KissMeData/337930/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	161121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5270	-90	5	-1.68	1024328100	194806	184.99	5360	5410	5200	6960	3760	5360	5258.19	3.59	0	26282	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1542	15.45	1.97	12	0.67	341.00	2675.00	7750	20240126	-32.00	4000	20231026	31.75	7750	-32.00	20240126	5200	1.35	20240229	7750	-32.00	20240126	4000	31.75	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
3	20240229	151127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5260	-100	5	-1.87	965667930	183627	174.37	5360	5410	5200	6960	3760	5360	5258.86	3.59	0	27972	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1539	15.43	1.97	12	0.63	341.00	2675.00	7750	20240126	-32.13	4000	20231026	31.50	7750	-32.13	20240126	5200	1.15	20240229	7750	-32.13	20240126	4000	31.50	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
4	20240229	141126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	-140	5	-2.61	808287730	153640	145.90	5360	5410	5200	6960	3760	5360	5260.92	3.59	0	25581	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1528	15.31	1.95	12	0.52	341.00	2675.00	7750	20240126	-32.65	4000	20231026	30.50	7750	-32.65	20240126	5200	0.38	20240229	7750	-32.65	20240126	4000	30.50	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
5	20240229	131125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5240	-120	5	-2.24	637223540	120882	114.79	5360	5410	5200	6960	3760	5360	5271.45	3.59	0	21905	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1534	15.37	1.96	12	0.41	341.00	2675.00	7750	20240126	-32.39	4000	20231026	31.00	7750	-32.39	20240126	5200	0.77	20240229	7750	-32.39	20240126	4000	31.00	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
6	20240229	121124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5270	-90	5	-1.68	574731210	108989	103.50	5360	5410	5200	6960	3760	5360	5273.30	3.59	0	21628	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1542	15.45	1.97	12	0.37	341.00	2675.00	7750	20240126	-32.00	4000	20231026	31.75	7750	-32.00	20240126	5200	1.35	20240229	7750	-32.00	20240126	4000	31.75	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
7	20240229	111128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5320	-40	5	-0.75	266701810	50265	47.73	5360	5410	5250	6960	3760	5360	5305.91	3.59	0	7204	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1557	15.60	1.99	12	0.17	341.00	2675.00	7750	20240126	-31.35	4000	20231026	33.00	7750	-31.35	20240126	5200	2.31	20240222	7750	-31.35	20240126	4000	33.00	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
8	20240229	101129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5280	-80	5	-1.49	226204710	42656	40.51	5360	5410	5250	6960	3760	5360	5303.00	3.59	0	2084	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1545	15.48	1.97	12	0.15	341.00	2675.00	7750	20240126	-31.87	4000	20231026	32.00	7750	-31.87	20240126	5200	1.54	20240222	7750	-31.87	20240126	4000	32.00	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
9	20240229	091127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5330	-30	5	-0.56	30152220	5652	5.37	5360	5360	5290	6960	3760	5360	5334.79	3.59	0	-2600	5633	5496	5423	5286	5213	5460	5250	148	1600	500	3850	10	1	29266589	1560	15.63	1.99	12	0.02	341.00	2675.00	7750	20240126	-31.23	4000	20231026	33.25	7750	-31.23	20240126	5200	2.50	20240222	7750	-31.23	20240126	4000	33.25	20231026	2.38	N	337930	500	147 억		1049345	N	N	0	N	00	N
10	20240228	161021	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	-120	5	-2.19	563102280	104308	54.86	5490	5560	5350	7120	3840	5480	5398.49	3.68	0	-27630	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1569	15.72	2.00	12	0.36	341.00	2675.00	7750	20240126	-30.84	4000	20231026	34.00	7750	-30.84	20240126	5200	3.08	20240222	7750	-30.84	20240126	4000	34.00	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
11	20240228	151020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	-110	5	-2.01	481000380	89025	46.82	5490	5560	5350	7120	3840	5480	5402.98	3.68	0	-22564	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1572	15.75	2.01	12	0.30	341.00	2675.00	7750	20240126	-30.71	4000	20231026	34.25	7750	-30.71	20240126	5200	3.27	20240222	7750	-30.71	20240126	4000	34.25	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
12	20240228	141124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	-120	5	-2.19	430416920	79622	41.87	5490	5560	5350	7120	3840	5480	5405.75	3.68	0	-18305	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1569	15.72	2.00	12	0.27	341.00	2675.00	7750	20240126	-30.84	4000	20231026	34.00	7750	-30.84	20240126	5200	3.08	20240222	7750	-30.84	20240126	4000	34.00	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
