KissMeData/080010/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	160632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	30	2	0.55	59408000	10889	78.52	5430	5510	5370	7050	3810	5430	5455.78	0.67	0	-1451	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	546	5.52	0.48	12	0.11	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
3	20240229	150636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	30	2	0.55	55010390	10081	72.69	5430	5510	5370	7050	3810	5430	5456.84	0.67	0	-1368	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	546	5.52	0.48	12	0.10	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
4	20240229	140635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	30	2	0.55	34908500	6397	46.13	5430	5510	5370	7050	3810	5430	5457.01	0.67	0	-1016	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	546	5.52	0.48	12	0.06	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
5	20240229	130634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	50	2	0.92	30943640	5671	40.89	5430	5510	5370	7050	3810	5430	5456.47	0.67	0	-1010	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	548	5.54	0.48	12	0.06	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
6	20240229	120634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	50	2	0.92	29636430	5432	39.17	5430	5510	5370	7050	3810	5430	5455.90	0.67	0	-1002	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	548	5.54	0.48	12	0.05	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
7	20240229	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	50	2	0.92	26811600	4916	35.45	5430	5510	5370	7050	3810	5430	5453.95	0.67	0	-691	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	548	5.54	0.48	12	0.05	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
8	20240229	100636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	30	2	0.55	10017170	1848	13.33	5430	5470	5370	7050	3810	5430	5420.55	0.67	0	-108	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	546	5.52	0.48	12	0.02	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
9	20240229	090635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-60	5	-1.10	4687270	867	6.25	5430	5430	5370	7050	3810	5430	5406.31	0.67	0	-29	5496	5462	5406	5372	5316	5480	5390	50	1620	500	3900	10	1	10000000	537	5.43	0.47	12	0.01	989.00	11309.00	6420	20231222	-16.36	5000	20230817	7.40	5570	-3.59	20240220	5040	6.55	20240208	6420	-16.36	20231222	5000	7.40	20230817	1.49	N	080010	500	50 억		67419	N	N	0	N	00	N
10	20240228	160558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	30	2	0.56	64002010	11866	39.84	5370	5440	5350	7020	3780	5400	5393.73	0.66	0	1514	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	543	5.49	0.48	12	0.12	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
11	20240228	150558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-10	5	-0.19	61589610	11420	38.35	5370	5440	5350	7020	3780	5400	5393.14	0.66	0	1455	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	539	5.45	0.48	12	0.11	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
12	20240228	140636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	10	2	0.19	55597210	10316	34.64	5370	5410	5350	7020	3780	5400	5389.42	0.66	0	1518	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	541	5.47	0.48	12	0.10	989.00	11309.00	6420	20231222	-15.73	5000	20230817	8.20	5570	-2.87	20240220	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
13	20240228	130634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-10	5	-0.19	26383310	4910	16.49	5370	5410	5350	7020	3780	5400	5373.38	0.66	0	1573	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	539	5.45	0.48	12	0.05	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
14	20240228	120636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-10	5	-0.19	20125650	3742	12.57	5370	5410	5350	7020	3780	5400	5378.31	0.66	0	1475	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	539	5.45	0.48	12	0.04	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
15	20240228	110608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-20	5	-0.37	18184330	3382	11.36	5370	5410	5350	7020	3780	5400	5376.80	0.66	0	1490	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	538	5.44	0.48	12	0.03	989.00	11309.00	6420	20231222	-16.20	5000	20230817	7.60	5570	-3.41	20240220	5040	6.75	20240208	6420	-16.20	20231222	5000	7.60	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
16	20240228	100632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	14848420	2764	9.28	5370	5410	5350	7020	3780	5400	5372.08	0.66	0	1720	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	540	5.46	0.48	12	0.03	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
17	20240228	090636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-20	5	-0.37	12695050	2364	7.94	5370	5380	5370	7020	3780	5400	5370.16	0.66	0	1745	5466	5432	5366	5332	5266	5450	5350	50	1620	500	3880	10	1	10000000	538	5.44	0.48	12	0.02	989.00	11309.00	6420	20231222	-16.20	5000	20230817	7.60	5570	-3.41	20240220	5040	6.75	20240208	6420	-16.20	20231222	5000	7.60	20230817	1.51	N	080010	500	50 억		65905	N	N	0	N	00	N
