74	52000	20230519	81.35	130500	-27.74	20240122	87900	7.28	20240103	130500	-27.74	20240122	52000	81.35	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
25	20240227	090710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94900	-300	5	-0.32	134813800	1416	3.67	96700	96700	94800	123700	66700	95200	95207.49	28.05	0	-839	101333	98266	96433	93366	91533	97350	92450	24	28500	500	68540	100	1	4880000	4631	18.16	3.14	12	0.03	5225.00	30262.00	130500	20240122	-27.28	52000	20230519	82.50	130500	-27.28	20240122	87900	7.96	20240103	130500	-27.28	20240122	52000	82.50	20230519	3.31	N	093320	500	24 억		1368615	N	N	0	N	00	N
26	20240226	160708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95200	-400	5	-0.42	3726190800	38460	85.81	96000	99500	94600	124200	67000	95600	96885.71	27.96	0	5891	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4646	18.22	3.15	12	0.79	5225.00	30262.00	130500	20240122	-27.05	52000	20230519	83.08	130500	-27.05	20240122	87900	8.30	20240103	130500	-27.05	20240122	52000	83.08	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
27	20240226	150705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95600	0	3	0.00	3553418700	36647	81.77	96000	99500	94600	124200	67000	95600	96963.43	27.96	0	5583	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4665	18.30	3.16	12	0.75	5225.00	30262.00	130500	20240122	-26.74	52000	20230519	83.85	130500	-26.74	20240122	87900	8.76	20240103	130500	-26.74	20240122	52000	83.85	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
28	20240226	140705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96000	400	2	0.42	3137055600	32291	72.05	96000	99500	94600	124200	67000	95600	97149.53	27.96	0	4462	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4685	18.37	3.17	12	0.66	5225.00	30262.00	130500	20240122	-26.44	52000	20230519	84.62	130500	-26.44	20240122	87900	9.22	20240103	130500	-26.44	20240122	52000	84.62	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
29	20240226	130702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96700	1100	2	1.15	2647518900	27205	60.70	96000	99500	94600	124200	67000	95600	97317.36	27.96	0	2997	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4719	18.51	3.20	12	0.56	5225.00	30262.00	130500	20240122	-25.90	52000	20230519	85.96	130500	-25.90	20240122	87900	10.01	20240103	130500	-25.90	20240122	52000	85.96	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
30	20240226	120701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97000	1400	2	1.46	2490217800	25580	57.08	96000	99500	94600	124200	67000	95600	97350.19	27.96	0	3272	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4734	18.56	3.21	12	0.52	5225.00	30262.00	130500	20240122	-25.67	52000	20230519	86.54	130500	-25.67	20240122	87900	10.35	20240103	130500	-25.67	20240122	52000	86.54	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
31	20240226	110700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98000	2400	2	2.51	2099459500	21573	48.13	96000	99500	94600	124200	67000	95600	97318.85	27.96	0	2749	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4782	18.76	3.24	12	0.44	5225.00	30262.00	130500	20240122	-24.90	52000	20230519	88.46	130500	-24.90	20240122	87900	11.49	20240103	130500	-24.90	20240122	52000	88.46	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
32	20240226	100658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98200	2600	2	2.72	1083357900	11242	25.08	96000	98600	94600	124200	67000	95600	96367.01	27.96	0	773	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4792	18.79	3.24	12	0.23	5225.00	30262.00	130500	20240122	-24.75	52000	20230519	88.85	130500	-24.75	20240122	87900	11.72	20240103	130500	-24.75	20240122	52000	88.85	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
33	20240226	090658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94800	-800	5	-0.84	187748200	1977	4.41	96000	96200	94600	124200	67000	95600	94966.21	27.96	0	594	103333	99466	97533	93666	91733	98500	92700	24	28600	500	68830	100	1	4880000	4626	18.14	3.13	12	0.04	5225.00	30262.00	130500	20240122	-27.36	52000	20230519	82.31	130500	-27.36	20240122	87900	7.85	20240103	130500	-27.36	20240122	52000	82.31	20230519	3.42	N	093320	500	24 억		1364280	N	N	1401	N	00	N
34	20240223	160659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95600	-2600	5	-2.65	4355091500	44535	62.92	99000	101400	95600	127600	68800	98200	97793.81	28.00	0	2738	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4665	18.30	3.16	12	0.91	5225.00	30262.00	130500	20240122	-26.74	52000	20230519	83.85	130500	-26.74	20240122	87900	8.76	20240103	130500	-26.74	20240122	52000	83.85	20230519	3.30	N	093320	500	24 억		1366362	N	N	1391	N	00	N