13	20240228	131117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	-120	5	-2.19	392598520	72572	38.17	5490	5560	5350	7120	3840	5480	5409.78	3.68	0	-15904	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1569	15.72	2.00	12	0.25	341.00	2675.00	7750	20240126	-30.84	4000	20231026	34.00	7750	-30.84	20240126	5200	3.08	20240222	7750	-30.84	20240126	4000	34.00	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
14	20240228	121129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	-100	5	-1.82	309615090	57143	30.05	5490	5560	5350	7120	3840	5480	5418.25	3.68	0	-8500	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1575	15.78	2.01	12	0.20	341.00	2675.00	7750	20240126	-30.58	4000	20231026	34.50	7750	-30.58	20240126	5200	3.46	20240222	7750	-30.58	20240126	4000	34.50	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
15	20240228	111044	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	-70	5	-1.28	273483500	50431	26.52	5490	5560	5350	7120	3840	5480	5422.92	3.68	0	-6583	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1583	15.87	2.02	12	0.17	341.00	2675.00	7750	20240126	-30.19	4000	20231026	35.25	7750	-30.19	20240126	5200	4.04	20240222	7750	-30.19	20240126	4000	35.25	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
16	20240228	101125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	-70	5	-1.28	204075850	37567	19.76	5490	5560	5390	7120	3840	5480	5432.32	3.68	0	-3281	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1583	15.87	2.02	12	0.13	341.00	2675.00	7750	20240126	-30.19	4000	20231026	35.25	7750	-30.19	20240126	5200	4.04	20240222	7750	-30.19	20240126	4000	35.25	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
17	20240228	091129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5440	-40	5	-0.73	35603690	6500	3.42	5490	5560	5410	7120	3840	5480	5477.49	3.68	0	-4522	5753	5616	5453	5316	5153	5685	5385	148	1640	500	3940	10	1	29266589	1592	15.95	2.03	12	0.02	341.00	2675.00	7750	20240126	-29.81	4000	20231026	36.00	7750	-29.81	20240126	5200	4.62	20240222	7750	-29.81	20240126	4000	36.00	20231026	2.39	N	337930	500	147 억		1076969	N	N	0	N	00	N
18	20240227	161123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5480	-30	5	-0.54	1036565240	189275	216.41	5460	5590	5290	7160	3860	5510	5476.50	3.77	0	-25007	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1604	16.07	2.05	12	0.65	341.00	2675.00	7750	20240126	-29.29	4000	20231026	37.00	7750	-29.29	20240126	5200	5.38	20240222	7750	-29.29	20240126	4000	37.00	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
19	20240227	151124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5460	-50	5	-0.91	1009175980	184265	210.68	5460	5590	5290	7160	3860	5510	5476.76	3.77	0	-22251	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1598	16.01	2.04	12	0.63	341.00	2675.00	7750	20240126	-29.55	4000	20231026	36.50	7750	-29.55	20240126	5200	5.00	20240222	7750	-29.55	20240126	4000	36.50	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
20	20240227	141122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5450	-60	5	-1.09	896210100	163489	186.93	5460	5590	5290	7160	3860	5510	5481.78	3.77	0	-16151	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1595	15.98	2.04	12	0.56	341.00	2675.00	7750	20240126	-29.68	4000	20231026	36.25	7750	-29.68	20240126	5200	4.81	20240222	7750	-29.68	20240126	4000	36.25	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
21	20240227	131043	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5580	70	2	1.27	779300020	142306	162.71	5460	5590	5290	7160	3860	5510	5476.23	3.77	0	1828	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1633	16.36	2.09	12	0.49	341.00	2675.00	7750	20240126	-28.00	4000	20231026	39.50	7750	-28.00	20240126	5200	7.31	20240222	7750	-28.00	20240126	4000	39.50	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
22	20240227	121124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5550	40	2	0.73	617399200	113204	129.43	5460	5580	5290	7160	3860	5510	5453.86	3.77	0	7199	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1624	16.28	2.07	12	0.39	341.00	2675.00	7750	20240126	-28.39	4000	20231026	38.75	7750	-28.39	20240126	5200	6.73	20240222	7750	-28.39	20240126	4000	38.75	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