18	20240227	160634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	40	2	0.75	159109820	29706	245.61	5360	5400	5300	6960	3760	5360	5356.15	0.64	0	2045	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	540	5.46	0.48	12	0.30	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
19	20240227	150636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	20	2	0.37	152574360	28495	235.59	5360	5400	5300	6960	3760	5360	5354.43	0.64	0	2264	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	538	5.44	0.48	12	0.28	989.00	11309.00	6420	20231222	-16.20	5000	20230817	7.60	5570	-3.41	20240220	5040	6.75	20240208	6420	-16.20	20231222	5000	7.60	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
20	20240227	140633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	40	2	0.75	150214030	28056	231.96	5360	5400	5300	6960	3760	5360	5354.08	0.64	0	2058	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	540	5.46	0.48	12	0.28	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
21	20240227	130556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-30	5	-0.56	87608230	16445	135.97	5360	5400	5300	6960	3760	5360	5327.35	0.64	0	3256	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	533	5.39	0.47	12	0.16	989.00	11309.00	6420	20231222	-16.98	5000	20230817	6.60	5570	-4.31	20240220	5040	5.75	20240208	6420	-16.98	20231222	5000	6.60	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
22	20240227	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-60	5	-1.12	79240230	14875	122.98	5360	5400	5300	6960	3760	5360	5327.07	0.64	0	2680	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	530	5.36	0.47	12	0.15	989.00	11309.00	6420	20231222	-17.45	5000	20230817	6.00	5570	-4.85	20240220	5040	5.16	20240208	6420	-17.45	20231222	5000	6.00	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
23	20240227	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-30	5	-0.56	46062240	8635	71.39	5360	5400	5310	6960	3760	5360	5334.36	0.64	0	2954	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	533	5.39	0.47	12	0.09	989.00	11309.00	6420	20231222	-16.98	5000	20230817	6.60	5570	-4.31	20240220	5040	5.75	20240208	6420	-16.98	20231222	5000	6.60	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
24	20240227	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	20	2	0.37	14963160	2799	23.14	5360	5400	5320	6960	3760	5360	5345.89	0.64	0	-137	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	538	5.44	0.48	12	0.03	989.00	11309.00	6420	20231222	-16.20	5000	20230817	7.60	5570	-3.41	20240220	5040	6.75	20240208	6420	-16.20	20231222	5000	7.60	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
25	20240227	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	0	3	0.00	1077360	201	1.66	5360	5360	5360	6960	3760	5360	5360.00	0.64	0	-20	5533	5446	5403	5316	5273	5425	5295	50	1600	500	3850	10	1	10000000	536	5.42	0.47	12	0.00	989.00	11309.00	6420	20231222	-16.51	5000	20230817	7.20	5570	-3.77	20240220	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.51	N	080010	500	50 억		63860	N	N	0	N	00	N
26	20240226	160632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-70	5	-1.29	65511030	12093	67.92	5430	5490	5360	7050	3810	5430	5417.27	0.68	0	-4046	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	536	5.42	0.47	12	0.12	989.00	11309.00	6420	20231222	-16.51	5000	20230817	7.20	5570	-3.77	20240220	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
27	20240226	150629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-70	5	-1.29	60985000	11249	63.18	5430	5490	5360	7050	3810	5430	5421.37	0.68	0	-4033	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	536	5.42	0.47	12	0.11	989.00	11309.00	6420	20231222	-16.51	5000	20230817	7.20	5570	-3.77	20240220	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
28	20240226	140631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-40	5	-0.74	52881170	9741	54.71	5430	5490	5390	7050	3810	5430	5428.72	0.68	0	-4018	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.10	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
29	20240226	130626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-40	5	-0.74	21893810	4034	22.66	5430	5490	5390	7050	3810	5430	5427.32	0.68	0	-314	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.04	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
30	20240226	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	20	2	0.37	14139000	2603	14.62	5430	5490	5400	7050	3810	5430	5431.81	0.68	0	-264	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	545	5.51	0.48	12	0.03	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
31	20240226	110625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-30	5	-0.55	13399880	2467	13.86	5430	5490	5400	7050	3810	5430	5431.65	0.68	0	-255	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	540	5.46	0.48	12	0.02	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