35	20240223	150654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96100	-2100	5	-2.14	4034012300	41181	58.18	99000	101400	95700	127600	68800	98200	97958.09	28.00	0	3156	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4690	18.39	3.18	12	0.84	5225.00	30262.00	130500	20240122	-26.36	52000	20230519	84.81	130500	-26.36	20240122	87900	9.33	20240103	130500	-26.36	20240122	52000	84.81	20230519	3.30	N	093320	500	24 억		1366362	N	N	0	N	00	N
36	20240223	140656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96400	-1800	5	-1.83	3507376900	35707	50.45	99000	101400	96300	127600	68800	98200	98226.59	28.00	0	1499	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4704	18.45	3.19	12	0.73	5225.00	30262.00	130500	20240122	-26.13	52000	20230519	85.38	130500	-26.13	20240122	87900	9.67	20240103	130500	-26.13	20240122	52000	85.38	20230519	3.30	N	093320	500	24 억		1366362	N	N	0	N	00	N
37	20240223	130654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97100	-1100	5	-1.12	3060741500	31086	43.92	99000	101400	96400	127600	68800	98200	98460.45	28.00	0	2130	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4738	18.58	3.21	12	0.64	5225.00	30262.00	130500	20240122	-25.59	52000	20230519	86.73	130500	-25.59	20240122	87900	10.47	20240103	130500	-25.59	20240122	52000	86.73	20230519	3.30	N	093320	500	24 억		1366362	N	N	0	N	00	N
38	20240223	120655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98000	-200	5	-0.20	2878127800	29212	41.27	99000	101400	96400	127600	68800	98200	98525.53	28.00	0	2368	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4782	18.76	3.24	12	0.60	5225.00	30262.00	130500	20240122	-24.90	52000	20230519	88.46	130500	-24.90	20240122	87900	11.49	20240103	130500	-24.90	20240122	52000	88.46	20230519	3.30	N	093320	500	24 억		1366362	N	N	0	N	00	N
39	20240223	110649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96900	-1300	5	-1.32	2313227000	23429	33.10	99000	101400	96400	127600	68800	98200	98733.49	28.00	0	-91	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4729	18.55	3.20	12	0.48	5225.00	30262.00	130500	20240122	-25.75	52000	20230519	86.35	130500	-25.75	20240122	87900	10.24	20240103	130500	-25.75	20240122	52000	86.35	20230519	3.30	N	093320	500	24 억		1366362	N	N	0	N	00	N
40	20240223	100649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97900	-300	5	-0.31	1729080500	17422	24.61	99000	101400	97600	127600	68800	98200	99246.96	28.00	0	-389	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4778	18.74	3.24	12	0.36	5225.00	30262.00	130500	20240122	-24.98	52000	20230519	88.27	130500	-24.98	20240122	87900	11.38	20240103	130500	-24.98	20240122	52000	88.27	20230519	3.30	N	093320	500	24 억		1366362	N	N	0	N	00	N
41	20240223	090653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99200	1000	2	1.02	690983100	6928	9.79	99000	101400	98500	127600	68800	98200	99737.75	28.00	0	-107	101000	99600	98300	96900	95600	98950	96250	24	29400	500	70700	100	1	4880000	4841	18.99	3.28	12	0.14	5225.00	30262.00	130500	20240122	-23.98	52000	20230519	90.77	130500	-23.98	20240122	87900	12.86	20240103	130500	-23.98	20240122	52000	90.77	20230519	3.30	N	093320	500	24 억		1366362	N	N	0	N	00	N
42	20240222	160644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98200	3200	2	3.37	6910574500	70490	53.53	98300	99700	97000	123500	66500	95000	98046.17	27.93	0	8895	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4792	18.79	3.24	12	1.44	5225.00	30262.00	130500	20240122	-24.75	52000	20230519	88.85	130500	-24.75	20240122	87900	11.72	20240103	130500	-24.75	20240122	52000	88.85	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
43	20240222	150653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97800	2800	2	2.95	6785140600	69210	52.56	98300	99700	97000	123500	66500	95000	98047.12	27.93	0	8603	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4773	18.72	3.23	12	1.42	5225.00	30262.00	130500	20240122	-25.06	52000	20230519	88.08	130500	-25.06	20240122	87900	11.26	20240103	130500	-25.06	20240122	52000	88.08	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
44	20240222	140648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98300	3300	2	3.47	6282651100	64086	48.67	98300	99700	97000	123500	66500	95000	98045.62	27.93	0	8820	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4797	18.81	3.25	12	1.31	5225.00	30262.00	130500	20240122	-24.67	52000	20230519	89.04	130500	-24.67	20240122	87900	11.83	20240103	130500	-24.67	20240122	52000	89.04	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
