KissMeData/089230/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160655	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2250	-55	5	-2.39	28119162230	10277290	2427.90	2995	2995	2195	2995	1615	2305	2736.32	0.43	0	31138	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	418	-1.81	0.66	12	55.36	-1244.00	3406.00	3940	20230412	-42.89	1500	20231110	50.00	2995	-24.87	20240229	1757	28.06	20240227	2995	-24.87	20240229	150	1400.00	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
3	20240229	150658	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2240	-65	5	-2.82	27735341680	10105708	2387.37	2995	2995	2195	2995	1615	2305	2744.52	0.43	0	29956	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	416	-1.80	0.66	12	54.43	-1244.00	3406.00	3940	20230412	-43.15	1500	20231110	49.33	2995	-25.21	20240229	1757	27.49	20240227	2995	-25.21	20240229	150	1393.33	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
4	20240229	140700	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2505	200	2	8.68	25969903210	9356768	2210.44	2995	2995	2450	2995	1615	2305	2775.52	0.43	0	29093	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	465	-2.01	0.74	12	50.40	-1244.00	3406.00	3940	20230412	-36.42	1500	20231110	67.00	2995	-16.36	20240229	1757	42.57	20240227	2995	-16.36	20240229	150	1570.00	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
5	20240229	130657	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2485	180	2	7.81	24694037785	8852204	2091.24	2995	2995	2450	2995	1615	2305	2789.59	0.43	0	29476	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	461	-2.00	0.73	12	47.68	-1244.00	3406.00	3940	20230412	-36.93	1500	20231110	65.67	2995	-17.03	20240229	1757	41.43	20240227	2995	-17.03	20240229	150	1556.67	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
6	20240229	120657	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2605	300	2	13.02	23694103480	8456388	1997.73	2995	2995	2535	2995	1615	2305	2801.92	0.43	0	29678	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	484	-2.09	0.76	12	45.55	-1244.00	3406.00	3940	20230412	-33.88	1500	20231110	73.67	2995	-13.02	20240229	1757	48.26	20240227	2995	-13.02	20240229	150	1636.67	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
7	20240229	110658	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2670	365	2	15.84	21716893570	7703492	1819.87	2995	2995	2535	2995	1615	2305	2819.10	0.43	0	31054	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	496	-2.15	0.78	12	41.49	-1244.00	3406.00	3940	20230412	-32.23	1500	20231110	78.00	2995	-10.85	20240229	1757	51.96	20240227	2995	-10.85	20240229	150	1680.00	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
8	20240229	100659	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2725	420	2	18.22	19655667305	6936934	1638.78	2995	2995	2535	2995	1615	2305	2833.48	0.43	0	31368	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	506	-2.19	0.80	12	37.36	-1244.00	3406.00	3940	20230412	-30.84	1500	20231110	81.67	2995	-9.02	20240229	1757	55.09	20240227	2995	-9.02	20240229	150	1716.67	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
9	20240229	090657	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2910	605	2	26.25	8536869465	2901870	685.54	2995	2995	2730	2995	1615	2305	2941.85	0.43	0	17249	2564	2434	2175	2045	1786	2499	2110	186	690	1000	1560	5	1	18566012	540	-2.34	0.85	12	15.63	-1244.00	3406.00	3940	20230412	-26.14	1500	20231110	94.00	2995	-2.84	20240229	1757	65.62	20240227	2995	-2.84	20240229	150	1840.00	20231110	1.96	N	089230	1000	185 억	80035	N	N	N	N
10	20240228	160618	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	954958747	423218	289.85	1919	2305	1916	2305	1243	1775	2256.42	0.44	0	-1163	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	2.28	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
11	20240228	150618	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	954025222	422813	289.57	1919	2305	1916	2305	1243	1775	2256.38	0.44	0	-1193	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	2.28	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
12	20240228	140658	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	949571962	420881	288.25	1919	2305	1916	2305	1243	1775	2256.15	0.44	0	-1193	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	2.27	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
13	20240228	130657	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	941250912	417271	285.78	1919	2305	1916	2305	1243	1775	2255.73	0.44	0	-1193	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	2.25	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
14	20240228	120658	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	940476432	416935	285.55	1919	2305	1916	2305	1243	1775	2255.69	0.44	0	-1193	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	2.25	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
15	20240228	110629	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	924774772	410123	280.88	1919	2305	1916	2305	1243	1775	2254.87	0.44	0	-1193	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	2.21	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
16	20240228	100655	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	901782397	400148	274.05	1919	2305	1916	2305	1243	1775	2253.62	0.44	0	-1193	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	2.16	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
