KissMeData/239340/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	160953	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2955	-35	5	-1.17	659994615	225336	181.31	2965	3030	2880	3885	2095	2990	2928.91	1.73	0	-2954	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	797	-39.40	2.55	12	0.84	-75.00	1160.00	5120	20230224	-42.29	2690	20230727	9.85	4380	-32.53	20240123	2880	2.60	20240229	4930	-40.06	20230302	2690	9.85	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
3	20240229	150957	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2915	-75	5	-2.51	643818545	219811	176.86	2965	3030	2880	3885	2095	2990	2928.96	1.73	0	-3090	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	786	-38.87	2.51	12	0.81	-75.00	1160.00	5120	20230224	-43.07	2690	20230727	8.36	4380	-33.45	20240123	2880	1.22	20240229	4930	-40.87	20230302	2690	8.36	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
4	20240229	140958	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2930	-60	5	-2.01	603783600	206124	165.85	2965	3030	2880	3885	2095	2990	2929.23	1.73	0	509	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	791	-39.07	2.53	12	0.76	-75.00	1160.00	5120	20230224	-42.77	2690	20230727	8.92	4380	-33.11	20240123	2880	1.74	20240229	4930	-40.57	20230302	2690	8.92	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
5	20240229	130956	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2930	-60	5	-2.01	567454415	193683	155.84	2965	3030	2880	3885	2095	2990	2929.81	1.73	0	2259	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	791	-39.07	2.53	12	0.72	-75.00	1160.00	5120	20230224	-42.77	2690	20230727	8.92	4380	-33.11	20240123	2880	1.74	20240229	4930	-40.57	20230302	2690	8.92	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
6	20240229	120956	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2930	-60	5	-2.01	535972090	182960	147.21	2965	3030	2880	3885	2095	2990	2929.45	1.73	0	5567	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	791	-39.07	2.53	12	0.68	-75.00	1160.00	5120	20230224	-42.77	2690	20230727	8.92	4380	-33.11	20240123	2880	1.74	20240229	4930	-40.57	20230302	2690	8.92	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
7	20240229	110957	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2915	-75	5	-2.51	304617520	104441	84.04	2965	2980	2880	3885	2095	2990	2916.65	1.73	0	1943	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	786	-38.87	2.51	12	0.39	-75.00	1160.00	5120	20230224	-43.07	2690	20230727	8.36	4380	-33.45	20240123	2880	1.22	20240229	4930	-40.87	20230302	2690	8.36	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
8	20240229	100959	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2925	-65	5	-2.17	187405720	64151	51.62	2965	2980	2880	3885	2095	2990	2921.32	1.73	0	-2178	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	789	-39.00	2.52	12	0.24	-75.00	1160.00	5120	20230224	-42.87	2690	20230727	8.74	4380	-33.22	20240123	2880	1.56	20240229	4930	-40.67	20230302	2690	8.74	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
9	20240229	090957	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2925	-65	5	-2.17	118837005	40682	32.73	2965	2980	2880	3885	2095	2990	2921.12	1.73	0	5518	3130	3060	3010	2940	2890	3035	2915	27	895	100	1850	5	1	26979634	789	-39.00	2.52	12	0.15	-75.00	1160.00	5120	20230224	-42.87	2690	20230727	8.74	4380	-33.22	20240123	2880	1.56	20240229	4930	-40.67	20230302	2690	8.74	20230727	3.91	N	239340	100	26 억		467959	N	N	0	N	00	N
10	20240228	160901	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2990	-5	5	-0.17	360273905	120555	79.20	2995	3080	2960	3890	2100	2995	2988.46	1.88	0	-39841	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	807	-39.87	2.58	12	0.45	-75.00	1160.00	5120	20230224	-41.60	2690	20230727	11.15	4380	-31.74	20240123	2915	2.57	20240102	5020	-40.44	20230228	2690	11.15	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
11	20240228	150900	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2965	-30	5	-1.00	331429155	110860	72.83	2995	3080	2965	3890	2100	2995	2989.62	1.88	0	-39282	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	800	-39.53	2.56	12	0.41	-75.00	1160.00	5120	20230224	-42.09	2690	20230727	10.22	4380	-32.31	20240123	2915	1.72	20240102	5020	-40.94	20230228	2690	10.22	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
12	20240228	140956	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2985	-10	5	-0.33	253235635	84567	55.56	2995	3080	2970	3890	2100	2995	2994.50	1.88	0	-34702	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	805	-39.80	2.57	12	0.31	-75.00	1160.00	5120	20230224	-41.70	2690	20230727	10.97	4380	-31.85	20240123	2915	2.40	20240102	5020	-40.54	20230228	2690	10.97	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
13	20240228	130955	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2975	-20	5	-0.67	240835330	80417	52.83	2995	3080	2970	3890	2100	2995	2994.83	1.88	0	-32403	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	803	-39.67	2.56	12	0.30	-75.00	1160.00	5120	20230224	-41.89	2690	20230727	10.59	4380	-32.08	20240123	2915	2.06	20240102	5020	-40.74	20230228	2690	10.59	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
14	20240228	120959	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	-15	5	-0.50	219350735	73202	48.09	2995	3080	2975	3890	2100	2995	2996.51	1.88	0	-29704	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	804	-39.73	2.57	12	0.27	-75.00	1160.00	5120	20230224	-41.80	2690	20230727	10.78	4380	-31.96	20240123	2915	2.23	20240102	5020	-40.64	20230228	2690	10.78	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