32	20240226	100623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-30	5	-0.55	12465550	2294	12.88	5430	5490	5400	7050	3810	5430	5433.98	0.68	0	-254	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	540	5.46	0.48	12	0.02	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
33	20240226	090623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	10	2	0.18	1948550	357	2.01	5430	5490	5430	7050	3810	5430	5458.12	0.68	0	-132	5556	5492	5446	5382	5336	5470	5360	50	1620	500	3900	10	1	10000000	544	5.50	0.48	12	0.00	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.56	N	080010	500	50 억		67891	N	N	0	N	00	N
34	20240223	160623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-10	5	-0.18	97240820	17805	176.25	5440	5510	5400	7070	3810	5440	5461.43	0.73	0	-5411	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	543	5.49	0.48	12	0.18	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
35	20240223	150621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-20	5	-0.37	96486170	17666	174.88	5440	5510	5400	7070	3810	5440	5461.69	0.73	0	-5478	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	542	5.48	0.48	12	0.18	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
36	20240223	140621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-20	5	-0.37	90517770	16567	164.00	5440	5510	5400	7070	3810	5440	5463.74	0.73	0	-5488	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	542	5.48	0.48	12	0.17	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
37	20240223	130619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	0	3	0.00	75411590	13797	136.58	5440	5510	5400	7070	3810	5440	5465.80	0.73	0	-4665	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	544	5.50	0.48	12	0.14	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
38	20240223	120621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-10	5	-0.18	72255840	13215	130.82	5440	5510	5400	7070	3810	5440	5467.71	0.73	0	-4925	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	543	5.49	0.48	12	0.13	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
39	20240223	110615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	0	3	0.00	70256880	12847	127.17	5440	5510	5400	7070	3810	5440	5468.74	0.73	0	-4921	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	544	5.50	0.48	12	0.13	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
40	20240223	100614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	30	2	0.55	23288780	4277	42.34	5440	5470	5400	7070	3810	5440	5445.12	0.73	0	-319	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	547	5.53	0.48	12	0.04	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
41	20240223	090617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	30	2	0.55	594310	109	1.08	5440	5470	5440	7070	3810	5440	5452.39	0.73	0	-8	5566	5502	5466	5402	5366	5485	5385	50	1630	500	3910	10	1	10000000	547	5.53	0.48	12	0.00	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.56	N	080010	500	50 억		73260	N	N	0	N	00	N
42	20240222	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-60	5	-1.09	55043550	10102	55.90	5500	5530	5430	7150	3850	5500	5448.78	0.76	0	-2527	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	544	5.50	0.48	12	0.10	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
43	20240222	150619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-60	5	-1.09	50974430	9354	51.77	5500	5530	5430	7150	3850	5500	5449.48	0.76	0	-2478	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	544	5.50	0.48	12	0.09	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
44	20240222	140617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-60	5	-1.09	25470430	4668	25.83	5500	5530	5440	7150	3850	5500	5456.39	0.76	0	-1410	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	544	5.50	0.48	12	0.05	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
45	20240222	130604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-50	5	-0.91	17318950	3170	17.54	5500	5530	5440	7150	3850	5500	5463.39	0.76	0	-1163	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	545	5.51	0.48	12	0.03	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
46	20240222	120614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-50	5	-0.91	12822590	2345	12.98	5500	5530	5440	7150	3850	5500	5468.06	0.76	0	-834	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	545	5.51	0.48	12	0.02	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
47	20240222	110610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-50	5	-0.91	9160100	1673	9.26	5500	5530	5440	7150	3850	5500	5475.25	0.76	0	-295	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	545	5.51	0.48	12	0.02	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
48	20240222	100606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-20	5	-0.36	5659190	1032	5.71	5500	5530	5470	7150	3850	5500	5483.71	0.76	0	-278	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	548	5.54	0.48	12	0.01	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
49	20240222	090616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	0	3	0.00	709500	129	0.71	5500	5500	5500	7150	3850	5500	5500.00	0.76	0	-129	5600	5550	5510	5460	5420	5530	5440	50	1650	500	3960	10	1	10000000	550	5.56	0.49	12	0.00	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.56	N	080010	500	50 억		75787	N	N	0	N	00	N