17	20240228	090659	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2305	530	1	29.86	702556637	313716	214.85	1919	2305	1916	2305	1243	1775	2239.47	0.44	0	-1193	1897	1835	1796	1734	1695	1816	1715	186	530	1000	1200	5	1	18566012	428	-1.85	0.68	12	1.69	-1244.00	3406.00	3940	20230412	-41.50	1500	20231110	53.67	2305	0.00	20240228	1757	31.19	20240227	2305	0.00	20240228	150	1436.67	20231110	2.01	N	089230	1000	185 억	81174	N	N	N	N
18	20240227	160656	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1775	-85	5	-4.57	259859168	145954	345.82	1798	1858	1757	2415	1302	1860	1780.42	0.41	0	4229	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	330	-1.43	0.52	12	0.79	-1244.00	3406.00	3940	20230412	-54.95	1500	20231110	18.33	2250	-21.11	20240213	1757	1.02	20240227	2250	-21.11	20240213	150	1083.33	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
19	20240227	150658	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1774	-86	5	-4.62	255285982	143377	339.72	1798	1858	1757	2415	1302	1860	1780.52	0.41	0	4564	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	329	-1.43	0.52	12	0.77	-1244.00	3406.00	3940	20230412	-54.97	1500	20231110	18.27	2250	-21.16	20240213	1757	0.97	20240227	2250	-21.16	20240213	150	1082.67	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
20	20240227	140655	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1793	-67	5	-3.60	239235541	134365	318.36	1798	1858	1757	2415	1302	1860	1780.49	0.41	0	4515	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	333	-1.44	0.53	12	0.72	-1244.00	3406.00	3940	20230412	-54.49	1500	20231110	19.53	2250	-20.31	20240213	1757	2.05	20240227	2250	-20.31	20240213	150	1095.33	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
21	20240227	130618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1784	-76	5	-4.09	216641552	121681	288.31	1798	1858	1757	2415	1302	1860	1780.41	0.41	0	3911	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	331	-1.43	0.52	12	0.66	-1244.00	3406.00	3940	20230412	-54.72	1500	20231110	18.93	2250	-20.71	20240213	1757	1.54	20240227	2250	-20.71	20240213	150	1089.33	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
22	20240227	120659	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1761	-99	5	-5.32	183732650	103012	244.08	1798	1858	1760	2415	1302	1860	1783.60	0.41	0	4362	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	327	-1.42	0.52	12	0.55	-1244.00	3406.00	3940	20230412	-55.30	1500	20231110	17.40	2250	-21.73	20240213	1760	0.06	20240227	2250	-21.73	20240213	150	1074.00	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
23	20240227	110657	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1763	-97	5	-5.22	179232635	100459	238.03	1798	1858	1760	2415	1302	1860	1784.14	0.41	0	4131	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	327	-1.42	0.52	12	0.54	-1244.00	3406.00	3940	20230412	-55.25	1500	20231110	17.53	2250	-21.64	20240213	1760	0.17	20240227	2250	-21.64	20240213	150	1075.33	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
24	20240227	100654	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1786	-74	5	-3.98	129009731	72091	170.81	1798	1858	1775	2415	1302	1860	1789.54	0.41	0	4358	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	332	-1.44	0.52	12	0.39	-1244.00	3406.00	3940	20230412	-54.67	1500	20231110	19.07	2250	-20.62	20240213	1775	0.62	20240227	2250	-20.62	20240213	150	1090.67	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
25	20240227	090656	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1814	-46	5	-2.47	33690873	18781	44.50	1798	1858	1775	2415	1302	1860	1793.88	0.41	0	1576	2006	1932	1866	1792	1726	1900	1760	186	555	1000	1260	1	1	18566012	337	-1.46	0.53	12	0.10	-1244.00	3406.00	3940	20230412	-53.96	1500	20231110	20.93	2250	-19.38	20240213	1775	2.20	20240227	2250	-19.38	20240213	150	1109.33	20231110	2.01	N	089230	1000	185 억	76945	N	N	N	N
26	20240226	160654	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1860	-65	5	-3.38	80070406	42164	67.69	1905	1940	1800	2500	1348	1925	1899.07	0.42	0	-441	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	345	-1.50	0.55	12	0.23	-1244.00	3406.00	3940	20230412	-52.79	1500	20231110	24.00	2250	-17.33	20240213	1800	3.33	20240226	2250	-17.33	20240213	150	1140.00	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
27	20240226	150652	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1877	-48	5	-2.49	74982353	39442	63.32	1905	1940	1800	2500	1348	1925	1901.08	0.42	0	-331	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	348	-1.51	0.55	12	0.21	-1244.00	3406.00	3940	20230412	-52.36	1500	20231110	25.13	2250	-16.58	20240213	1800	4.28	20240226	2250	-16.58	20240213	150	1151.33	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
28	20240226	140652	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1917	-8	5	-0.42	37630280	19586	31.44	1905	1940	1905	2500	1348	1925	1921.28	0.42	0	-162	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	356	-1.54	0.56	12	0.11	-1244.00	3406.00	3940	20230412	-51.35	1500	20231110	27.80	2250	-14.80	20240213	1842	4.07	20240213	2250	-14.80	20240213	150	1178.00	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