15	20240228	110915	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	-15	5	-0.50	167560255	55813	36.67	2995	3080	2975	3890	2100	2995	3002.17	1.88	0	-17839	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	804	-39.73	2.57	12	0.21	-75.00	1160.00	5120	20230224	-41.80	2690	20230727	10.78	4380	-31.96	20240123	2915	2.23	20240102	5020	-40.64	20230228	2690	10.78	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
16	20240228	100956	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3000	5	2	0.17	75014515	24889	16.35	2995	3080	2995	3890	2100	2995	3013.96	1.88	0	4456	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	809	-40.00	2.59	12	0.09	-75.00	1160.00	5120	20230224	-41.41	2690	20230727	11.52	4380	-31.51	20240123	2915	2.92	20240102	5020	-40.24	20230228	2690	11.52	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
17	20240228	090959	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3050	55	2	1.84	21300005	7028	4.62	2995	3080	2995	3890	2100	2995	3030.73	1.88	0	1755	3071	3032	2991	2952	2911	3012	2932	27	895	100	1850	5	1	26979634	823	-40.67	2.63	12	0.03	-75.00	1160.00	5120	20230224	-40.43	2690	20230727	13.38	4380	-30.37	20240123	2915	4.63	20240102	5020	-39.24	20230228	2690	13.38	20230727	3.89	N	239340	100	26 억		507800	N	N	0	N	00	N
18	20240227	160955	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2995	-25	5	-0.83	454045450	151935	144.38	3020	3030	2950	3925	2115	3020	2988.41	1.95	0	-18072	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	808	-39.93	2.58	12	0.56	-75.00	1160.00	5250	20230221	-42.95	2690	20230727	11.34	4380	-31.62	20240123	2915	2.74	20240102	5020	-40.34	20230228	2690	11.34	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
19	20240227	150955	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3000	-20	5	-0.66	433555090	145102	137.89	3020	3030	2950	3925	2115	3020	2987.93	1.95	0	-19018	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	809	-40.00	2.59	12	0.54	-75.00	1160.00	5250	20230221	-42.86	2690	20230727	11.52	4380	-31.51	20240123	2915	2.92	20240102	5020	-40.24	20230228	2690	11.52	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
20	20240227	140952	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3010	-10	5	-0.33	367143215	122998	116.88	3020	3020	2950	3925	2115	3020	2984.95	1.95	0	-31679	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	812	-40.13	2.59	12	0.46	-75.00	1160.00	5250	20230221	-42.67	2690	20230727	11.90	4380	-31.28	20240123	2915	3.26	20240102	5020	-40.04	20230228	2690	11.90	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
21	20240227	130915	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2995	-25	5	-0.83	341337505	114409	108.72	3020	3020	2950	3925	2115	3020	2983.48	1.95	0	-32255	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	808	-39.93	2.58	12	0.42	-75.00	1160.00	5250	20230221	-42.95	2690	20230727	11.34	4380	-31.62	20240123	2915	2.74	20240102	5020	-40.34	20230228	2690	11.34	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
22	20240227	120957	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	-40	5	-1.32	323552235	108465	103.07	3020	3020	2950	3925	2115	3020	2983.01	1.95	0	-34891	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	804	-39.73	2.57	12	0.40	-75.00	1160.00	5250	20230221	-43.24	2690	20230727	10.78	4380	-31.96	20240123	2915	2.23	20240102	5020	-40.64	20230228	2690	10.78	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
23	20240227	110956	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3000	-20	5	-0.66	270036905	90560	86.06	3020	3020	2950	3925	2115	3020	2981.86	1.95	0	-31100	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	809	-40.00	2.59	12	0.34	-75.00	1160.00	5250	20230221	-42.86	2690	20230727	11.52	4380	-31.51	20240123	2915	2.92	20240102	5020	-40.24	20230228	2690	11.52	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
24	20240227	100951	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	-40	5	-1.32	213395780	71616	68.05	3020	3020	2950	3925	2115	3020	2979.72	1.95	0	-24579	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	804	-39.73	2.57	12	0.27	-75.00	1160.00	5250	20230221	-43.24	2690	20230727	10.78	4380	-31.96	20240123	2915	2.23	20240102	5020	-40.64	20230228	2690	10.78	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
25	20240227	090956	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3015	-5	5	-0.17	19271030	6394	6.08	3020	3020	3005	3925	2115	3020	3013.92	1.95	0	-2941	3106	3062	3036	2992	2966	3050	2980	27	905	100	1870	5	1	26979634	813	-40.20	2.60	12	0.02	-75.00	1160.00	5250	20230221	-42.57	2690	20230727	12.08	4380	-31.16	20240123	2915	3.43	20240102	5020	-39.94	20230228	2690	12.08	20230727	3.86	N	239340	100	26 억		525972	N	N	0	N	00	N
26	20240226	160951	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3020	-35	5	-1.15	309770785	102381	60.62	3080	3080	3010	3970	2140	3055	3025.67	2.02	0	-18348	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	815	-40.27	2.60	12	0.38	-75.00	1160.00	5250	20230221	-42.48	2690	20230727	12.27	4380	-31.05	20240123	2915	3.60	20240102	5020	-39.84	20230228	2690	12.27	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