45	20240222	130638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98400	3400	2	3.58	5663359800	57797	43.89	98300	99700	97000	123500	66500	95000	97999.02	27.93	0	6732	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4802	18.83	3.25	12	1.18	5225.00	30262.00	130500	20240122	-24.60	52000	20230519	89.23	130500	-24.60	20240122	87900	11.95	20240103	130500	-24.60	20240122	52000	89.23	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
46	20240222	120648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97800	2800	2	2.95	5001783900	51055	38.77	98300	99700	97000	123500	66500	95000	97981.98	27.93	0	2479	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4773	18.72	3.23	12	1.05	5225.00	30262.00	130500	20240122	-25.06	52000	20230519	88.08	130500	-25.06	20240122	87900	11.26	20240103	130500	-25.06	20240122	52000	88.08	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
47	20240222	110644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98000	3000	2	3.16	4429480700	45204	34.33	98300	99700	97000	123500	66500	95000	98003.97	27.93	0	1270	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4782	18.76	3.24	12	0.93	5225.00	30262.00	130500	20240122	-24.90	52000	20230519	88.46	130500	-24.90	20240122	87900	11.49	20240103	130500	-24.90	20240122	52000	88.46	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
48	20240222	100638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97200	2200	2	2.32	3281030200	33461	25.41	98300	99700	97000	123500	66500	95000	98076.50	27.93	0	-2518	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4743	18.60	3.21	12	0.69	5225.00	30262.00	130500	20240122	-25.52	52000	20230519	86.92	130500	-25.52	20240122	87900	10.58	20240103	130500	-25.52	20240122	52000	86.92	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
49	20240222	090650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97600	2600	2	2.74	1728503200	17606	13.37	98300	99700	97400	123500	66500	95000	98218.99	27.93	0	-2650	106066	100532	97566	92032	89066	99050	90550	24	28500	500	68400	100	1	4880000	4763	18.68	3.23	12	0.36	5225.00	30262.00	130500	20240122	-25.21	52000	20230519	87.69	130500	-25.21	20240122	87900	11.04	20240103	130500	-25.21	20240122	52000	87.69	20230519	3.34	N	093320	500	24 억		1363035	N	N	0	N	00	N
50	20240221	160644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95000	-8100	5	-7.86	12731584000	130643	396.86	103100	103100	94600	134000	72200	103100	97454.04	28.84	0	-30677	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4636	18.18	3.14	12	2.68	5225.00	30262.00	130500	20240122	-27.20	52000	20230519	82.69	130500	-27.20	20240122	87900	8.08	20240103	130500	-27.20	20240122	52000	82.69	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
51	20240221	150638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96000	-7100	5	-6.89	12084585400	123863	376.27	103100	103100	94600	134000	72200	103100	97563.14	28.84	0	-29535	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4685	18.37	3.17	12	2.54	5225.00	30262.00	130500	20240122	-26.44	52000	20230519	84.62	130500	-26.44	20240122	87900	9.22	20240103	130500	-26.44	20240122	52000	84.62	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
52	20240221	140640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96100	-7000	5	-6.79	11023374000	112798	342.65	103100	103100	94600	134000	72200	103100	97725.63	28.84	0	-26119	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4690	18.39	3.18	12	2.31	5225.00	30262.00	130500	20240122	-26.36	52000	20230519	84.81	130500	-26.36	20240122	87900	9.33	20240103	130500	-26.36	20240122	52000	84.81	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
53	20240221	130641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97400	-5700	5	-5.53	9383658700	95767	290.92	103100	103100	94600	134000	72200	103100	97983.09	28.84	0	-18005	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4753	18.64	3.22	12	1.96	5225.00	30262.00	130500	20240122	-25.36	52000	20230519	87.31	130500	-25.36	20240122	87900	10.81	20240103	130500	-25.36	20240122	52000	87.31	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
54	20240221	120639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98500	-4600	5	-4.46	8704836200	88810	269.78	103100	103100	94600	134000	72200	103100	98015.14	28.84	0	-16965	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4807	18.85	3.25	12	1.82	5225.00	30262.00	130500	20240122	-24.52	52000	20230519	89.42	130500	-24.52	20240122	87900	12.06	20240103	130500	-24.52	20240122	52000	89.42	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