23	20240227	111126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5550	40	2	0.73	474116170	87404	99.93	5460	5560	5290	7160	3860	5510	5424.42	3.77	0	12066	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1624	16.28	2.07	12	0.30	341.00	2675.00	7750	20240126	-28.39	4000	20231026	38.75	7750	-28.39	20240126	5200	6.73	20240222	7750	-28.39	20240126	4000	38.75	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
24	20240227	101120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5480	-30	5	-0.54	297970320	55511	63.47	5460	5500	5290	7160	3860	5510	5367.77	3.77	0	5377	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1604	16.07	2.05	12	0.19	341.00	2675.00	7750	20240126	-29.29	4000	20231026	37.00	7750	-29.29	20240126	5200	5.38	20240222	7750	-29.29	20240126	4000	37.00	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
25	20240227	091125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	-100	5	-1.81	39078550	7195	8.23	5460	5500	5290	7160	3860	5510	5431.35	3.77	0	-3001	5770	5640	5540	5410	5310	5705	5475	148	1650	500	3960	10	1	29266589	1583	15.87	2.02	12	0.02	341.00	2675.00	7750	20240126	-30.19	4000	20231026	35.25	7750	-30.19	20240126	5200	4.04	20240222	7750	-30.19	20240126	4000	35.25	20231026	2.40	N	337930	500	147 억		1103140	N	N	0	N	00	N
26	20240226	161119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5510	-80	5	-1.43	476799030	86260	35.37	5490	5670	5440	7260	3920	5590	5527.54	3.84	0	-20313	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1613	16.16	2.06	12	0.29	341.00	2675.00	7750	20240126	-28.90	4000	20231026	37.75	7750	-28.90	20240126	5200	5.96	20240222	7750	-28.90	20240126	4000	37.75	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
27	20240226	151111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5500	-90	5	-1.61	463596950	83864	34.39	5490	5670	5440	7260	3920	5590	5527.96	3.84	0	-20786	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1610	16.13	2.06	12	0.29	341.00	2675.00	7750	20240126	-29.03	4000	20231026	37.50	7750	-29.03	20240126	5200	5.77	20240222	7750	-29.03	20240126	4000	37.50	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
28	20240226	141117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5510	-80	5	-1.43	376188110	67916	27.85	5490	5670	5460	7260	3920	5590	5539.02	3.84	0	-21251	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1613	16.16	2.06	12	0.23	341.00	2675.00	7750	20240126	-28.90	4000	20231026	37.75	7750	-28.90	20240126	5200	5.96	20240222	7750	-28.90	20240126	4000	37.75	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
29	20240226	131109	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5520	-70	5	-1.25	291547330	52550	21.55	5490	5670	5460	7260	3920	5590	5548.00	3.84	0	-22399	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1616	16.19	2.06	12	0.18	341.00	2675.00	7750	20240126	-28.77	4000	20231026	38.00	7750	-28.77	20240126	5200	6.15	20240222	7750	-28.77	20240126	4000	38.00	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
30	20240226	121110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5530	-60	5	-1.07	269250730	48513	19.89	5490	5670	5460	7260	3920	5590	5550.07	3.84	0	-21215	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1618	16.22	2.07	12	0.17	341.00	2675.00	7750	20240126	-28.65	4000	20231026	38.25	7750	-28.65	20240126	5200	6.35	20240222	7750	-28.65	20240126	4000	38.25	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
31	20240226	111107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5480	-110	5	-1.97	230024720	41410	16.98	5490	5670	5460	7260	3920	5590	5554.81	3.84	0	-19559	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1604	16.07	2.05	12	0.14	341.00	2675.00	7750	20240126	-29.29	4000	20231026	37.00	7750	-29.29	20240126	5200	5.38	20240222	7750	-29.29	20240126	4000	37.00	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
32	20240226	101105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5490	-100	5	-1.79	177507010	31835	13.05	5490	5670	5480	7260	3920	5590	5575.84	3.84	0	-16990	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1607	16.10	2.05	12	0.11	341.00	2675.00	7750	20240126	-29.16	4000	20231026	37.25	7750	-29.16	20240126	5200	5.58	20240222	7750	-29.16	20240126	4000	37.25	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
33	20240226	091103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5650	60	2	1.07	51446430	9222	3.78	5490	5650	5480	7260	3920	5590	5578.66	3.84	0	-3485	5803	5696	5493	5386	5183	5750	5440	148	1670	500	4020	10	1	29266589	1654	16.57	2.11	12	0.03	341.00	2675.00	7750	20240126	-27.10	4000	20231026	41.25	7750	-27.10	20240126	5200	8.65	20240222	7750	-27.10	20240126	4000	41.25	20231026	2.40	N	337930	500	147 억		1123780	N	N	0	N	00	N