27	20240226	150946	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3015	-40	5	-1.31	280550910	92689	54.88	3080	3080	3015	3970	2140	3055	3026.80	2.02	0	-17570	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	813	-40.20	2.60	12	0.34	-75.00	1160.00	5250	20230221	-42.57	2690	20230727	12.08	4380	-31.16	20240123	2915	3.43	20240102	5020	-39.94	20230228	2690	12.08	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
28	20240226	140950	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3030	-25	5	-0.82	203737835	67278	39.83	3080	3080	3020	3970	2140	3055	3028.30	2.02	0	-4183	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	817	-40.40	2.61	12	0.25	-75.00	1160.00	5250	20230221	-42.29	2690	20230727	12.64	4380	-30.82	20240123	2915	3.95	20240102	5020	-39.64	20230228	2690	12.64	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
29	20240226	130942	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3035	-20	5	-0.65	192724660	63645	37.68	3080	3080	3020	3970	2140	3055	3028.12	2.02	0	-1948	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	819	-40.47	2.62	12	0.24	-75.00	1160.00	5250	20230221	-42.19	2690	20230727	12.83	4380	-30.71	20240123	2915	4.12	20240102	5020	-39.54	20230228	2690	12.83	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
30	20240226	120942	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3030	-25	5	-0.82	178032175	58792	34.81	3080	3080	3020	3970	2140	3055	3028.17	2.02	0	-2883	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	817	-40.40	2.61	12	0.22	-75.00	1160.00	5250	20230221	-42.29	2690	20230727	12.64	4380	-30.82	20240123	2915	3.95	20240102	5020	-39.64	20230228	2690	12.64	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
31	20240226	110941	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3025	-30	5	-0.98	134181520	44295	26.23	3080	3080	3020	3970	2140	3055	3029.27	2.02	0	1562	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	816	-40.33	2.61	12	0.16	-75.00	1160.00	5250	20230221	-42.38	2690	20230727	12.45	4380	-30.94	20240123	2915	3.77	20240102	5020	-39.74	20230228	2690	12.45	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
32	20240226	100938	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3030	-25	5	-0.82	72596060	23940	14.17	3080	3080	3020	3970	2140	3055	3032.42	2.02	0	7466	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	817	-40.40	2.61	12	0.09	-75.00	1160.00	5250	20230221	-42.29	2690	20230727	12.64	4380	-30.82	20240123	2915	3.95	20240102	5020	-39.64	20230228	2690	12.64	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
33	20240226	090938	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3045	-10	5	-0.33	19457825	6419	3.80	3080	3080	3020	3970	2140	3055	3031.29	2.02	0	-1587	3145	3100	3055	3010	2965	3077	2987	27	915	100	1890	5	1	26979634	822	-40.60	2.62	12	0.02	-75.00	1160.00	5250	20230221	-42.00	2690	20230727	13.20	4380	-30.48	20240123	2915	4.46	20240102	5020	-39.34	20230228	2690	13.20	20230727	3.94	N	239340	100	26 억		544170	N	N	0	N	00	N
34	20240223	160939	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3055	5	2	0.16	507306875	166891	142.82	3100	3100	3010	3965	2135	3050	3039.69	2.19	0	-43477	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	824	-40.73	2.63	12	0.62	-75.00	1160.00	5250	20230221	-41.81	2690	20230727	13.57	4380	-30.25	20240123	2915	4.80	20240102	5120	-40.33	20230224	2690	13.57	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
35	20240223	150932	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3025	-25	5	-0.82	496020330	163180	139.64	3100	3100	3010	3965	2135	3050	3039.71	2.19	0	-43343	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	816	-40.33	2.61	12	0.60	-75.00	1160.00	5250	20230221	-42.38	2690	20230727	12.45	4380	-30.94	20240123	2915	3.77	20240102	5120	-40.92	20230224	2690	12.45	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
36	20240223	140934	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3030	-20	5	-0.66	322603775	106407	91.06	3100	3100	3010	3965	2135	3050	3031.79	2.19	0	-34081	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	817	-40.40	2.61	12	0.39	-75.00	1160.00	5250	20230221	-42.29	2690	20230727	12.64	4380	-30.82	20240123	2915	3.95	20240102	5120	-40.82	20230224	2690	12.64	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
37	20240223	130930	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3015	-35	5	-1.15	290323945	95751	81.94	3100	3100	3010	3965	2135	3050	3032.07	2.19	0	-32375	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	813	-40.20	2.60	12	0.35	-75.00	1160.00	5250	20230221	-42.57	2690	20230727	12.08	4380	-31.16	20240123	2915	3.43	20240102	5120	-41.11	20230224	2690	12.08	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
38	20240223	120934	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3020	-30	5	-0.98	226360805	74539	63.79	3100	3100	3010	3965	2135	3050	3036.81	2.19	0	-20112	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	815	-40.27	2.60	12	0.28	-75.00	1160.00	5250	20230221	-42.48	2690	20230727	12.27	4380	-31.05	20240123	2915	3.60	20240102	5120	-41.02	20230224	2690	12.27	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
39	20240223	110922	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3020	-30	5	-0.98	182669815	60072	51.41	3100	3100	3010	3965	2135	3050	3040.85	2.19	0	-23626	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	815	-40.27	2.60	12	0.22	-75.00	1160.00	5250	20230221	-42.48	2690	20230727	12.27	4380	-31.05	20240123	2915	3.60	20240102	5120	-41.02	20230224	2690	12.27	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