55	20240221	110645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97000	-6100	5	-5.92	7533329700	76897	233.59	103100	103100	94600	134000	72200	103100	97965.03	28.84	0	-16941	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4734	18.56	3.21	12	1.58	5225.00	30262.00	130500	20240122	-25.67	52000	20230519	86.54	130500	-25.67	20240122	87900	10.35	20240103	130500	-25.67	20240122	52000	86.54	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
56	20240221	100638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97200	-5900	5	-5.72	5875523300	59826	181.74	103100	103100	94600	134000	72200	103100	98208.40	28.84	0	-13392	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4743	18.60	3.21	12	1.23	5225.00	30262.00	130500	20240122	-25.52	52000	20230519	86.92	130500	-25.52	20240122	87900	10.58	20240103	130500	-25.52	20240122	52000	86.92	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
57	20240221	090638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102300	-800	5	-0.78	181630300	1779	5.40	103100	103100	101500	134000	72200	103100	102084.29	28.84	0	-852	106766	104932	103166	101332	99566	105850	102250	24	30900	500	74230	100	1	4880000	4992	19.58	3.38	12	0.04	5225.00	30262.00	130500	20240122	-21.61	52000	20230519	96.73	130500	-21.61	20240122	87900	16.38	20240103	130500	-21.61	20240122	52000	96.73	20230519	3.25	N	093320	500	24 억		1407546	N	N	22	N	00	N
58	20240220	160631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103100	700	2	0.68	3393044900	32884	70.58	101400	105000	101400	133100	71700	102400	103182.40	28.87	0	687	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5031	19.73	3.41	12	0.67	5225.00	30262.00	130500	20240122	-21.00	52000	20230519	98.27	130500	-21.00	20240122	87900	17.29	20240103	130500	-21.00	20240122	52000	98.27	20230519	3.29	N	093320	500	24 억		1409015	N	N	22	N	00	N
59	20240220	150635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103200	800	2	0.78	3277812600	31766	68.18	101400	105000	101400	133100	71700	102400	103186.27	28.87	0	751	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5036	19.75	3.41	12	0.65	5225.00	30262.00	130500	20240122	-20.92	52000	20230519	98.46	130500	-20.92	20240122	87900	17.41	20240103	130500	-20.92	20240122	52000	98.46	20230519	3.29	N	093320	500	24 억		1409015	N	N	28	N	00	N
60	20240220	140635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103200	800	2	0.78	2631691700	25463	54.65	101400	105000	101400	133100	71700	102400	103353.67	28.87	0	-431	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5036	19.75	3.41	12	0.52	5225.00	30262.00	130500	20240122	-20.92	52000	20230519	98.46	130500	-20.92	20240122	87900	17.41	20240103	130500	-20.92	20240122	52000	98.46	20230519	3.29	N	093320	500	24 억		1409015	N	N	28	N	00	N
61	20240220	130636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103500	1100	2	1.07	2301340000	22269	47.79	101400	105000	101400	133100	71700	102400	103342.89	28.87	0	258	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5051	19.81	3.42	12	0.46	5225.00	30262.00	130500	20240122	-20.69	52000	20230519	99.04	130500	-20.69	20240122	87900	17.75	20240103	130500	-20.69	20240122	52000	99.04	20230519	3.29	N	093320	500	24 억		1409015	N	N	28	N	00	N
62	20240220	120630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103500	1100	2	1.07	1761033400	17082	36.66	101400	104000	101400	133100	71700	102400	103093.05	28.87	0	-387	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5051	19.81	3.42	12	0.35	5225.00	30262.00	130500	20240122	-20.69	52000	20230519	99.04	130500	-20.69	20240122	87900	17.75	20240103	130500	-20.69	20240122	52000	99.04	20230519	3.29	N	093320	500	24 억		1409015	N	N	28	N	00	N
63	20240220	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102800	400	2	0.39	1561445100	15147	32.51	101400	104000	101400	133100	71700	102400	103086.23	28.87	0	-692	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5017	19.67	3.40	12	0.31	5225.00	30262.00	130500	20240122	-21.23	52000	20230519	97.69	130500	-21.23	20240122	87900	16.95	20240103	130500	-21.23	20240122	52000	97.69	20230519	3.29	N	093320	500	24 억		1409015	N	N	28	N	00	N
64	20240220	100623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103000	600	2	0.59	1155139600	11222	24.08	101400	104000	101400	133100	71700	102400	102935.41	28.87	0	-591	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5026	19.71	3.40	12	0.23	5225.00	30262.00	130500	20240122	-21.07	52000	20230519	98.08	130500	-21.07	20240122	87900	17.18	20240103	130500	-21.07	20240122	52000	98.08	20230519	3.29	N	093320	500	24 억		1409015	N	N	28	N	00	N