29	20240226	130648	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1916	-9	5	-0.47	30851729	16052	25.77	1905	1940	1905	2500	1348	1925	1921.99	0.42	0	-197	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	356	-1.54	0.56	12	0.09	-1244.00	3406.00	3940	20230412	-51.37	1500	20231110	27.73	2250	-14.84	20240213	1842	4.02	20240213	2250	-14.84	20240213	150	1177.33	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
30	20240226	120648	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1929	4	2	0.21	16165847	8409	13.50	1905	1940	1905	2500	1348	1925	1922.45	0.42	0	-122	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	358	-1.55	0.57	12	0.05	-1244.00	3406.00	3940	20230412	-51.04	1500	20231110	28.60	2250	-14.27	20240213	1842	4.72	20240213	2250	-14.27	20240213	150	1186.00	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
31	20240226	110647	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1934	9	2	0.47	10696670	5573	8.95	1905	1940	1905	2500	1348	1925	1919.37	0.42	0	-110	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	359	-1.55	0.57	12	0.03	-1244.00	3406.00	3940	20230412	-50.91	1500	20231110	28.93	2250	-14.04	20240213	1842	4.99	20240213	2250	-14.04	20240213	150	1189.33	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
32	20240226	100644	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1925	0	3	0.00	7429288	3867	6.21	1905	1940	1905	2500	1348	1925	1921.20	0.42	0	-253	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	357	-1.55	0.57	12	0.02	-1244.00	3406.00	3940	20230412	-51.14	1500	20231110	28.33	2250	-14.44	20240213	1842	4.51	20240213	2250	-14.44	20240213	150	1183.33	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
33	20240226	090645	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1925	0	3	0.00	2106950	1106	1.78	1905	1925	1905	2500	1348	1925	1905.02	0.42	0	-19	2039	1982	1912	1855	1785	1947	1820	186	575	1000	1300	1	1	18566012	357	-1.55	0.57	12	0.01	-1244.00	3406.00	3940	20230412	-51.14	1500	20231110	28.33	2250	-14.44	20240213	1842	4.51	20240213	2250	-14.44	20240213	150	1183.33	20231110	2.07	N	089230	1000	185 억	77350	N	N	N	N
34	20240223	160645	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1925	-44	5	-2.23	120479563	62287	106.55	1965	1969	1842	2555	1379	1969	1934.27	0.41	0	1404	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	357	-1.55	0.57	12	0.34	-1244.00	3406.00	3940	20230412	-51.14	1500	20231110	28.33	2250	-14.44	20240213	1842	4.51	20240223	2250	-14.44	20240213	150	1183.33	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
35	20240223	150641	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1928	-41	5	-2.08	108821984	56237	96.20	1965	1969	1842	2555	1379	1969	1935.06	0.41	0	1522	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	358	-1.55	0.57	12	0.30	-1244.00	3406.00	3940	20230412	-51.07	1500	20231110	28.53	2250	-14.31	20240213	1842	4.67	20240223	2250	-14.31	20240213	150	1185.33	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
36	20240223	140643	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1933	-36	5	-1.83	88494290	45695	78.17	1965	1969	1842	2555	1379	1969	1936.63	0.41	0	2942	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	359	-1.55	0.57	12	0.25	-1244.00	3406.00	3940	20230412	-50.94	1500	20231110	28.87	2250	-14.09	20240213	1842	4.94	20240223	2250	-14.09	20240213	150	1188.67	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
37	20240223	130641	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1940	-29	5	-1.47	59516066	30700	52.52	1965	1969	1842	2555	1379	1969	1938.63	0.41	0	3692	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	360	-1.56	0.57	12	0.17	-1244.00	3406.00	3940	20230412	-50.76	1500	20231110	29.33	2250	-13.78	20240213	1842	5.32	20240223	2250	-13.78	20240213	150	1193.33	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
38	20240223	120642	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1938	-31	5	-1.57	56096724	28937	49.50	1965	1969	1842	2555	1379	1969	1938.58	0.41	0	3685	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	360	-1.56	0.57	12	0.16	-1244.00	3406.00	3940	20230412	-50.81	1500	20231110	29.20	2250	-13.87	20240213	1842	5.21	20240223	2250	-13.87	20240213	150	1192.00	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
39	20240223	110636	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1935	-34	5	-1.73	51262773	26441	45.23	1965	1969	1842	2555	1379	1969	1938.76	0.41	0	3544	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	359	-1.56	0.57	12	0.14	-1244.00	3406.00	3940	20230412	-50.89	1500	20231110	29.00	2250	-14.00	20240213	1842	5.05	20240223	2250	-14.00	20240213	150	1190.00	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
40	20240223	100636	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1925	-44	5	-2.23	40180251	20721	35.45	1965	1969	1842	2555	1379	1969	1939.11	0.41	0	3099	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	357	-1.55	0.57	12	0.11	-1244.00	3406.00	3940	20230412	-51.14	1500	20231110	28.33	2250	-14.44	20240213	1842	4.51	20240223	2250	-14.44	20240213	150	1183.33	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
41	20240223	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1966	-3	5	-0.15	8501229	4324	7.40	1965	1969	1965	2555	1379	1969	1966.06	0.41	0	201	2019	1994	1965	1940	1911	1979	1925	186	586	1000	1330	1	1	18566012	365	-1.58	0.58	12	0.02	-1244.00	3406.00	3940	20230412	-50.10	1500	20231110	31.07	2250	-12.62	20240213	1842	6.73	20240213	2250	-12.62	20240213	150	1210.67	20231110	2.06	N	089230	1000	185 억	75946	N	N	N	N