40	20240223	100929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3030	-20	5	-0.66	142776705	46870	40.11	3100	3100	3010	3965	2135	3050	3046.23	2.19	0	-27447	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	817	-40.40	2.61	12	0.17	-75.00	1160.00	5250	20230221	-42.29	2690	20230727	12.64	4380	-30.82	20240123	2915	3.95	20240102	5120	-40.82	20230224	2690	12.64	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
41	20240223	090931	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3055	5	2	0.16	52773915	17189	14.71	3100	3100	3045	3965	2135	3050	3070.21	2.19	0	-13313	3096	3072	3056	3032	3016	3065	3025	27	915	100	1890	5	1	26979634	824	-40.73	2.63	12	0.06	-75.00	1160.00	5250	20230221	-41.81	2690	20230727	13.57	4380	-30.25	20240123	2915	4.80	20240102	5120	-40.33	20230224	2690	13.57	20230727	3.86	N	239340	100	26 억		590047	N	N	0	N	00	N
42	20240222	160918	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3050	5	2	0.16	353796185	115722	36.62	3075	3080	3040	3955	2135	3045	3057.31	2.16	0	7089	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	823	-40.67	2.63	12	0.43	-75.00	1160.00	5250	20230221	-41.90	2690	20230727	13.38	4380	-30.37	20240123	2915	4.63	20240102	5120	-40.43	20230224	2690	13.38	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
43	20240222	150928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3050	5	2	0.16	341644170	111739	35.36	3075	3080	3040	3955	2135	3045	3057.53	2.16	0	8185	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	823	-40.67	2.63	12	0.41	-75.00	1160.00	5250	20230221	-41.90	2690	20230727	13.38	4380	-30.37	20240123	2915	4.63	20240102	5120	-40.43	20230224	2690	13.38	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
44	20240222	140925	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3065	20	2	0.66	288429440	94313	29.84	3075	3080	3040	3955	2135	3045	3058.23	2.16	0	7154	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	827	-40.87	2.64	12	0.35	-75.00	1160.00	5250	20230221	-41.62	2690	20230727	13.94	4380	-30.02	20240123	2915	5.15	20240102	5120	-40.14	20230224	2690	13.94	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
45	20240222	130912	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3055	10	2	0.33	272243460	89025	28.17	3075	3080	3040	3955	2135	3045	3058.08	2.16	0	8924	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	824	-40.73	2.63	12	0.33	-75.00	1160.00	5250	20230221	-41.81	2690	20230727	13.57	4380	-30.25	20240123	2915	4.80	20240102	5120	-40.33	20230224	2690	13.57	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
46	20240222	120923	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3065	20	2	0.66	234706750	76742	24.28	3075	3080	3040	3955	2135	3045	3058.41	2.16	0	8615	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	827	-40.87	2.64	12	0.28	-75.00	1160.00	5250	20230221	-41.62	2690	20230727	13.94	4380	-30.02	20240123	2915	5.15	20240102	5120	-40.14	20230224	2690	13.94	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
47	20240222	110921	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3060	15	2	0.49	197472325	64594	20.44	3075	3080	3040	3955	2135	3045	3057.16	2.16	0	4572	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	826	-40.80	2.64	12	0.24	-75.00	1160.00	5250	20230221	-41.71	2690	20230727	13.75	4380	-30.14	20240123	2915	4.97	20240102	5120	-40.23	20230224	2690	13.75	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
48	20240222	100912	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3055	10	2	0.33	139543505	45714	14.46	3075	3075	3040	3955	2135	3045	3052.55	2.16	0	-3671	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	824	-40.73	2.63	12	0.17	-75.00	1160.00	5250	20230221	-41.81	2690	20230727	13.57	4380	-30.25	20240123	2915	4.80	20240102	5120	-40.33	20230224	2690	13.57	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
49	20240222	090928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3045	0	3	0.00	50537350	16559	5.24	3075	3075	3040	3955	2135	3045	3052.01	2.16	0	-2514	3188	3116	3073	3001	2958	3095	2980	27	910	100	1880	5	1	26979634	822	-40.60	2.62	12	0.06	-75.00	1160.00	5250	20230221	-42.00	2690	20230727	13.20	4380	-30.48	20240123	2915	4.46	20240102	5120	-40.53	20230224	2690	13.20	20230727	3.82	N	239340	100	26 억		582958	N	N	0	N	00	N
50	20240221	160919	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3045	-90	5	-2.87	966020890	315632	122.83	3130	3145	3030	4075	2195	3135	3060.62	2.54	0	-103250	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	822	-40.60	2.62	12	1.17	-75.00	1160.00	5250	20230221	-42.00	2690	20230727	13.20	4380	-30.48	20240123	2915	4.46	20240102	5250	-42.00	20230221	2690	13.20	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
51	20240221	150909	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3035	-100	5	-3.19	949284620	310133	120.69	3130	3145	3030	4075	2195	3135	3060.90	2.54	0	-102048	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	819	-40.47	2.62	12	1.15	-75.00	1160.00	5250	20230221	-42.19	2690	20230727	12.83	4380	-30.71	20240123	2915	4.12	20240102	5250	-42.19	20230221	2690	12.83	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
52	20240221	140909	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3050	-85	5	-2.71	788528725	257219	100.10	3130	3145	3030	4075	2195	3135	3065.59	2.54	0	-82137	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	823	-40.67	2.63	12	0.95	-75.00	1160.00	5250	20230221	-41.90	2690	20230727	13.38	4380	-30.37	20240123	2915	4.63	20240102	5250	-41.90	20230221	2690	13.38	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