50	20240221	160610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-50	5	-0.90	99703080	18070	211.79	5550	5560	5470	7210	3890	5550	5517.60	0.80	0	-1669	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	550	5.56	0.49	12	0.18	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
51	20240221	150604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-80	5	-1.44	97350660	17641	206.76	5550	5560	5470	7210	3890	5550	5518.43	0.80	0	-2000	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	547	5.53	0.48	12	0.18	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
52	20240221	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-40	5	-0.72	90390330	16371	191.88	5550	5560	5480	7210	3890	5550	5521.37	0.80	0	-1790	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	551	5.57	0.49	12	0.16	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
53	20240221	130607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-60	5	-1.08	88168170	15967	187.14	5550	5560	5480	7210	3890	5550	5521.90	0.80	0	-1741	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	549	5.55	0.49	12	0.16	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
54	20240221	120606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	0	3	0.00	71916190	13009	152.47	5550	5560	5500	7210	3890	5550	5528.19	0.80	0	-2197	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	555	5.61	0.49	12	0.13	989.00	11309.00	6420	20231222	-13.55	5000	20230817	11.00	5570	-0.36	20240220	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
55	20240221	110612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-30	5	-0.54	41319910	7480	87.67	5550	5560	5500	7210	3890	5550	5524.05	0.80	0	308	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	552	5.58	0.49	12	0.07	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
56	20240221	100605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-40	5	-0.72	27627610	4992	58.51	5550	5560	5510	7210	3890	5550	5534.38	0.80	0	148	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	551	5.57	0.49	12	0.05	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
57	20240221	090603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	0	3	0.00	5561240	1002	11.74	5550	5560	5550	7210	3890	5550	5550.14	0.80	0	-3	5616	5582	5536	5502	5456	5600	5520	50	1660	500	3990	10	1	10000000	555	5.61	0.49	12	0.01	989.00	11309.00	6420	20231222	-13.55	5000	20230817	11.00	5570	-0.36	20240220	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.55	N	080010	500	50 억		79514	N	N	0	N	00	N
58	20240220	160559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	40	2	0.73	47124790	8532	76.25	5510	5570	5490	7160	3860	5510	5523.30	0.79	0	269	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	555	5.61	0.49	12	0.09	989.00	11309.00	6420	20231222	-13.55	5000	20230817	11.00	5570	-0.36	20240220	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
59	20240220	150602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	30	2	0.54	36429180	6605	59.03	5510	5550	5490	7160	3860	5510	5515.39	0.79	0	284	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	554	5.60	0.49	12	0.07	989.00	11309.00	6420	20231222	-13.71	5000	20230817	10.80	5560	-0.36	20240216	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
60	20240220	140603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	0	3	0.00	33786650	6126	54.75	5510	5550	5490	7160	3860	5510	5515.29	0.79	0	240	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	551	5.57	0.49	12	0.06	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5560	-0.90	20240216	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
61	20240220	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	0	3	0.00	30240880	5483	49.00	5510	5550	5490	7160	3860	5510	5515.39	0.79	0	180	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	551	5.57	0.49	12	0.05	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5560	-0.90	20240216	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
62	20240220	120559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	20	2	0.36	24039560	4359	38.95	5510	5550	5490	7160	3860	5510	5514.93	0.79	0	-529	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	553	5.59	0.49	12	0.04	989.00	11309.00	6420	20231222	-13.86	5000	20230817	10.60	5560	-0.54	20240216	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
63	20240220	110559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	10	2	0.18	19025330	3452	30.85	5510	5520	5490	7160	3860	5510	5511.39	0.79	0	-604	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	552	5.58	0.49	12	0.03	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5560	-0.72	20240216	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
64	20240220	100550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	0	3	0.00	14070790	2554	22.82	5510	5520	5490	7160	3860	5510	5509.31	0.79	0	-598	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	551	5.57	0.49	12	0.03	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5560	-0.90	20240216	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
