KissMeData/079940/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	-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	N
3	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	-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	N
4	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	-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	N
5	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	-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	N
6	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	-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	N
7	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	-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	N
8	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	-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	N
9	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	-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	N
10	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	-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	N
11	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	-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	N
12	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	-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	N
13	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	-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	N
14	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	-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	N
15	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	-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	N
16	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	-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	N
17	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	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	N
18	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	-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	N
19	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	-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	N
20	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	-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	N
21	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	-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	N
22	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	-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	N
23	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	-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	N
24	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	-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	N
25	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	-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	N
26	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	-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	N
27	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	-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	N
28	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	-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	N
29	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	-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	N
30	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	-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	N
31	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	-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	N
32	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	-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	N
33	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	-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	N
34	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	-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	N
35	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	-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	N
36	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	-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	N
37	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	-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	N
38	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	-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	N
39	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	-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	N
40	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	-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	N
41	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	-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	N
42	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	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	N
43	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	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	N
44	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	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	N
45	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	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	N
46	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	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	N
47	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	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	N
48	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	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	N
49	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	-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	N
50	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	-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	N
51	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	-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	N
52	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	-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	N
53	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	-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	N
54	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	-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	N
55	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	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	N
56	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	-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	N
57	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	-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	N
58	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	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	N
59	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	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	N
60	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	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	N
61	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	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	N
62	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	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	N
63	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	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	N
64	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	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	N
65	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	-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	N
66	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	-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	N
67	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	-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	N
68	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	-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	N
69	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	-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	N
70	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	-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	N
71	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	-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	N
72	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	-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	N
73	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	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	N
74	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	-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	N
75	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	-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	N
76	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	-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	N
77	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	-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	N
78	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	-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	N
79	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	-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	N
80	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	-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	N
81	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	-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	N
82	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	-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	N
83	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	-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	N
84	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	-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	N
85	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	-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	N
86	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	-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	N
87	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	-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	N
88	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	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	N
89	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	-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	N
90	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	-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	N
91	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	-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	N
92	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	-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	N
93	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	-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	N
94	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	-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	N
95	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	-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	N
96	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	-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	N
97	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	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	N
98	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	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	N
99	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	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	N
100	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	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	N
101	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	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	N
102	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	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	N
103	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	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	N

46 KiB Raw Blame History

46 KiB

Raw Blame History