53	20240221	130910	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3045	-90	5	-2.87	689650610	224701	87.44	3130	3145	3035	4075	2195	3135	3069.19	2.54	0	-72051	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	822	-40.60	2.62	12	0.83	-75.00	1160.00	5250	20230221	-42.00	2690	20230727	13.20	4380	-30.48	20240123	2915	4.46	20240102	5250	-42.00	20230221	2690	13.20	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
54	20240221	120911	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3055	-80	5	-2.55	511147535	166103	64.64	3130	3145	3055	4075	2195	3135	3077.29	2.54	0	-44813	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	824	-40.73	2.63	12	0.62	-75.00	1160.00	5250	20230221	-41.81	2690	20230727	13.57	4380	-30.25	20240123	2915	4.80	20240102	5250	-41.81	20230221	2690	13.57	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
55	20240221	110917	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3075	-60	5	-1.91	353417100	114617	44.60	3130	3145	3060	4075	2195	3135	3083.46	2.54	0	-6210	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	830	-41.00	2.65	12	0.42	-75.00	1160.00	5250	20230221	-41.43	2690	20230727	14.31	4380	-29.79	20240123	2915	5.49	20240102	5250	-41.43	20230221	2690	14.31	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
56	20240221	100910	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3075	-60	5	-1.91	276834450	89703	34.91	3130	3145	3060	4075	2195	3135	3086.12	2.54	0	-14602	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	830	-41.00	2.65	12	0.33	-75.00	1160.00	5250	20230221	-41.43	2690	20230727	14.31	4380	-29.79	20240123	2915	5.49	20240102	5250	-41.43	20230221	2690	14.31	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
57	20240221	090909	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3145	10	2	0.32	15219770	4864	1.89	3130	3145	3120	4075	2195	3135	3129.06	2.54	0	-266	3218	3176	3138	3096	3058	3157	3077	27	940	100	1940	5	1	26979634	849	-41.93	2.71	12	0.02	-75.00	1160.00	5250	20230221	-40.10	2690	20230727	16.91	4380	-28.20	20240123	2915	7.89	20240102	5250	-40.10	20230221	2690	16.91	20230727	3.83	N	239340	100	26 억		686225	N	N	0	N	00	N
58	20240220	160903	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3135	-25	5	-0.79	794794310	253673	130.45	3160	3180	3100	4105	2215	3160	3133.14	2.43	0	31211	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	846	-41.80	2.70	12	0.94	-75.00	1160.00	5470	20230214	-42.69	2690	20230727	16.54	4380	-28.42	20240123	2915	7.55	20240102	5250	-40.29	20230221	2690	16.54	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
59	20240220	150903	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	-35	5	-1.11	783338335	250014	128.57	3160	3180	3100	4105	2215	3160	3133.18	2.43	0	32771	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	843	-41.67	2.69	12	0.93	-75.00	1160.00	5470	20230214	-42.87	2690	20230727	16.17	4380	-28.65	20240123	2915	7.20	20240102	5250	-40.48	20230221	2690	16.17	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
60	20240220	140902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3120	-40	5	-1.27	740805470	236388	121.56	3160	3180	3100	4105	2215	3160	3133.85	2.43	0	36892	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	842	-41.60	2.69	12	0.88	-75.00	1160.00	5470	20230214	-42.96	2690	20230727	15.99	4380	-28.77	20240123	2915	7.03	20240102	5250	-40.57	20230221	2690	15.99	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
61	20240220	130904	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3120	-40	5	-1.27	705047510	224947	115.68	3160	3180	3100	4105	2215	3160	3134.28	2.43	0	38022	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	842	-41.60	2.69	12	0.83	-75.00	1160.00	5470	20230214	-42.96	2690	20230727	15.99	4380	-28.77	20240123	2915	7.03	20240102	5250	-40.57	20230221	2690	15.99	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
62	20240220	120857	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3135	-25	5	-0.79	670325895	213852	109.97	3160	3180	3100	4105	2215	3160	3134.53	2.43	0	35276	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	846	-41.80	2.70	12	0.79	-75.00	1160.00	5470	20230214	-42.69	2690	20230727	16.54	4380	-28.42	20240123	2915	7.55	20240102	5250	-40.29	20230221	2690	16.54	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
63	20240220	110859	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	-10	5	-0.32	396468120	126191	64.89	3160	3180	3100	4105	2215	3160	3141.81	2.43	0	-5543	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	850	-42.00	2.72	12	0.47	-75.00	1160.00	5470	20230214	-42.41	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5250	-40.00	20230221	2690	17.10	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
64	20240220	100852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3155	-5	5	-0.16	273786380	87408	44.95	3160	3180	3100	4105	2215	3160	3132.28	2.43	0	-11890	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	851	-42.07	2.72	12	0.32	-75.00	1160.00	5470	20230214	-42.32	2690	20230727	17.29	4380	-27.97	20240123	2915	8.23	20240102	5250	-39.90	20230221	2690	17.29	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
65	20240220	090909	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	-10	5	-0.32	32754345	10356	5.33	3160	3180	3150	4105	2215	3160	3162.84	2.43	0	2780	3233	3196	3158	3121	3083	3215	3140	27	945	100	1950	5	1	26979634	850	-42.00	2.72	12	0.04	-75.00	1160.00	5470	20230214	-42.41	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5250	-40.00	20230221	2690	17.10	20230727	3.85	N	239340	100	26 억		654603	N	N	0	N	00	N