65	20240220	090604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	0	3	0.00	2418890	439	3.92	5510	5510	5510	7160	3860	5510	5510.00	0.79	0	16	5563	5536	5503	5476	5443	5540	5480	50	1650	500	3960	10	1	10000000	551	5.57	0.49	12	0.00	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5560	-0.90	20240216	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.55	N	080010	500	50 억		79105	N	N	0	N	00	N
66	20240219	160601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	61354730	11190	68.64	5510	5530	5470	7170	3870	5520	5482.75	0.78	0	608	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	551	5.57	0.49	12	0.11	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5560	-0.90	20240216	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
67	20240219	150606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-40	5	-0.72	55547600	10133	62.16	5510	5530	5470	7170	3870	5520	5481.85	0.78	0	94	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	548	5.54	0.48	12	0.10	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5560	-1.44	20240216	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
68	20240219	140604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-20	5	-0.36	50730010	9255	56.77	5510	5530	5470	7170	3870	5520	5481.36	0.78	0	390	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	550	5.56	0.49	12	0.09	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5560	-1.08	20240216	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
69	20240219	130603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-30	5	-0.54	42862150	7820	47.97	5510	5530	5470	7170	3870	5520	5481.09	0.78	0	340	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	549	5.55	0.49	12	0.08	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5560	-1.26	20240216	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
70	20240219	120603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-20	5	-0.36	23382740	4262	26.14	5510	5530	5470	7170	3870	5520	5486.33	0.78	0	321	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	550	5.56	0.49	12	0.04	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5560	-1.08	20240216	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
71	20240219	110602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-20	5	-0.36	7982560	1451	8.90	5510	5530	5470	7170	3870	5520	5501.42	0.78	0	251	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	550	5.56	0.49	12	0.01	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5560	-1.08	20240216	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
72	20240219	100557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-50	5	-0.91	5605900	1019	6.25	5510	5530	5470	7170	3870	5520	5501.37	0.78	0	56	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	547	5.53	0.48	12	0.01	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5560	-1.62	20240216	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
73	20240219	090558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-20	5	-0.36	148750	27	0.17	5510	5510	5500	7170	3870	5520	5509.26	0.78	0	-1	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	550	5.56	0.49	12	0.00	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5560	-1.08	20240216	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.51	N	080010	500	50 억		78469	N	N	0	N	00	N
74	20240216	160556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-20	5	-0.36	90000400	16302	58.08	5540	5560	5470	7200	3880	5540	5520.82	0.81	0	-2811	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	552	5.58	0.49	12	0.16	989.00	11309.00	6510	20230210	-15.21	5000	20230817	10.40	5560	-0.72	20240216	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
75	20240216	150600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-20	5	-0.36	86290440	15630	55.69	5540	5560	5470	7200	3880	5540	5520.82	0.81	0	-2627	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	552	5.58	0.49	12	0.16	989.00	11309.00	6510	20230210	-15.21	5000	20230817	10.40	5560	-0.72	20240216	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
76	20240216	140603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-20	5	-0.36	42340370	7693	27.41	5540	5540	5470	7200	3880	5540	5503.75	0.81	0	-62	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	552	5.58	0.49	12	0.08	989.00	11309.00	6510	20230210	-15.21	5000	20230817	10.40	5540	0.00	20240215	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
77	20240216	130556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-50	5	-0.90	38864940	7062	25.16	5540	5540	5470	7200	3880	5540	5503.39	0.81	0	-339	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	549	5.55	0.49	12	0.07	989.00	11309.00	6510	20230210	-15.67	5000	20230817	9.80	5540	0.00	20240215	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