34	20240223	161104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5590	100	2	1.82	1316997740	243440	101.01	5500	5600	5290	7130	3850	5490	5409.66	3.77	0	16250	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1636	16.39	2.09	12	0.83	341.00	2675.00	7750	20240126	-27.87	4000	20231026	39.75	7750	-27.87	20240126	5200	7.50	20240222	7750	-27.87	20240126	4000	39.75	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
35	20240223	151057	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5540	50	2	0.91	1262165270	233600	96.92	5500	5560	5290	7130	3850	5490	5403.10	3.77	0	17721	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1621	16.25	2.07	12	0.80	341.00	2675.00	7750	20240126	-28.52	4000	20231026	38.50	7750	-28.52	20240126	5200	6.54	20240222	7750	-28.52	20240126	4000	38.50	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
36	20240223	141058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5460	-30	5	-0.55	1078775200	200342	83.12	5500	5550	5290	7130	3850	5490	5384.67	3.77	0	13146	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1598	16.01	2.04	12	0.68	341.00	2675.00	7750	20240126	-29.55	4000	20231026	36.50	7750	-29.55	20240126	5200	5.00	20240222	7750	-29.55	20240126	4000	36.50	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
37	20240223	131057	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5500	10	2	0.18	946817770	176225	73.12	5500	5550	5290	7130	3850	5490	5372.78	3.77	0	12534	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1610	16.13	2.06	12	0.60	341.00	2675.00	7750	20240126	-29.03	4000	20231026	37.50	7750	-29.03	20240126	5200	5.77	20240222	7750	-29.03	20240126	4000	37.50	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
38	20240223	121100	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5480	-10	5	-0.18	775307690	145037	60.18	5500	5530	5290	7130	3850	5490	5345.59	3.77	0	5521	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1604	16.07	2.05	12	0.50	341.00	2675.00	7750	20240126	-29.29	4000	20231026	37.00	7750	-29.29	20240126	5200	5.38	20240222	7750	-29.29	20240126	4000	37.00	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
39	20240223	111045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5300	-190	5	-3.46	560791860	105199	43.65	5500	5530	5290	7130	3850	5490	5330.77	3.77	0	-1240	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1551	15.54	1.98	12	0.36	341.00	2675.00	7750	20240126	-31.61	4000	20231026	32.50	7750	-31.61	20240126	5200	1.92	20240222	7750	-31.61	20240126	4000	32.50	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
40	20240223	101053	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	-130	5	-2.37	358248160	67105	27.84	5500	5530	5300	7130	3850	5490	5338.62	3.77	0	-7175	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1569	15.72	2.00	12	0.23	341.00	2675.00	7750	20240126	-30.84	4000	20231026	34.00	7750	-30.84	20240126	5200	3.08	20240222	7750	-30.84	20240126	4000	34.00	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
41	20240223	091055	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	-130	5	-2.37	70107590	12953	5.37	5500	5530	5350	7130	3850	5490	5412.46	3.77	0	-5079	5936	5712	5456	5232	4976	5825	5345	148	1640	500	3950	10	1	29266589	1569	15.72	2.00	12	0.04	341.00	2675.00	7750	20240126	-30.84	4000	20231026	34.00	7750	-30.84	20240126	5200	3.08	20240222	7750	-30.84	20240126	4000	34.00	20231026	2.43	N	337930	500	147 억		1104157	N	N	0	N	00	N
42	20240222	161042	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5490	200	2	3.78	1306927640	240850	131.88	5390	5680	5200	6870	3710	5290	5426.23	3.77	0	-8559	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1607	16.10	2.05	12	0.82	341.00	2675.00	7750	20240126	-29.16	4000	20231026	37.25	7750	-29.16	20240126	5200	5.58	20240222	7750	-29.16	20240126	4000	37.25	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
43	20240222	151051	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5430	140	2	2.65	1222675640	225409	123.42	5390	5680	5200	6870	3710	5290	5424.25	3.77	0	-13361	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1589	15.92	2.03	12	0.77	341.00	2675.00	7750	20240126	-29.94	4000	20231026	35.75	7750	-29.94	20240126	5200	4.42	20240222	7750	-29.94	20240126	4000	35.75	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
44	20240222	141049	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	110	2	2.08	1113672470	205322	112.43	5390	5680	5200	6870	3710	5290	5424.03	3.77	0	-12194	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1580	15.84	2.02	12	0.70	341.00	2675.00	7750	20240126	-30.32	4000	20231026	35.00	7750	-30.32	20240126	5200	3.85	20240222	7750	-30.32	20240126	4000	35.00	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