66	20240219	160903	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3160	25	2	0.80	610267755	193111	129.01	3125	3195	3120	4075	2195	3135	3160.19	2.30	0	34329	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	853	-42.13	2.72	12	0.72	-75.00	1160.00	5570	20230213	-43.27	2690	20230727	17.47	4380	-27.85	20240123	2915	8.40	20240102	5250	-39.81	20230221	2690	17.47	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
67	20240219	150908	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	15	2	0.48	592464970	187470	125.24	3125	3195	3120	4075	2195	3135	3160.32	2.30	0	36889	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.69	-75.00	1160.00	5570	20230213	-43.45	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5250	-40.00	20230221	2690	17.10	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
68	20240219	140907	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	15	2	0.48	538214290	170216	113.71	3125	3195	3120	4075	2195	3135	3161.95	2.30	0	38432	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.63	-75.00	1160.00	5570	20230213	-43.45	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5250	-40.00	20230221	2690	17.10	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
69	20240219	130906	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	15	2	0.48	461797275	145944	97.50	3125	3195	3120	4075	2195	3135	3164.21	2.30	0	30617	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.54	-75.00	1160.00	5570	20230213	-43.45	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5250	-40.00	20230221	2690	17.10	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
70	20240219	120904	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3170	35	2	1.12	405778180	128231	85.66	3125	3195	3120	4075	2195	3135	3164.43	2.30	0	36204	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	855	-42.27	2.73	12	0.48	-75.00	1160.00	5570	20230213	-43.09	2690	20230727	17.84	4380	-27.63	20240123	2915	8.75	20240102	5250	-39.62	20230221	2690	17.84	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
71	20240219	110902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3170	35	2	1.12	302906385	95884	64.05	3125	3190	3120	4075	2195	3135	3159.09	2.30	0	25747	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	855	-42.27	2.73	12	0.36	-75.00	1160.00	5570	20230213	-43.09	2690	20230727	17.84	4380	-27.63	20240123	2915	8.75	20240102	5250	-39.62	20230221	2690	17.84	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
72	20240219	100859	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3135	0	3	0.00	131244480	41728	27.88	3125	3170	3120	4075	2195	3135	3145.24	2.30	0	-2888	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	846	-41.80	2.70	12	0.15	-75.00	1160.00	5570	20230213	-43.72	2690	20230727	16.54	4380	-28.42	20240123	2915	7.55	20240102	5250	-40.29	20230221	2690	16.54	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
73	20240219	090859	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	15	2	0.48	23390195	7451	4.98	3125	3150	3120	4075	2195	3135	3139.20	2.30	0	949	3195	3165	3135	3105	3075	3150	3090	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.03	-75.00	1160.00	5570	20230213	-43.45	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5250	-40.00	20230221	2690	17.10	20230727	3.95	N	239340	100	26 억		619911	N	N	0	N	00	N
74	20240216	160853	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3135	0	3	0.00	466346020	149155	74.56	3165	3165	3105	4075	2195	3135	3126.59	2.42	0	-32806	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	846	-41.80	2.70	12	0.55	-75.00	1160.00	5570	20230213	-43.72	2690	20230727	16.54	4380	-28.42	20240123	2915	7.55	20240102	5250	-40.29	20230221	2690	16.54	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
75	20240216	150859	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	-10	5	-0.32	450225640	144008	71.99	3165	3165	3105	4075	2195	3135	3126.39	2.42	0	-34228	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	843	-41.67	2.69	12	0.53	-75.00	1160.00	5570	20230213	-43.90	2690	20230727	16.17	4380	-28.65	20240123	2915	7.20	20240102	5250	-40.48	20230221	2690	16.17	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
76	20240216	140903	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	-10	5	-0.32	384261180	122878	61.42	3165	3165	3105	4075	2195	3135	3127.18	2.42	0	-26624	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	843	-41.67	2.69	12	0.46	-75.00	1160.00	5570	20230213	-43.90	2690	20230727	16.17	4380	-28.65	20240123	2915	7.20	20240102	5250	-40.48	20230221	2690	16.17	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
77	20240216	130857	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	-10	5	-0.32	346005590	110639	55.31	3165	3165	3105	4075	2195	3135	3127.34	2.42	0	-25962	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	843	-41.67	2.69	12	0.41	-75.00	1160.00	5570	20230213	-43.90	2690	20230727	16.17	4380	-28.65	20240123	2915	7.20	20240102	5250	-40.48	20230221	2690	16.17	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
78	20240216	120900	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3130	-5	5	-0.16	267050920	85281	42.63	3165	3165	3110	4075	2195	3135	3131.42	2.42	0	-16866	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	844	-41.73	2.70	12	0.32	-75.00	1160.00	5570	20230213	-43.81	2690	20230727	16.36	4380	-28.54	20240123	2915	7.38	20240102	5250	-40.38	20230221	2690	16.36	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