65	20240220	090638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102900	500	2	0.49	132893800	1300	2.79	101400	102900	101400	133100	71700	102400	102225.60	28.87	0	277	105666	104032	102266	100632	98866	104850	101450	24	30700	500	73720	100	1	4880000	5022	19.69	3.40	12	0.03	5225.00	30262.00	130500	20240122	-21.15	52000	20230519	97.88	130500	-21.15	20240122	87900	17.06	20240103	130500	-21.15	20240122	52000	97.88	20230519	3.29	N	093320	500	24 억		1409015	N	N	28	N	00	N
66	20240219	160633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102400	-400	5	-0.39	4761085300	46539	115.09	101200	103900	100500	133600	72000	102800	102302.94	29.10	0	-6484	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	4997	19.60	3.38	12	0.95	5225.00	30262.00	130500	20240122	-21.53	52000	20230519	96.92	130500	-21.53	20240122	87900	16.50	20240103	130500	-21.53	20240122	52000	96.92	20230519	3.26	N	093320	500	24 억		1419972	N	N	28	N	00	N
67	20240219	150639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102900	100	2	0.10	4528832600	44273	109.49	101200	103900	100500	133600	72000	102800	102293.23	29.10	0	-7247	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	5022	19.69	3.40	12	0.91	5225.00	30262.00	130500	20240122	-21.15	52000	20230519	97.88	130500	-21.15	20240122	87900	17.06	20240103	130500	-21.15	20240122	52000	97.88	20230519	3.26	N	093320	500	24 억		1419972	N	N	682	N	00	N
68	20240219	140637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102600	-200	5	-0.19	4088144600	39980	98.87	101200	103900	100500	133600	72000	102800	102254.62	29.10	0	-8326	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	5007	19.64	3.39	12	0.82	5225.00	30262.00	130500	20240122	-21.38	52000	20230519	97.31	130500	-21.38	20240122	87900	16.72	20240103	130500	-21.38	20240122	52000	97.31	20230519	3.26	N	093320	500	24 억		1419972	N	N	682	N	00	N
69	20240219	130637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102500	-300	5	-0.29	3553577700	34795	86.05	101200	103900	100500	133600	72000	102800	102128.80	29.10	0	-7274	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	5002	19.62	3.39	12	0.71	5225.00	30262.00	130500	20240122	-21.46	52000	20230519	97.12	130500	-21.46	20240122	87900	16.61	20240103	130500	-21.46	20240122	52000	97.12	20230519	3.26	N	093320	500	24 억		1419972	N	N	682	N	00	N
70	20240219	120635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	101700	-1100	5	-1.07	2165573200	21341	52.78	101200	103500	100500	133600	72000	102800	101474.22	29.10	0	-3324	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	4963	19.46	3.36	12	0.44	5225.00	30262.00	130500	20240122	-22.07	52000	20230519	95.58	130500	-22.07	20240122	87900	15.70	20240103	130500	-22.07	20240122	52000	95.58	20230519	3.26	N	093320	500	24 억		1419972	N	N	682	N	00	N
71	20240219	110634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	100900	-1900	5	-1.85	1824613200	17972	44.44	101200	103500	100500	133600	72000	102800	101524.69	29.10	0	-3362	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	4924	19.31	3.33	12	0.37	5225.00	30262.00	130500	20240122	-22.68	52000	20230519	94.04	130500	-22.68	20240122	87900	14.79	20240103	130500	-22.68	20240122	52000	94.04	20230519	3.26	N	093320	500	24 억		1419972	N	N	682	N	00	N
72	20240219	100630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	101700	-1100	5	-1.07	1248916800	12308	30.44	101200	103500	100500	133600	72000	102800	101470.98	29.10	0	-3087	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	4963	19.46	3.36	12	0.25	5225.00	30262.00	130500	20240122	-22.07	52000	20230519	95.58	130500	-22.07	20240122	87900	15.70	20240103	130500	-22.07	20240122	52000	95.58	20230519	3.26	N	093320	500	24 억		1419972	N	N	682	N	00	N
73	20240219	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	101600	-1200	5	-1.17	201956800	1999	4.94	101200	101900	100500	133600	72000	102800	101020.90	29.10	0	-394	107066	104932	102866	100732	98666	103900	99700	24	30800	500	74010	100	1	4880000	4958	19.44	3.36	12	0.04	5225.00	30262.00	130500	20240122	-22.15	52000	20230519	95.38	130500	-22.15	20240122	87900	15.59	20240103	130500	-22.15	20240122	52000	95.38	20230519	3.26	N	093320	500	24 억		1419972	N	N	682	N	00	N
74	20240216	160627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102800	-1300	5	-1.25	4113611300	40067	90.83	103200	105000	100800	135300	72900	104100	102668.31	29.11	0	3225	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	5017	19.67	3.40	12	0.82	5225.00	30262.00	130500	20240122	-21.23	52000	20230519	97.69	130500	-21.23	20240122	87900	16.95	20240103	130500	-21.23	20240122	52000	97.69	20230519	3.20	N	093320	500	24 억		1420615	N	N	682	N	00	N