45	20240222	131033	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5540	250	2	4.73	886301050	163790	89.68	5390	5680	5200	6870	3710	5290	5411.20	3.77	0	-4800	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1621	16.25	2.07	12	0.56	341.00	2675.00	7750	20240126	-28.52	4000	20231026	38.50	7750	-28.52	20240126	5200	6.54	20240222	7750	-28.52	20240126	4000	38.50	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
46	20240222	121045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5310	20	2	0.38	287310760	54340	29.75	5390	5390	5200	6870	3710	5290	5287.28	3.77	0	5243	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1554	15.57	1.99	12	0.19	341.00	2675.00	7750	20240126	-31.48	4000	20231026	32.75	7750	-31.48	20240126	5200	2.12	20240222	7750	-31.48	20240126	4000	32.75	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
47	20240222	111044	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5300	10	2	0.19	208756550	39416	21.58	5390	5390	5250	6870	3710	5290	5296.24	3.77	0	4653	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1551	15.54	1.98	12	0.13	341.00	2675.00	7750	20240126	-31.61	4000	20231026	32.50	7750	-31.61	20240126	5250	0.95	20240222	7750	-31.61	20240126	4000	32.50	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
48	20240222	101034	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	0	3	0.00	169118050	31954	17.50	5390	5390	5250	6870	3710	5290	5292.55	3.77	0	1852	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1548	15.51	1.98	12	0.11	341.00	2675.00	7750	20240126	-31.74	4000	20231026	32.25	7750	-31.74	20240126	5250	0.76	20240222	7750	-31.74	20240126	4000	32.25	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
49	20240222	091053	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5350	60	2	1.13	13488420	2538	1.39	5390	5390	5300	6870	3710	5290	5314.60	3.77	0	203	5710	5500	5390	5180	5070	5445	5125	148	1580	500	3800	10	1	29266589	1566	15.69	2.00	12	0.01	341.00	2675.00	7750	20240126	-30.97	4000	20231026	33.75	7750	-30.97	20240126	5280	1.33	20240221	7750	-30.97	20240126	4000	33.75	20231026	2.38	N	337930	500	147 억		1101889	N	N	0	N	00	N
50	20240221	161039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	-180	5	-3.29	973795520	181506	118.37	5600	5600	5280	7110	3830	5470	5365.59	3.67	0	26574	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1548	15.51	1.98	12	0.62	341.00	2675.00	7750	20240126	-31.74	4000	20231026	32.25	7750	-31.74	20240126	5280	0.19	20240221	7750	-31.74	20240126	4000	32.25	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
51	20240221	151030	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5330	-140	5	-2.56	918575440	171110	111.59	5600	5600	5280	7110	3830	5470	5368.33	3.67	0	22778	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1560	15.63	1.99	12	0.58	341.00	2675.00	7750	20240126	-31.23	4000	20231026	33.25	7750	-31.23	20240126	5280	0.95	20240221	7750	-31.23	20240126	4000	33.25	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
52	20240221	141029	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5340	-130	5	-2.38	749734020	139344	90.87	5600	5600	5320	7110	3830	5470	5380.45	3.67	0	22545	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1563	15.66	2.00	12	0.48	341.00	2675.00	7750	20240126	-31.10	4000	20231026	33.50	7750	-31.10	20240126	5320	0.38	20240221	7750	-31.10	20240126	4000	33.50	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
53	20240221	131029	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5350	-120	5	-2.19	625851680	116141	75.74	5600	5600	5330	7110	3830	5470	5388.72	3.67	0	14879	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1566	15.69	2.00	12	0.40	341.00	2675.00	7750	20240126	-30.97	4000	20231026	33.75	7750	-30.97	20240126	5330	0.38	20240221	7750	-30.97	20240126	4000	33.75	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
54	20240221	121033	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	-100	5	-1.83	487417420	90254	58.86	5600	5600	5340	7110	3830	5470	5400.51	3.67	0	2540	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1572	15.75	2.01	12	0.31	341.00	2675.00	7750	20240126	-30.71	4000	20231026	34.25	7750	-30.71	20240126	5340	0.56	20240221	7750	-30.71	20240126	4000	34.25	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