79	20240216	110907	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	5	2	0.16	221494810	70767	35.38	3165	3165	3110	4075	2195	3135	3129.92	2.42	0	-11389	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	847	-41.87	2.71	12	0.26	-75.00	1160.00	5570	20230213	-43.63	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5250	-40.19	20230221	2690	16.73	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
80	20240216	100900	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3135	0	3	0.00	129305445	41262	20.63	3165	3165	3110	4075	2195	3135	3133.77	2.42	0	-10379	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	846	-41.80	2.70	12	0.15	-75.00	1160.00	5570	20230213	-43.72	2690	20230727	16.54	4380	-28.42	20240123	2915	7.55	20240102	5250	-40.29	20230221	2690	16.54	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
81	20240216	090853	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	15	2	0.48	45304900	14431	7.21	3165	3165	3110	4075	2195	3135	3139.42	2.42	0	-808	3221	3177	3151	3107	3081	3165	3095	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.05	-75.00	1160.00	5570	20230213	-43.45	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5250	-40.00	20230221	2690	17.10	20230727	3.99	N	239340	100	26 억		652713	N	N	0	N	00	N
82	20240215	160852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3135	-5	5	-0.16	631043160	199510	98.11	3175	3195	3125	4080	2200	3140	3163.17	2.52	0	-27536	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	846	-41.80	2.70	12	0.74	-75.00	1160.00	5820	20230209	-46.13	2690	20230727	16.54	4380	-28.42	20240123	2915	7.55	20240102	5250	-40.29	20230221	2690	16.54	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
83	20240215	150857	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	0	3	0.00	592389230	187215	92.06	3175	3195	3125	4080	2200	3140	3164.22	2.52	0	-27339	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	847	-41.87	2.71	12	0.69	-75.00	1160.00	5820	20230209	-46.05	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5250	-40.19	20230221	2690	16.73	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
84	20240215	140851	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3155	15	2	0.48	528377935	166891	82.07	3175	3195	3125	4080	2200	3140	3166.01	2.52	0	-16458	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	851	-42.07	2.72	12	0.62	-75.00	1160.00	5820	20230209	-45.79	2690	20230727	17.29	4380	-27.97	20240123	2915	8.23	20240102	5250	-39.90	20230221	2690	17.29	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
85	20240215	130832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3155	15	2	0.48	485878925	153411	75.44	3175	3195	3125	4080	2200	3140	3167.17	2.52	0	-14457	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	851	-42.07	2.72	12	0.57	-75.00	1160.00	5820	20230209	-45.79	2690	20230727	17.29	4380	-27.97	20240123	2915	8.23	20240102	5250	-39.90	20230221	2690	17.29	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
86	20240215	120852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3160	20	2	0.64	400520440	126436	62.17	3175	3195	3125	4080	2200	3140	3167.77	2.52	0	3869	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	853	-42.13	2.72	12	0.47	-75.00	1160.00	5820	20230209	-45.70	2690	20230727	17.47	4380	-27.85	20240123	2915	8.40	20240102	5250	-39.81	20230221	2690	17.47	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
87	20240215	110846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3170	30	2	0.96	371299595	117192	57.63	3175	3195	3125	4080	2200	3140	3168.30	2.52	0	3965	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	855	-42.27	2.73	12	0.43	-75.00	1160.00	5820	20230209	-45.53	2690	20230727	17.84	4380	-27.63	20240123	2915	8.75	20240102	5250	-39.62	20230221	2690	17.84	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
88	20240215	100846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3170	30	2	0.96	278522065	87936	43.24	3175	3195	3125	4080	2200	3140	3167.33	2.52	0	-6457	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	855	-42.27	2.73	12	0.33	-75.00	1160.00	5820	20230209	-45.53	2690	20230727	17.84	4380	-27.63	20240123	2915	8.75	20240102	5250	-39.62	20230221	2690	17.84	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
89	20240215	090849	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3190	50	2	1.59	110214600	34774	17.10	3175	3190	3145	4080	2200	3140	3169.45	2.52	0	-3603	3203	3171	3123	3091	3043	3187	3107	27	940	100	1940	5	1	26979634	861	-42.53	2.75	12	0.13	-75.00	1160.00	5820	20230209	-45.19	2690	20230727	18.59	4380	-27.17	20240123	2915	9.43	20240102	5250	-39.24	20230221	2690	18.59	20230727	4.02	N	239340	100	26 억		680249	N	N	0	N	00	N
90	20240214	160842	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	-5	5	-0.16	632711600	202130	131.41	3095	3155	3075	4085	2205	3145	3130.22	2.42	0	26334	3205	3175	3120	3090	3035	3190	3105	27	940	100	1940	5	1	26979634	847	-41.87	2.71	12	0.75	-75.00	1160.00	5820	20230209	-46.05	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5470	-42.60	20230214	2690	16.73	20230727	4.03	N	239340	100	26 억		652583	N	N	0	N	00	N