42	20240222	160631	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1969	-4	5	-0.20	114269847	58457	12.16	1985	1990	1936	2560	1382	1973	1954.77	0.44	0	-6011	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	366	-1.58	0.58	12	0.31	-1244.00	3406.00	3940	20230412	-50.03	1500	20231110	31.27	2250	-12.49	20240213	1842	6.89	20240213	2250	-12.49	20240213	150	1212.67	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
43	20240222	150640	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1986	13	2	0.66	111708121	57164	11.89	1985	1990	1936	2560	1382	1973	1954.17	0.44	0	-5981	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	369	-1.60	0.58	12	0.31	-1244.00	3406.00	3940	20230412	-49.59	1500	20231110	32.40	2250	-11.73	20240213	1842	7.82	20240213	2250	-11.73	20240213	150	1224.00	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
44	20240222	140635	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1947	-26	5	-1.32	86925652	44602	9.28	1985	1985	1936	2560	1382	1973	1948.92	0.44	0	-5750	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	361	-1.57	0.57	12	0.24	-1244.00	3406.00	3940	20230412	-50.58	1500	20231110	29.80	2250	-13.47	20240213	1842	5.70	20240213	2250	-13.47	20240213	150	1198.00	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
45	20240222	130625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1955	-18	5	-0.91	76050849	39021	8.12	1985	1985	1936	2560	1382	1973	1948.97	0.44	0	-5692	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	363	-1.57	0.57	12	0.21	-1244.00	3406.00	3940	20230412	-50.38	1500	20231110	30.33	2250	-13.11	20240213	1842	6.13	20240213	2250	-13.11	20240213	150	1203.33	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
46	20240222	120635	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1956	-17	5	-0.86	59334202	30442	6.33	1985	1985	1936	2560	1382	1973	1949.09	0.44	0	-5678	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	363	-1.57	0.57	12	0.16	-1244.00	3406.00	3940	20230412	-50.36	1500	20231110	30.40	2250	-13.07	20240213	1842	6.19	20240213	2250	-13.07	20240213	150	1204.00	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
47	20240222	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1959	-14	5	-0.71	53275689	27338	5.69	1985	1985	1936	2560	1382	1973	1948.78	0.44	0	-5403	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	364	-1.57	0.58	12	0.15	-1244.00	3406.00	3940	20230412	-50.28	1500	20231110	30.60	2250	-12.93	20240213	1842	6.35	20240213	2250	-12.93	20240213	150	1206.00	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
48	20240222	100626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1960	-13	5	-0.66	45878412	23541	4.90	1985	1985	1936	2560	1382	1973	1948.87	0.44	0	-5086	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	364	-1.58	0.58	12	0.13	-1244.00	3406.00	3940	20230412	-50.25	1500	20231110	30.67	2250	-12.89	20240213	1842	6.41	20240213	2250	-12.89	20240213	150	1206.67	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
49	20240222	090637	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1975	2	2	0.10	3760765	1901	0.40	1985	1985	1971	2560	1382	1973	1978.31	0.44	0	-258	2299	2135	2016	1852	1733	2218	1935	186	587	1000	1340	1	1	18566012	367	-1.59	0.58	12	0.01	-1244.00	3406.00	3940	20230412	-49.87	1500	20231110	31.67	2250	-12.22	20240213	1842	7.22	20240213	2250	-12.22	20240213	150	1216.67	20231110	2.01	N	089230	1000	185 억	81907	N	N	N	N
50	20240221	160631	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1973	57	2	2.97	964591297	480766	394.02	1919	2180	1897	2490	1342	1916	2006.38	0.49	0	-8889	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	366	-1.59	0.58	12	2.59	-1244.00	3406.00	3940	20230412	-49.92	1500	20231110	31.53	2250	-12.31	20240213	1842	7.11	20240213	2250	-12.31	20240213	150	1215.33	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
51	20240221	150625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1957	41	2	2.14	918141752	457099	374.63	1919	2180	1897	2490	1342	1916	2008.63	0.49	0	-8063	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	363	-1.57	0.57	12	2.46	-1244.00	3406.00	3940	20230412	-50.33	1500	20231110	30.47	2250	-13.02	20240213	1842	6.24	20240213	2250	-13.02	20240213	150	1204.67	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
52	20240221	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1966	50	2	2.61	889892701	442664	362.79	1919	2180	1897	2490	1342	1916	2010.31	0.49	0	-5901	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	365	-1.58	0.58	12	2.38	-1244.00	3406.00	3940	20230412	-50.10	1500	20231110	31.07	2250	-12.62	20240213	1842	6.73	20240213	2250	-12.62	20240213	150	1210.67	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
53	20240221	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1977	61	2	3.18	863324928	429160	351.73	1919	2180	1897	2490	1342	1916	2011.66	0.49	0	-3919	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	367	-1.59	0.58	12	2.31	-1244.00	3406.00	3940	20230412	-49.82	1500	20231110	31.80	2250	-12.13	20240213	1842	7.33	20240213	2250	-12.13	20240213	150	1218.00	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
54	20240221	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1984	68	2	3.55	850649193	422754	346.48	1919	2180	1897	2490	1342	1916	2012.16	0.49	0	-2807	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	368	-1.59	0.58	12	2.28	-1244.00	3406.00	3940	20230412	-49.64	1500	20231110	32.27	2250	-11.82	20240213	1842	7.71	20240213	2250	-11.82	20240213	150	1222.67	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