75	20240216	150633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102700	-1400	5	-1.34	3896997700	37961	86.05	103200	105000	100800	135300	72900	104100	102657.93	29.11	0	3410	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	5012	19.66	3.39	12	0.78	5225.00	30262.00	130500	20240122	-21.30	52000	20230519	97.50	130500	-21.30	20240122	87900	16.84	20240103	130500	-21.30	20240122	52000	97.50	20230519	3.20	N	093320	500	24 억		1420615	N	N	5	N	00	N
76	20240216	140636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102900	-1200	5	-1.15	3412766000	33268	75.42	103200	105000	100800	135300	72900	104100	102584.04	29.11	0	3989	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	5022	19.69	3.40	12	0.68	5225.00	30262.00	130500	20240122	-21.15	52000	20230519	97.88	130500	-21.15	20240122	87900	17.06	20240103	130500	-21.15	20240122	52000	97.88	20230519	3.20	N	093320	500	24 억		1420615	N	N	5	N	00	N
77	20240216	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102600	-1500	5	-1.44	3195172000	31153	70.62	103200	105000	100800	135300	72900	104100	102563.86	29.11	0	3650	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	5007	19.64	3.39	12	0.64	5225.00	30262.00	130500	20240122	-21.38	52000	20230519	97.31	130500	-21.38	20240122	87900	16.72	20240103	130500	-21.38	20240122	52000	97.31	20230519	3.20	N	093320	500	24 억		1420615	N	N	5	N	00	N
78	20240216	120630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103600	-500	5	-0.48	2710043100	26427	59.91	103200	105000	100800	135300	72900	104100	102548.27	29.11	0	3539	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	5056	19.83	3.42	12	0.54	5225.00	30262.00	130500	20240122	-20.61	52000	20230519	99.23	130500	-20.61	20240122	87900	17.86	20240103	130500	-20.61	20240122	52000	99.23	20230519	3.20	N	093320	500	24 억		1420615	N	N	5	N	00	N
79	20240216	110638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	104400	300	2	0.29	2454190500	23955	54.30	103200	105000	100800	135300	72900	104100	102450.03	29.11	0	4377	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	5095	19.98	3.45	12	0.49	5225.00	30262.00	130500	20240122	-20.00	52000	20230519	100.77	130500	-20.00	20240122	87900	18.77	20240103	130500	-20.00	20240122	52000	100.77	20230519	3.20	N	093320	500	24 억		1420615	N	N	5	N	00	N
80	20240216	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102600	-1500	5	-1.44	1908507600	18708	42.41	103200	104400	100800	135300	72900	104100	102015.59	29.11	0	5694	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	5007	19.64	3.39	12	0.38	5225.00	30262.00	130500	20240122	-21.38	52000	20230519	97.31	130500	-21.38	20240122	87900	16.72	20240103	130500	-21.38	20240122	52000	97.31	20230519	3.20	N	093320	500	24 억		1420615	N	N	5	N	00	N
81	20240216	090624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	102100	-2000	5	-1.92	981021100	9624	21.82	103200	104400	101000	135300	72900	104100	101934.86	29.11	0	5912	113100	108600	105300	100800	97500	106950	99150	24	31200	500	74950	100	1	4880000	4982	19.54	3.37	12	0.20	5225.00	30262.00	130500	20240122	-21.76	52000	20230519	96.35	130500	-21.76	20240122	87900	16.15	20240103	130500	-21.76	20240122	52000	96.35	20230519	3.20	N	093320	500	24 억		1420615	N	N	5	N	00	N
82	20240215	160626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	104100	-2500	5	-2.35	4600004300	44070	128.46	107800	109800	102000	138500	74700	106600	104377.05	29.28	0	-6013	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5080	19.92	3.44	12	0.90	5225.00	30262.00	130500	20240122	-20.23	52000	20230519	100.19	130500	-20.23	20240122	87900	18.43	20240103	130500	-20.23	20240122	52000	100.19	20230519	3.31	N	093320	500	24 억		1428777	N	N	5	N	00	N
83	20240215	150631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	104400	-2200	5	-2.06	4367160500	41834	121.94	107800	109800	102000	138500	74700	106600	104389.81	29.28	0	-5585	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5095	19.98	3.45	12	0.86	5225.00	30262.00	130500	20240122	-20.00	52000	20230519	100.77	130500	-20.00	20240122	87900	18.77	20240103	130500	-20.00	20240122	52000	100.77	20230519	3.31	N	093320	500	24 억		1428777	N	N	0	N	00	N
84	20240215	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	104800	-1800	5	-1.69	3990787900	38234	111.45	107800	109800	102000	138500	74700	106600	104374.90	29.28	0	-4411	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5114	20.06	3.46	12	0.78	5225.00	30262.00	130500	20240122	-19.69	52000	20230519	101.54	130500	-19.69	20240122	87900	19.23	20240103	130500	-19.69	20240122	52000	101.54	20230519	3.31	N	093320	500	24 억		1428777	N	N	0	N	00	N