91	20240214	150844	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	-5	5	-0.16	594248490	189887	123.45	3095	3155	3075	4085	2205	3145	3129.48	2.42	0	28955	3205	3175	3120	3090	3035	3190	3105	27	940	100	1940	5	1	26979634	847	-41.87	2.71	12	0.70	-75.00	1160.00	5820	20230209	-46.05	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5470	-42.60	20230214	2690	16.73	20230727	4.03	N	239340	100	26 억		652583	N	N	0	N	00	N
92	20240214	140839	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	5	2	0.16	343873605	109932	71.47	3095	3155	3075	4085	2205	3145	3128.06	2.42	0	-1816	3205	3175	3120	3090	3035	3190	3105	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.41	-75.00	1160.00	5820	20230209	-45.88	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5470	-42.41	20230214	2690	17.10	20230727	4.03	N	239340	100	26 억		652583	N	N	0	N	00	N
93	20240214	130843	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	-5	5	-0.16	263558630	84412	54.88	3095	3150	3075	4085	2205	3145	3122.29	2.42	0	-5868	3205	3175	3120	3090	3035	3190	3105	27	940	100	1940	5	1	26979634	847	-41.87	2.71	12	0.31	-75.00	1160.00	5820	20230209	-46.05	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5470	-42.60	20230214	2690	16.73	20230727	4.03	N	239340	100	26 억		652583	N	N	0	N	00	N
94	20240214	120837	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3145	0	3	0.00	222875940	71469	46.46	3095	3150	3075	4085	2205	3145	3118.50	2.42	0	-773	3205	3175	3120	3090	3035	3190	3105	27	940	100	1940	5	1	26979634	849	-41.93	2.71	12	0.26	-75.00	1160.00	5820	20230209	-45.96	2690	20230727	16.91	4380	-28.20	20240123	2915	7.89	20240102	5470	-42.50	20230214	2690	16.91	20230727	4.03	N	239340	100	26 억		652583	N	N	0	N	00	N
95	20240214	110841	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3150	5	2	0.16	182500065	58596	38.09	3095	3150	3075	4085	2205	3145	3114.55	2.42	0	5088	3205	3175	3120	3090	3035	3190	3105	27	940	100	1940	5	1	26979634	850	-42.00	2.72	12	0.22	-75.00	1160.00	5820	20230209	-45.88	2690	20230727	17.10	4380	-28.08	20240123	2915	8.06	20240102	5470	-42.41	20230214	2690	17.10	20230727	4.03	N	239340	100	26 억		652583	N	N	0	N	00	N
96	20240214	090832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3105	-40	5	-1.27	58865280	19009	12.36	3095	3125	3075	4085	2205	3145	3096.71	2.42	0	1026	3205	3175	3120	3090	3035	3190	3105	27	940	100	1940	5	1	26979634	838	-41.40	2.68	12	0.07	-75.00	1160.00	5820	20230209	-46.65	2690	20230727	15.43	4380	-29.11	20240123	2915	6.52	20240102	5470	-43.24	20230214	2690	15.43	20230727	4.03	N	239340	100	26 억		652583	N	N	0	N	00	N
97	20240213	160832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3145	65	2	2.11	479512585	153487	84.73	3065	3150	3065	4000	2160	3080	3124.23	2.28	0	37260	3156	3117	3076	3037	2996	3137	3057	27	920	100	1900	5	1	26979634	849	-41.93	2.71	12	0.57	-75.00	1160.00	5820	20230209	-45.96	2690	20230727	16.91	4380	-28.20	20240123	2915	7.89	20240102	5570	-43.54	20230213	2690	16.91	20230727	4.06	N	239340	100	26 억		615112	N	N	0	N	00	N
98	20240213	150829	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	45	2	1.46	461810950	147855	81.62	3065	3150	3065	4000	2160	3080	3123.65	2.28	0	37906	3156	3117	3076	3037	2996	3137	3057	27	920	100	1900	5	1	26979634	843	-41.67	2.69	12	0.55	-75.00	1160.00	5820	20230209	-46.31	2690	20230727	16.17	4380	-28.65	20240123	2915	7.20	20240102	5570	-43.90	20230213	2690	16.17	20230727	4.06	N	239340	100	26 억		615112	N	N	0	N	00	N
99	20240213	140838	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	60	2	1.95	382343055	122541	67.65	3065	3145	3065	4000	2160	3080	3120.40	2.28	0	45286	3156	3117	3076	3037	2996	3137	3057	27	920	100	1900	5	1	26979634	847	-41.87	2.71	12	0.45	-75.00	1160.00	5820	20230209	-46.05	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5570	-43.63	20230213	2690	16.73	20230727	4.06	N	239340	100	26 억		615112	N	N	0	N	00	N
100	20240213	130827	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	60	2	1.95	346822315	111219	61.40	3065	3145	3065	4000	2160	3080	3118.67	2.28	0	42413	3156	3117	3076	3037	2996	3137	3057	27	920	100	1900	5	1	26979634	847	-41.87	2.71	12	0.41	-75.00	1160.00	5820	20230209	-46.05	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5570	-43.63	20230213	2690	16.73	20230727	4.06	N	239340	100	26 억		615112	N	N	0	N	00	N
101	20240213	120838	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3140	60	2	1.95	292506910	93898	51.83	3065	3145	3065	4000	2160	3080	3115.47	2.28	0	35801	3156	3117	3076	3037	2996	3137	3057	27	920	100	1900	5	1	26979634	847	-41.87	2.71	12	0.35	-75.00	1160.00	5820	20230209	-46.05	2690	20230727	16.73	4380	-28.31	20240123	2915	7.72	20240102	5570	-43.63	20230213	2690	16.73	20230727	4.06	N	239340	100	26 억		615112	N	N	0	N	00	N
102	20240213	110859	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	45	2	1.46	216059785	69472	38.35	3065	3145	3065	4000	2160	3080	3110.39	2.28	0	23566	3156	3117	3076	3037	2996	3137	3057	27	920	100	1900	5	1	26979634	843	-41.67	2.69	12	0.26	-75.00	1160.00	5820	20230209	-46.31	2690	20230727	16.17	4380	-28.65	20240123	2915	7.20	20240102	5570	-43.90	20230213	2690	16.17	20230727	4.06	N	239340	100	26 억		615112	N	N	0	N	00	N
103	20240213	100712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	45	2	1.46	144170530	46355	25.59	3065	3145	3065	4000	2160	3080	3110.70	2.28	0	18389	3156	3117	3076	3037	2996	3137	3057	27	920	100	1900	5	1	26979634	843	-41.67	2.69	12	0.17	-75.00	1160.00	5820	20230209	-46.31	2690	20230727	16.17	4380	-28.65	20240123	2915	7.20	20240102	5570	-43.90	20230213	2690	16.17	20230727	4.06	N	239340	100	26 억		615112	N	N	0	N	00	N