78	20240216	120558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-40	5	-0.72	27608700	5012	17.86	5540	5540	5470	7200	3880	5540	5508.52	0.81	0	-57	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	550	5.56	0.49	12	0.05	989.00	11309.00	6510	20230210	-15.51	5000	20230817	10.00	5540	0.00	20240215	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
79	20240216	110605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	-10	5	-0.18	16988360	3087	11.00	5540	5540	5470	7200	3880	5540	5503.19	0.81	0	77	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	553	5.59	0.49	12	0.03	989.00	11309.00	6510	20230210	-15.05	5000	20230817	10.60	5540	0.00	20240215	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
80	20240216	100558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-40	5	-0.72	12106470	2202	7.85	5540	5540	5470	7200	3880	5540	5497.94	0.81	0	216	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	550	5.56	0.49	12	0.02	989.00	11309.00	6510	20230210	-15.51	5000	20230817	10.00	5540	0.00	20240215	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
81	20240216	090551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-40	5	-0.72	2769780	502	1.79	5540	5540	5500	7200	3880	5540	5517.49	0.81	0	0	5606	5572	5506	5472	5406	5590	5490	50	1660	500	3980	10	1	10000000	550	5.56	0.49	12	0.01	989.00	11309.00	6510	20230210	-15.51	5000	20230817	10.00	5540	0.00	20240215	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.48	N	080010	500	50 억		81223	N	N	0	N	00	N
82	20240215	160555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	60	2	1.09	154053140	28046	109.81	5460	5540	5440	7120	3840	5480	5492.80	0.83	0	-1665	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	554	5.60	0.49	12	0.28	989.00	11309.00	6510	20230210	-14.90	5000	20230817	10.80	5540	0.00	20240215	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
83	20240215	150558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	20	2	0.36	126889180	23132	90.57	5460	5530	5440	7120	3840	5480	5485.44	0.83	0	561	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	550	5.56	0.49	12	0.23	989.00	11309.00	6510	20230210	-15.51	5000	20230817	10.00	5530	-0.54	20240215	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
84	20240215	140554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-10	5	-0.18	88204990	16106	63.06	5460	5520	5440	7120	3840	5480	5476.53	0.83	0	710	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	547	5.53	0.48	12	0.16	989.00	11309.00	6510	20230210	-15.98	5000	20230817	9.40	5520	-0.91	20240215	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
85	20240215	130550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	0	3	0.00	65134490	11880	46.51	5460	5520	5440	7120	3840	5480	5482.70	0.83	0	930	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	548	5.54	0.48	12	0.12	989.00	11309.00	6510	20230210	-15.82	5000	20230817	9.60	5520	-0.72	20240215	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
86	20240215	120554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	10	2	0.18	60195560	10978	42.98	5460	5520	5440	7120	3840	5480	5483.29	0.83	0	1263	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	549	5.55	0.49	12	0.11	989.00	11309.00	6510	20230210	-15.67	5000	20230817	9.80	5520	-0.54	20240215	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
87	20240215	110551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	10	2	0.18	29746800	5439	21.30	5460	5500	5440	7120	3840	5480	5469.17	0.83	0	-599	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	549	5.55	0.49	12	0.05	989.00	11309.00	6510	20230210	-15.67	5000	20230817	9.80	5500	-0.18	20240215	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
88	20240215	100550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-30	5	-0.55	16482780	3016	11.81	5460	5490	5450	7120	3840	5480	5465.11	0.83	0	-383	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	545	5.51	0.48	12	0.03	989.00	11309.00	6510	20230210	-16.28	5000	20230817	9.00	5490	-0.73	20240215	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
89	20240215	090551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-10	5	-0.18	770150	141	0.55	5460	5480	5460	7120	3840	5480	5462.06	0.83	0	2	5573	5526	5433	5386	5293	5550	5410	50	1640	500	3940	10	1	10000000	547	5.53	0.48	12	0.00	989.00	11309.00	6510	20230210	-15.98	5000	20230817	9.40	5480	0.00	20240214	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.48	N	080010	500	50 억		82890	N	N	0	N	00	N
90	20240214	160548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	60	2	1.11	137857120	25362	167.04	5340	5480	5340	7040	3800	5420	5435.58	0.77	0	6185	5460	5440	5410	5390	5360	5425	5375	50	1620	500	3900	10	1	10000000	548	5.54	0.48	12	0.25	989.00	11309.00	6510	20230210	-15.82	5000	20230817	9.60	5480	0.00	20240214	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.50	N	080010	500	50 억		76754	N	N	0	N	00	N
91	20240214	150548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	30	2	0.55	120365570	22164	145.98	5340	5470	5340	7040	3800	5420	5430.68	0.77	0	5642	5460	5440	5410	5390	5360	5425	5375	50	1620	500	3900	10	1	10000000	545	5.51	0.48	12	0.22	989.00	11309.00	6510	20230210	-16.28	5000	20230817	9.00	5470	-0.37	20240214	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.50	N	080010	500	50 억		76754	N	N	0	N	00	N