55	20240221	110633	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1997	81	2	4.23	819538317	407073	333.63	1919	2180	1897	2490	1342	1916	2013.25	0.49	0	-3442	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	371	-1.61	0.59	12	2.19	-1244.00	3406.00	3940	20230412	-49.31	1500	20231110	33.13	2250	-11.24	20240213	1842	8.41	20240213	2250	-11.24	20240213	150	1231.33	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
56	20240221	100625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1931	15	2	0.78	29162301	15295	12.54	1919	1940	1897	2490	1342	1916	1906.66	0.49	0	-1653	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	359	-1.55	0.57	12	0.08	-1244.00	3406.00	3940	20230412	-50.99	1500	20231110	28.73	2250	-14.18	20240213	1842	4.83	20240213	2250	-14.18	20240213	150	1187.33	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
57	20240221	090625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1933	17	2	0.89	165077	86	0.07	1919	1940	1916	2490	1342	1916	1919.50	0.49	0	-7	2019	1967	1907	1855	1795	1993	1881	186	574	1000	1300	1	1	18566012	359	-1.55	0.57	12	0.00	-1244.00	3406.00	3940	20230412	-50.94	1500	20231110	28.87	2250	-14.09	20240213	1842	4.94	20240213	2250	-14.09	20240213	150	1188.67	20231110	2.07	N	089230	1000	185 억	90796	N	N	N	N
58	20240220	160619	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1916	51	2	2.73	232211960	122010	116.77	1847	1959	1847	2420	1306	1865	1903.22	0.47	0	3359	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	356	-1.54	0.56	12	0.66	-1244.00	3406.00	3940	20230412	-51.37	1500	20231110	27.73	2250	-14.84	20240213	1842	4.02	20240213	2250	-14.84	20240213	150	1177.33	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
59	20240220	150622	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1906	41	2	2.20	231596044	121688	116.46	1847	1959	1847	2420	1306	1865	1903.20	0.47	0	3355	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	354	-1.53	0.56	12	0.66	-1244.00	3406.00	3940	20230412	-51.62	1500	20231110	27.07	2250	-15.29	20240213	1842	3.47	20240213	2250	-15.29	20240213	150	1170.67	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
60	20240220	140624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1921	56	2	3.00	204368076	107351	102.74	1847	1959	1847	2420	1306	1865	1903.74	0.47	0	3622	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	357	-1.54	0.56	12	0.58	-1244.00	3406.00	3940	20230412	-51.24	1500	20231110	28.07	2250	-14.62	20240213	1842	4.29	20240213	2250	-14.62	20240213	150	1180.67	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
61	20240220	130623	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1927	62	2	3.32	186432624	98023	93.81	1847	1959	1847	2420	1306	1865	1901.93	0.47	0	4062	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	358	-1.55	0.57	12	0.53	-1244.00	3406.00	3940	20230412	-51.09	1500	20231110	28.47	2250	-14.36	20240213	1842	4.61	20240213	2250	-14.36	20240213	150	1184.67	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
62	20240220	120618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1893	28	2	1.50	90422188	48159	46.09	1847	1914	1847	2420	1306	1865	1877.58	0.47	0	3132	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	351	-1.52	0.56	12	0.26	-1244.00	3406.00	3940	20230412	-51.95	1500	20231110	26.20	2250	-15.87	20240213	1842	2.77	20240213	2250	-15.87	20240213	150	1162.00	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
63	20240220	110619	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1879	14	2	0.75	76577892	40827	39.07	1847	1914	1847	2420	1306	1865	1875.67	0.47	0	2554	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	349	-1.51	0.55	12	0.22	-1244.00	3406.00	3940	20230412	-52.31	1500	20231110	25.27	2250	-16.49	20240213	1842	2.01	20240213	2250	-16.49	20240213	150	1152.67	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
64	20240220	100611	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1874	9	2	0.48	62888579	33496	32.06	1847	1914	1847	2420	1306	1865	1877.50	0.47	0	2007	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	348	-1.51	0.55	12	0.18	-1244.00	3406.00	3940	20230412	-52.44	1500	20231110	24.93	2250	-16.71	20240213	1842	1.74	20240213	2250	-16.71	20240213	150	1149.33	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
65	20240220	090626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1855	-10	5	-0.54	2691556	1455	1.39	1847	1855	1847	2420	1306	1865	1849.87	0.47	0	569	1942	1903	1881	1842	1820	1892	1831	186	555	1000	1260	1	1	18566012	344	-1.49	0.54	12	0.01	-1244.00	3406.00	3940	20230412	-52.92	1500	20231110	23.67	2250	-17.56	20240213	1842	0.71	20240213	2250	-17.56	20240213	150	1136.67	20231110	2.06	N	089230	1000	185 억	87437	N	N	N	N
66	20240219	160621	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1865	-50	5	-2.61	194781646	104162	84.38	1915	1920	1859	2485	1341	1915	1870.03	0.49	0	-3496	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	346	-1.50	0.55	12	0.56	-1244.00	3406.00	3940	20230412	-52.66	1500	20231110	24.33	2250	-17.11	20240213	1842	1.25	20240213	2250	-17.11	20240213	150	1143.33	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