85	20240215	130621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103800	-2800	5	-2.63	3669469100	35150	102.46	107800	109800	102000	138500	74700	106600	104391.24	29.28	0	-5142	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5065	19.87	3.43	12	0.72	5225.00	30262.00	130500	20240122	-20.46	52000	20230519	99.62	130500	-20.46	20240122	87900	18.09	20240103	130500	-20.46	20240122	52000	99.62	20230519	3.31	N	093320	500	24 억		1428777	N	N	0	N	00	N
86	20240215	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103700	-2900	5	-2.72	3459061500	33122	96.55	107800	109800	102000	138500	74700	106600	104430.48	29.28	0	-4533	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5061	19.85	3.43	12	0.68	5225.00	30262.00	130500	20240122	-20.54	52000	20230519	99.42	130500	-20.54	20240122	87900	17.97	20240103	130500	-20.54	20240122	52000	99.42	20230519	3.31	N	093320	500	24 억		1428777	N	N	0	N	00	N
87	20240215	110623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103100	-3500	5	-3.28	3176495300	30391	88.59	107800	109800	102000	138500	74700	106600	104517.29	29.28	0	-4226	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5031	19.73	3.41	12	0.62	5225.00	30262.00	130500	20240122	-21.00	52000	20230519	98.27	130500	-21.00	20240122	87900	17.29	20240103	130500	-21.00	20240122	52000	98.27	20230519	3.31	N	093320	500	24 억		1428777	N	N	0	N	00	N
88	20240215	100622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	103000	-3600	5	-3.38	2016470900	19113	55.71	107800	109800	102100	138500	74700	106600	105499.53	29.28	0	-2429	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5026	19.71	3.40	12	0.39	5225.00	30262.00	130500	20240122	-21.07	52000	20230519	98.08	130500	-21.07	20240122	87900	17.18	20240103	130500	-21.07	20240122	52000	98.08	20230519	3.31	N	093320	500	24 억		1428777	N	N	0	N	00	N
89	20240215	090623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	108200	1600	2	1.50	368105200	3387	9.87	107800	109800	107800	138500	74700	106600	108714.88	29.28	0	-804	110533	108566	106833	104866	103133	107700	104000	24	31900	500	76750	100	1	4880000	5280	20.71	3.58	12	0.07	5225.00	30262.00	130500	20240122	-17.09	52000	20230519	108.08	130500	-17.09	20240122	87900	23.09	20240103	130500	-17.09	20240122	52000	108.08	20230519	3.31	N	093320	500	24 억		1428777	N	N	0	N	00	N
90	20240214	160619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	106600	-2200	5	-2.02	3590182400	33691	56.75	108400	108800	105100	141400	76200	108800	106561.96	29.47	0	-8637	113466	111132	108066	105732	102666	112300	106900	24	32600	500	78330	100	1	4880000	5202	20.40	3.52	12	0.69	5225.00	30262.00	130500	20240122	-18.31	52000	20230519	105.00	130500	-18.31	20240122	87900	21.27	20240103	130500	-18.31	20240122	52000	105.00	20230519	3.42	N	093320	500	24 억		1438324	N	N	13	N	00	N
91	20240214	150619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	106500	-2300	5	-2.11	3366291600	31590	53.21	108400	108800	105100	141400	76200	108800	106561.87	29.47	0	-7962	113466	111132	108066	105732	102666	112300	106900	24	32600	500	78330	100	1	4880000	5197	20.38	3.52	12	0.65	5225.00	30262.00	130500	20240122	-18.39	52000	20230519	104.81	130500	-18.39	20240122	87900	21.16	20240103	130500	-18.39	20240122	52000	104.81	20230519	3.42	N	093320	500	24 억		1438324	N	N	13	N	00	N
92	20240214	140618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	106100	-2700	5	-2.48	2840167000	26662	44.91	108400	108800	105100	141400	76200	108800	106524.82	29.47	0	-7007	113466	111132	108066	105732	102666	112300	106900	24	32600	500	78330	100	1	4880000	5178	20.31	3.51	12	0.55	5225.00	30262.00	130500	20240122	-18.70	52000	20230519	104.04	130500	-18.70	20240122	87900	20.71	20240103	130500	-18.70	20240122	52000	104.04	20230519	3.42	N	093320	500	24 억		1438324	N	N	13	N	00	N
93	20240214	130619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	105700	-3100	5	-2.85	2333968800	21871	36.84	108400	108800	105600	141400	76200	108800	106715.13	29.47	0	-4994	113466	111132	108066	105732	102666	112300	106900	24	32600	500	78330	100	1	4880000	5158	20.23	3.49	12	0.45	5225.00	30262.00	130500	20240122	-19.00	52000	20230519	103.27	130500	-19.00	20240122	87900	20.25	20240103	130500	-19.00	20240122	52000	103.27	20230519	3.42	N	093320	500	24 억		1438324	N	N	13	N	00	N
94	20240214	120614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	106600	-2200	5	-2.02	1620963700	15156	25.53	108400	108800	106000	141400	76200	108800	106951.82	29.47	0	-3418	113466	111132	108066	105732	102666	112300	106900	24	32600	500	78330	100	1	4880000	5202	20.40	3.52	12	0.31	5225.00	30262.00	130500	20240122	-18.31	52000	20230519	105.00	130500	-18.31	20240122	87900	21.27	20240103	130500	-18.31	20240122	52000	105.00	20230519	3.42	N	093320	500	24 억		1438324	N	N	13	N	00	N