92	20240214	140546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	30	2	0.55	82121570	15152	99.80	5340	5450	5340	7040	3800	5420	5419.85	0.77	0	4122	5460	5440	5410	5390	5360	5425	5375	50	1620	500	3900	10	1	10000000	545	5.51	0.48	12	0.15	989.00	11309.00	6510	20230210	-16.28	5000	20230817	9.00	5460	-0.18	20240202	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.50	N	080010	500	50 억		76754	N	N	0	N	00	N
93	20240214	130547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	20	2	0.37	66907540	12349	81.33	5340	5450	5340	7040	3800	5420	5418.05	0.77	0	3911	5460	5440	5410	5390	5360	5425	5375	50	1620	500	3900	10	1	10000000	544	5.50	0.48	12	0.12	989.00	11309.00	6510	20230210	-16.44	5000	20230817	8.80	5460	-0.37	20240202	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.50	N	080010	500	50 억		76754	N	N	0	N	00	N
94	20240214	120543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	20	2	0.37	58366330	10779	70.99	5340	5450	5340	7040	3800	5420	5414.82	0.77	0	3706	5460	5440	5410	5390	5360	5425	5375	50	1620	500	3900	10	1	10000000	544	5.50	0.48	12	0.11	989.00	11309.00	6510	20230210	-16.44	5000	20230817	8.80	5460	-0.37	20240202	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.50	N	080010	500	50 억		76754	N	N	0	N	00	N
95	20240214	110548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	10	2	0.18	35071120	6493	42.76	5340	5450	5340	7040	3800	5420	5401.37	0.77	0	1814	5460	5440	5410	5390	5360	5425	5375	50	1620	500	3900	10	1	10000000	543	5.49	0.48	12	0.06	989.00	11309.00	6510	20230210	-16.59	5000	20230817	8.60	5460	-0.55	20240202	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.50	N	080010	500	50 억		76754	N	N	0	N	00	N
96	20240214	090540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	3679580	689	4.54	5340	5380	5340	7040	3800	5420	5340.46	0.77	0	102	5460	5440	5410	5390	5360	5425	5375	50	1620	500	3900	10	1	10000000	536	5.42	0.47	12	0.01	989.00	11309.00	6510	20230210	-17.67	5000	20230817	7.20	5460	-1.83	20240202	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.50	N	080010	500	50 억		76754	N	N	0	N	00	N
97	20240213	160541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	82037560	15162	24.49	5430	5430	5380	7000	3780	5390	5410.73	0.75	0	2162	5676	5532	5286	5142	4896	5605	5215	50	1610	500	3880	10	1	10000000	542	5.48	0.48	12	0.15	989.00	11309.00	6510	20230210	-16.74	5000	20230817	8.40	5460	-0.73	20240202	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.54	N	080010	500	50 억		74578	N	N	0	N	00	N
98	20240213	150540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	78595320	14526	23.47	5430	5430	5380	7000	3780	5390	5410.67	0.75	0	2185	5676	5532	5286	5142	4896	5605	5215	50	1610	500	3880	10	1	10000000	542	5.48	0.48	12	0.15	989.00	11309.00	6510	20230210	-16.74	5000	20230817	8.40	5460	-0.73	20240202	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.54	N	080010	500	50 억		74578	N	N	0	N	00	N
99	20240213	140547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	40	2	0.74	71162580	13153	21.25	5430	5430	5380	7000	3780	5390	5410.37	0.75	0	3317	5676	5532	5286	5142	4896	5605	5215	50	1610	500	3880	10	1	10000000	543	5.49	0.48	12	0.13	989.00	11309.00	6510	20230210	-16.59	5000	20230817	8.60	5460	-0.55	20240202	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.54	N	080010	500	50 억		74578	N	N	0	N	00	N
100	20240213	130540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	65920920	12186	19.69	5430	5430	5380	7000	3780	5390	5409.56	0.75	0	3240	5676	5532	5286	5142	4896	5605	5215	50	1610	500	3880	10	1	10000000	542	5.48	0.48	12	0.12	989.00	11309.00	6510	20230210	-16.74	5000	20230817	8.40	5460	-0.73	20240202	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.54	N	080010	500	50 억		74578	N	N	0	N	00	N
101	20240213	120547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	53782630	9947	16.07	5430	5430	5380	7000	3780	5390	5406.92	0.75	0	2269	5676	5532	5286	5142	4896	5605	5215	50	1610	500	3880	10	1	10000000	542	5.48	0.48	12	0.10	989.00	11309.00	6510	20230210	-16.74	5000	20230817	8.40	5460	-0.73	20240202	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.54	N	080010	500	50 억		74578	N	N	0	N	00	N
102	20240213	110545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	39595510	7329	11.84	5430	5430	5380	7000	3780	5390	5402.58	0.75	0	1639	5676	5532	5286	5142	4896	5605	5215	50	1610	500	3880	10	1	10000000	542	5.48	0.48	12	0.07	989.00	11309.00	6510	20230210	-16.74	5000	20230817	8.40	5460	-0.73	20240202	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.54	N	080010	500	50 억		74578	N	N	0	N	00	N
103	20240213	100450	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	10	2	0.19	21047340	3894	6.29	5430	5430	5380	7000	3780	5390	5405.07	0.75	0	1277	5676	5532	5286	5142	4896	5605	5215	50	1610	500	3880	10	1	10000000	540	5.46	0.48	12	0.04	989.00	11309.00	6510	20230210	-17.05	5000	20230817	8.00	5460	-1.10	20240202	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.54	N	080010	500	50 억		74578	N	N	0	N	00	N