67	20240219	150626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1865	-50	5	-2.61	189863526	101524	82.24	1915	1920	1859	2485	1341	1915	1870.13	0.49	0	-3486	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	346	-1.50	0.55	12	0.55	-1244.00	3406.00	3940	20230412	-52.66	1500	20231110	24.33	2250	-17.11	20240213	1842	1.25	20240213	2250	-17.11	20240213	150	1143.33	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
68	20240219	140624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1865	-50	5	-2.61	175575397	93848	76.02	1915	1920	1859	2485	1341	1915	1870.85	0.49	0	-3444	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	346	-1.50	0.55	12	0.51	-1244.00	3406.00	3940	20230412	-52.66	1500	20231110	24.33	2250	-17.11	20240213	1842	1.25	20240213	2250	-17.11	20240213	150	1143.33	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
69	20240219	130624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1872	-43	5	-2.25	163770507	87523	70.90	1915	1920	1859	2485	1341	1915	1871.17	0.49	0	-3147	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	348	-1.50	0.55	12	0.47	-1244.00	3406.00	3940	20230412	-52.49	1500	20231110	24.80	2250	-16.80	20240213	1842	1.63	20240213	2250	-16.80	20240213	150	1148.00	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
70	20240219	120623	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1861	-54	5	-2.82	149311192	79766	64.61	1915	1920	1859	2485	1341	1915	1871.87	0.49	0	-4518	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	346	-1.50	0.55	12	0.43	-1244.00	3406.00	3940	20230412	-52.77	1500	20231110	24.07	2250	-17.29	20240213	1842	1.03	20240213	2250	-17.29	20240213	150	1140.67	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
71	20240219	110622	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1866	-49	5	-2.56	120346214	64209	52.01	1915	1920	1859	2485	1341	1915	1874.29	0.49	0	-3147	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	346	-1.50	0.55	12	0.35	-1244.00	3406.00	3940	20230412	-52.64	1500	20231110	24.40	2250	-17.07	20240213	1842	1.30	20240213	2250	-17.07	20240213	150	1144.00	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
72	20240219	100617	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1878	-37	5	-1.93	70864459	37707	30.54	1915	1920	1859	2485	1341	1915	1879.34	0.49	0	-1795	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	349	-1.51	0.55	12	0.20	-1244.00	3406.00	3940	20230412	-52.34	1500	20231110	25.20	2250	-16.53	20240213	1842	1.95	20240213	2250	-16.53	20240213	150	1152.00	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
73	20240219	090618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1919	4	2	0.21	475400	248	0.20	1915	1920	1915	2485	1341	1915	1916.94	0.49	0	-48	2001	1958	1929	1886	1857	1943	1871	186	570	1000	1300	1	1	18566012	356	-1.54	0.56	12	0.00	-1244.00	3406.00	3940	20230412	-51.29	1500	20231110	27.93	2250	-14.71	20240213	1842	4.18	20240213	2250	-14.71	20240213	150	1179.33	20231110	2.07	N	089230	1000	185 억	90885	N	N	N	N
74	20240216	160615	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1915	-53	5	-2.69	233862568	121933	57.72	1968	1972	1900	2555	1378	1968	1917.96	0.50	0	-1283	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	356	-1.54	0.56	12	0.66	-1244.00	3406.00	3940	20230412	-51.40	1500	20231110	27.67	2250	-14.89	20240213	1842	3.96	20240213	2250	-14.89	20240213	150	1176.67	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
75	20240216	150621	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1928	-40	5	-2.03	214053310	111599	52.83	1968	1972	1900	2555	1378	1968	1918.06	0.50	0	-1082	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	358	-1.55	0.57	12	0.60	-1244.00	3406.00	3940	20230412	-51.07	1500	20231110	28.53	2250	-14.31	20240213	1842	4.67	20240213	2250	-14.31	20240213	150	1185.33	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
76	20240216	140624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1920	-48	5	-2.44	209478687	109220	51.70	1968	1972	1900	2555	1378	1968	1917.95	0.50	0	-1071	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	356	-1.54	0.56	12	0.59	-1244.00	3406.00	3940	20230412	-51.27	1500	20231110	28.00	2250	-14.67	20240213	1842	4.23	20240213	2250	-14.67	20240213	150	1180.00	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
77	20240216	130617	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1915	-53	5	-2.69	169442295	88276	41.79	1968	1972	1900	2555	1378	1968	1919.46	0.50	0	-1071	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	356	-1.54	0.56	12	0.48	-1244.00	3406.00	3940	20230412	-51.40	1500	20231110	27.67	2250	-14.89	20240213	1842	3.96	20240213	2250	-14.89	20240213	150	1176.67	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
78	20240216	120618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1915	-53	5	-2.69	121322223	63094	29.87	1968	1972	1900	2555	1378	1968	1922.88	0.50	0	-1071	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	356	-1.54	0.56	12	0.34	-1244.00	3406.00	3940	20230412	-51.40	1500	20231110	27.67	2250	-14.89	20240213	1842	3.96	20240213	2250	-14.89	20240213	150	1176.67	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
79	20240216	110626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1926	-42	5	-2.13	107120531	55692	26.36	1968	1972	1900	2555	1378	1968	1923.45	0.50	0	-852	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	358	-1.55	0.57	12	0.30	-1244.00	3406.00	3940	20230412	-51.12	1500	20231110	28.40	2250	-14.40	20240213	1842	4.56	20240213	2250	-14.40	20240213	150	1184.00	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