95	20240214	110620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	106900	-1900	5	-1.75	1398868800	13075	22.02	108400	108800	106000	141400	76200	108800	106987.91	29.47	0	-2632	113466	111132	108066	105732	102666	112300	106900	24	32600	500	78330	100	1	4880000	5217	20.46	3.53	12	0.27	5225.00	30262.00	130500	20240122	-18.08	52000	20230519	105.58	130500	-18.08	20240122	87900	21.62	20240103	130500	-18.08	20240122	52000	105.58	20230519	3.42	N	093320	500	24 억		1438324	N	N	13	N	00	N
96	20240214	090611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	106100	-2700	5	-2.48	257663400	2409	4.06	108400	108400	106000	141400	76200	108800	106957.89	29.47	0	-947	113466	111132	108066	105732	102666	112300	106900	24	32600	500	78330	100	1	4880000	5178	20.31	3.51	12	0.05	5225.00	30262.00	130500	20240122	-18.70	52000	20230519	104.04	130500	-18.70	20240122	87900	20.71	20240103	130500	-18.70	20240122	52000	104.04	20230519	3.42	N	093320	500	24 억		1438324	N	N	13	N	00	N
97	20240213	160612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	108800	5400	2	5.22	6408616200	59259	149.28	105800	110400	105000	134400	72400	103400	108145.57	29.57	0	-5214	108600	106000	102900	100300	97200	107300	101600	24	31000	500	74440	100	1	4880000	5309	20.82	3.60	12	1.21	5225.00	30262.00	130500	20240122	-16.63	52000	20230519	109.23	130500	-16.63	20240122	87900	23.78	20240103	130500	-16.63	20240122	52000	109.23	20230519	3.52	N	093320	500	24 억		1442981	N	N	13	N	00	N
98	20240213	150610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	108200	4800	2	4.64	6156001200	56930	143.41	105800	110400	105000	134400	72400	103400	108132.82	29.57	0	-4880	108600	106000	102900	100300	97200	107300	101600	24	31000	500	74440	100	1	4880000	5280	20.71	3.58	12	1.17	5225.00	30262.00	130500	20240122	-17.09	52000	20230519	108.08	130500	-17.09	20240122	87900	23.09	20240103	130500	-17.09	20240122	52000	108.08	20230519	3.52	N	093320	500	24 억		1442981	N	N	26	N	00	N
99	20240213	140618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	109400	6000	2	5.80	5520596500	51068	128.65	105800	110400	105000	134400	72400	103400	108102.85	29.57	0	-1821	108600	106000	102900	100300	97200	107300	101600	24	31000	500	74440	100	1	4880000	5339	20.94	3.62	12	1.05	5225.00	30262.00	130500	20240122	-16.17	52000	20230519	110.38	130500	-16.17	20240122	87900	24.46	20240103	130500	-16.17	20240122	52000	110.38	20230519	3.52	N	093320	500	24 억		1442981	N	N	26	N	00	N
100	20240213	130610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	109500	6100	2	5.90	5175546000	47915	120.70	105800	110400	105000	134400	72400	103400	108015.15	29.57	0	-796	108600	106000	102900	100300	97200	107300	101600	24	31000	500	74440	100	1	4880000	5344	20.96	3.62	12	0.98	5225.00	30262.00	130500	20240122	-16.09	52000	20230519	110.58	130500	-16.09	20240122	87900	24.57	20240103	130500	-16.09	20240122	52000	110.58	20230519	3.52	N	093320	500	24 억		1442981	N	N	26	N	00	N
101	20240213	120618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	109500	6100	2	5.90	4771537200	44212	111.38	105800	110400	105000	134400	72400	103400	107924.03	29.57	0	432	108600	106000	102900	100300	97200	107300	101600	24	31000	500	74440	100	1	4880000	5344	20.96	3.62	12	0.91	5225.00	30262.00	130500	20240122	-16.09	52000	20230519	110.58	130500	-16.09	20240122	87900	24.57	20240103	130500	-16.09	20240122	52000	110.58	20230519	3.52	N	093320	500	24 억		1442981	N	N	26	N	00	N
102	20240213	110616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	109100	5700	2	5.51	4398612200	40802	102.79	105800	110400	105000	134400	72400	103400	107803.84	29.57	0	909	108600	106000	102900	100300	97200	107300	101600	24	31000	500	74440	100	1	4880000	5324	20.88	3.61	12	0.84	5225.00	30262.00	130500	20240122	-16.40	52000	20230519	109.81	130500	-16.40	20240122	87900	24.12	20240103	130500	-16.40	20240122	52000	109.81	20230519	3.52	N	093320	500	24 억		1442981	N	N	26	N	00	N
103	20240213	100516	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	107400	4000	2	3.87	2763994600	25803	65.00	105800	109700	105000	134400	72400	103400	107119.12	29.57	0	688	108600	106000	102900	100300	97200	107300	101600	24	31000	500	74440	100	1	4880000	5241	20.56	3.55	12	0.53	5225.00	30262.00	130500	20240122	-17.70	52000	20230519	106.54	130500	-17.70	20240122	87900	22.18	20240103	130500	-17.70	20240122	52000	106.54	20230519	3.52	N	093320	500	24 억		1442981	N	N	26	N	00	N