80	20240216	100618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1937	-31	5	-1.58	100225724	52123	24.68	1968	1972	1900	2555	1378	1968	1922.87	0.50	0	-639	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	360	-1.56	0.57	12	0.28	-1244.00	3406.00	3940	20230412	-50.84	1500	20231110	29.13	2250	-13.91	20240213	1842	5.16	20240213	2250	-13.91	20240213	150	1191.33	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
81	20240216	090611	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1972	4	2	0.20	2184848	1116	0.53	1968	1972	1942	2555	1378	1968	1957.75	0.50	0	-33	2031	1999	1960	1928	1889	1980	1909	186	587	1000	1330	1	1	18566012	366	-1.59	0.58	12	0.01	-1244.00	3406.00	3940	20230412	-49.95	1500	20231110	31.47	2250	-12.36	20240213	1842	7.06	20240213	2250	-12.36	20240213	150	1214.67	20231110	2.07	N	089230	1000	185 억	92152	N	N	N	N
82	20240215	160615	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1968	-12	5	-0.61	410686183	210724	194.79	1980	1992	1921	2570	1386	1980	1948.91	0.78	0	-24764	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	365	-1.58	0.58	12	1.13	-1244.00	3406.00	3940	20230412	-50.05	1500	20231110	31.20	2250	-12.53	20240213	1842	6.84	20240213	2250	-12.53	20240213	150	1212.00	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
83	20240215	150619	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1954	-26	5	-1.31	391646393	200915	185.73	1980	1992	1921	2570	1386	1980	1949.31	0.78	0	-24721	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	363	-1.57	0.57	12	1.08	-1244.00	3406.00	3940	20230412	-50.41	1500	20231110	30.27	2250	-13.16	20240213	1842	6.08	20240213	2250	-13.16	20240213	150	1202.67	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
84	20240215	140614	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1939	-41	5	-2.07	311158885	159305	147.26	1980	1992	1938	2570	1386	1980	1953.23	0.78	0	-23781	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	360	-1.56	0.57	12	0.86	-1244.00	3406.00	3940	20230412	-50.79	1500	20231110	29.27	2250	-13.82	20240213	1842	5.27	20240213	2250	-13.82	20240213	150	1192.67	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
85	20240215	130610	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1938	-42	5	-2.12	269044512	137722	127.31	1980	1990	1938	2570	1386	1980	1953.53	0.78	0	-23741	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	360	-1.56	0.57	12	0.74	-1244.00	3406.00	3940	20230412	-50.81	1500	20231110	29.20	2250	-13.87	20240213	1842	5.21	20240213	2250	-13.87	20240213	150	1192.00	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
86	20240215	120614	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1941	-39	5	-1.97	241164869	123360	114.03	1980	1990	1939	2570	1386	1980	1954.97	0.78	0	-20527	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	360	-1.56	0.57	12	0.66	-1244.00	3406.00	3940	20230412	-50.74	1500	20231110	29.40	2250	-13.73	20240213	1842	5.37	20240213	2250	-13.73	20240213	150	1194.00	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
87	20240215	110611	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1940	-40	5	-2.02	163899572	83537	77.22	1980	1990	1939	2570	1386	1980	1962.00	0.78	0	-16140	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	360	-1.56	0.57	12	0.45	-1244.00	3406.00	3940	20230412	-50.76	1500	20231110	29.33	2250	-13.78	20240213	1842	5.32	20240213	2250	-13.78	20240213	150	1193.33	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
88	20240215	100609	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1971	-9	5	-0.45	62675437	31682	29.29	1980	1990	1971	2570	1386	1980	1978.27	0.78	0	-6594	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	366	-1.58	0.58	12	0.17	-1244.00	3406.00	3940	20230412	-49.97	1500	20231110	31.40	2250	-12.40	20240213	1842	7.00	20240213	2250	-12.40	20240213	150	1214.00	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
89	20240215	090611	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1976	-4	5	-0.20	10557839	5333	4.93	1980	1989	1976	2570	1386	1980	1979.72	0.78	0	-1783	2040	2009	1989	1958	1938	2000	1949	186	590	1000	1340	1	1	18566012	367	-1.59	0.58	12	0.03	-1244.00	3406.00	3940	20230412	-49.85	1500	20231110	31.73	2250	-12.18	20240213	1842	7.27	20240213	2250	-12.18	20240213	150	1217.33	20231110	2.03	N	089230	1000	185 억	144316	N	N	N	N
90	20240214	160607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1980	-16	5	-0.80	214728446	108177	19.26	1996	2020	1969	2590	1398	1996	1984.97	0.86	1605	-15547	2437	2216	2029	1808	1621	2123	1715	186	594	1000	1350	1	1	18566012	368	-1.59	0.58	12	0.58	-1244.00	3406.00	3940	20230412	-49.75	1500	20231110	32.00	2250	-12.00	20240213	1842	7.49	20240213	2250	-12.00	20240213	150	1220.00	20231110	5.36	N	089230	1000	185 억	159863	N	N	N	N
91	20240214	150608	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1980	-16	5	-0.80	208567558	105065	18.70	1996	2020	1969	2590	1398	1996	1985.13	0.86	1605	-14868	2437	2216	2029	1808	1621	2123	1715	186	594	1000	1350	1	1	18566012	368	-1.59	0.58	12	0.57	-1244.00	3406.00	3940	20230412	-49.75	1500	20231110	32.00	2250	-12.00	20240213	1842	7.49	20240213	2250	-12.00	20240213	150	1220.00	20231110	5.36	N	089230	1000	185 억	159863	N	N	N	N
92	20240214	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1981	-15	5	-0.75	196574239	99004	17.62	1996	2020	1969	2590	1398	1996	1985.52	0.86	1605	-13589	2437	2216	2029	1808	1621	2123	1715	186	594	1000	1350	1	1	18566012	368	-1.59	0.58	12	0.53	-1244.00	3406.00	3940	20230412	-49.72	1500	20231110	32.07	2250	-11.96	20240213	1842	7.55	20240213	2250	-11.96	20240213	150	1220.67	20231110	5.36	N	089230	1000	185 억	159863	N	N	N	N
93	20240214	130607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1980	-16	5	-0.80	176979872	89117	15.86	1996	2020	1969	2590	1398	1996	1985.93	0.86	1605	-11303	2437	2216	2029	1808	1621	2123	1715	186	594	1000	1350	1	1	18566012	368	-1.59	0.58	12	0.48	-1244.00	3406.00	3940	20230412	-49.75	1500	20231110	32.00	2250	-12.00	20240213	1842	7.49	20240213	2250	-12.00	20240213	150	1220.00	20231110	5.36	N	089230	1000	185 억	159863	N	N	N	N
94	20240214	120602	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1982	-14	5	-0.70	167263352	84212	14.99	1996	2020	1969	2590	1398	1996	1986.22	0.86	1605	-10127	2437	2216	2029	1808	1621	2123	1715	186	594	1000	1350	1	1	18566012	368	-1.59	0.58	12	0.45	-1244.00	3406.00	3940	20230412	-49.70	1500	20231110	32.13	2250	-11.91	20240213	1842	7.60	20240213	2250	-11.91	20240213	150	1221.33	20231110	5.36	N	089230	1000	185 억	159863	N	N	N	N
95	20240214	110608	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1980	-16	5	-0.80	157003173	79038	14.07	1996	2020	1969	2590	1398	1996	1986.43	0.86	1605	-9473	2437	2216	2029	1808	1621	2123	1715	186	594	1000	1350	1	1	18566012	368	-1.59	0.58	12	0.43	-1244.00	3406.00	3940	20230412	-49.75	1500	20231110	32.00	2250	-12.00	20240213	1842	7.49	20240213	2250	-12.00	20240213	150	1220.00	20231110	5.36	N	089230	1000	185 억	159863	N	N	N	N
96	20240214	090559	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	1981	-15	5	-0.75	27918419	14046	2.50	1996	1996	1979	2590	1398	1996	1987.64	0.86	1605	-807	2437	2216	2029	1808	1621	2123	1715	186	594	1000	1350	1	1	18566012	368	-1.59	0.58	12	0.08	-1244.00	3406.00	3940	20230412	-49.72	1500	20231110	32.07	2250	-11.96	20240213	1842	7.55	20240213	2250	-11.96	20240213	150	1220.67	20231110	5.36	N	089230	1000	185 억	159863	N	N	N	N
97	20240213	160601	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	1996	-154	5	-7.16	1156350589	558850	0.00	2000	2250	1842	2795	1505	2150	2069.22	0.86	-1094504	-1599	2150	2150	2150	2150	2150	2150	2150	186	645	1000	1460	1	1	18566012	371	-1.60	0.59	12	3.01	-1244.00	3406.00	3940	20230412	-49.34	1500	20231110	33.07	2250	-11.29	20240213	1842	8.36	20240213	2250	-11.29	20240213	150	1230.67	20231110	1.31	N	089230	1000	185 억	159857	N	N	N	N
98	20240213	150559	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2000	-150	5	-6.98	1136753462	549063	0.00	2000	2250	1842	2795	1505	2150	2070.35	0.86	-1094504	-109	2150	2150	2150	2150	2150	2150	2150	186	645	1000	1460	5	1	18566012	371	-1.61	0.59	12	2.96	-1244.00	3406.00	3940	20230412	-49.24	1500	20231110	33.33	2250	-11.11	20240213	1842	8.58	20240213	2250	-11.11	20240213	150	1233.33	20231110	1.31	N	089230	1000	185 억	159857	N	N	N	N
99	20240213	140607	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2015	-135	5	-6.28	1104902548	533156	0.00	2000	2250	1842	2795	1505	2150	2072.38	0.86	-1094504	837	2150	2150	2150	2150	2150	2150	2150	186	645	1000	1460	5	1	18566012	374	-1.62	0.59	12	2.87	-1244.00	3406.00	3940	20230412	-48.86	1500	20231110	34.33	2250	-10.44	20240213	1842	9.39	20240213	2250	-10.44	20240213	150	1243.33	20231110	1.31	N	089230	1000	185 억	159857	N	N	N	N
100	20240213	130558	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2010	-140	5	-6.51	1056040313	509176	0.00	2000	2250	1842	2795	1505	2150	2074.02	0.86	-1094504	837	2150	2150	2150	2150	2150	2150	2150	186	645	1000	1460	5	1	18566012	373	-1.62	0.59	12	2.74	-1244.00	3406.00	3940	20230412	-48.98	1500	20231110	34.00	2250	-10.67	20240213	1842	9.12	20240213	2250	-10.67	20240213	150	1240.00	20231110	1.31	N	089230	1000	185 억	159857	N	N	N	N
101	20240213	120606	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2020	-130	5	-6.05	1021995012	492231	0.00	2000	2250	1842	2795	1505	2150	2076.25	0.86	-1094504	837	2150	2150	2150	2150	2150	2150	2150	186	645	1000	1460	5	1	18566012	375	-1.62	0.59	12	2.65	-1244.00	3406.00	3940	20230412	-48.73	1500	20231110	34.67	2250	-10.22	20240213	1842	9.66	20240213	2250	-10.22	20240213	150	1246.67	20231110	1.31	N	089230	1000	185 억	159857	N	N	N	N
102	20240213	110605	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	1992	-158	5	-7.35	901090480	431684	0.00	2000	2250	1842	2795	1505	2150	2087.38	0.86	-1094504	1720	2150	2150	2150	2150	2150	2150	2150	186	645	1000	1460	1	1	18566012	370	-1.60	0.58	12	2.33	-1244.00	3406.00	3940	20230412	-49.44	1500	20231110	32.80	2250	-11.47	20240213	1842	8.14	20240213	2250	-11.47	20240213	150	1228.00	20231110	1.31	N	089230	1000	185 억	159857	N	N	N	N
103	20240213	100506	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	2060	-90	5	-4.19	730416567	347133	0.00	2000	2250	1842	2795	1505	2150	2104.14	0.86	-1094504	837	2150	2150	2150	2150	2150	2150	2150	186	645	1000	1460	5	1	18566012	382	-1.66	0.60	12	1.87	-1244.00	3406.00	3940	20230412	-47.72	1500	20231110	37.33	2250	-8.44	20240213	1842	11.83	20240213	2250	-8.44	20240213	150	1273.33	20231110	1.31	N	089230	1000	185 억	159857	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History