55	20240221	111038	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	-90	5	-1.65	352314830	65066	42.43	5600	5600	5350	7110	3830	5470	5414.73	3.67	0	3017	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1575	15.78	2.01	12	0.22	341.00	2675.00	7750	20240126	-30.58	4000	20231026	34.50	7750	-30.58	20240126	5350	0.56	20240221	7750	-30.58	20240126	4000	34.50	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
56	20240221	101028	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	-70	5	-1.28	238515270	43957	28.67	5600	5600	5350	7110	3830	5470	5426.10	3.67	0	3261	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1580	15.84	2.02	12	0.15	341.00	2675.00	7750	20240126	-30.32	4000	20231026	35.00	7750	-30.32	20240126	5350	0.93	20240221	7750	-30.32	20240126	4000	35.00	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
57	20240221	091031	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5480	10	2	0.18	27338780	4965	3.24	5600	5600	5420	7110	3830	5470	5506.30	3.67	0	-2854	5690	5580	5490	5380	5290	5535	5335	148	1640	500	3930	10	1	29266589	1604	16.07	2.05	12	0.02	341.00	2675.00	7750	20240126	-29.29	4000	20231026	37.00	7750	-29.29	20240126	5380	1.86	20240201	7750	-29.29	20240126	4000	37.00	20231026	2.44	N	337930	500	147 억		1075305	N	N	0	N	00	N
58	20240220	161025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5470	-120	5	-2.15	836899210	153331	124.03	5600	5600	5400	7260	3920	5590	5457.89	3.72	0	-13388	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1601	16.04	2.04	12	0.52	341.00	2675.00	7750	20240126	-29.42	4000	20231026	36.75	7750	-29.42	20240126	5380	1.67	20240201	7750	-29.42	20240126	4000	36.75	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
59	20240220	151023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5490	-100	5	-1.79	820530340	150344	121.62	5600	5600	5400	7260	3920	5590	5457.45	3.72	0	-12100	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1607	16.10	2.05	12	0.51	341.00	2675.00	7750	20240126	-29.16	4000	20231026	37.25	7750	-29.16	20240126	5380	2.04	20240201	7750	-29.16	20240126	4000	37.25	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
60	20240220	141019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5460	-130	5	-2.33	698270340	128051	103.58	5600	5600	5400	7260	3920	5590	5452.78	3.72	0	-11194	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1598	16.01	2.04	12	0.44	341.00	2675.00	7750	20240126	-29.55	4000	20231026	36.50	7750	-29.55	20240126	5380	1.49	20240201	7750	-29.55	20240126	4000	36.50	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
61	20240220	131024	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5460	-130	5	-2.33	630159230	115555	93.48	5600	5600	5400	7260	3920	5590	5453.01	3.72	0	-13695	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1598	16.01	2.04	12	0.39	341.00	2675.00	7750	20240126	-29.55	4000	20231026	36.50	7750	-29.55	20240126	5380	1.49	20240201	7750	-29.55	20240126	4000	36.50	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
62	20240220	121014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5430	-160	5	-2.86	539986640	98939	80.03	5600	5600	5400	7260	3920	5590	5457.42	3.72	0	-15752	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1589	15.92	2.03	12	0.34	341.00	2675.00	7750	20240126	-29.94	4000	20231026	35.75	7750	-29.94	20240126	5380	0.93	20240201	7750	-29.94	20240126	4000	35.75	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
63	20240220	111018	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5420	-170	5	-3.04	463759020	84887	68.67	5600	5600	5400	7260	3920	5590	5462.85	3.72	0	-21118	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1586	15.89	2.03	12	0.29	341.00	2675.00	7750	20240126	-30.06	4000	20231026	35.50	7750	-30.06	20240126	5380	0.74	20240201	7750	-30.06	20240126	4000	35.50	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
64	20240220	101011	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5440	-150	5	-2.68	353610030	64651	52.30	5600	5600	5400	7260	3920	5590	5469.03	3.72	0	-11099	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1592	15.95	2.03	12	0.22	341.00	2675.00	7750	20240126	-29.81	4000	20231026	36.00	7750	-29.81	20240126	5380	1.12	20240201	7750	-29.81	20240126	4000	36.00	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
65	20240220	091031	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5550	-40	5	-0.72	77614860	13982	11.31	5600	5600	5520	7260	3920	5590	5550.30	3.72	0	-2649	5710	5650	5590	5530	5470	5680	5560	148	1670	500	4020	10	1	29266589	1624	16.28	2.07	12	0.05	341.00	2675.00	7750	20240126	-28.39	4000	20231026	38.75	7750	-28.39	20240126	5380	3.16	20240201	7750	-28.39	20240126	4000	38.75	20231026	2.39	N	337930	500	147 억		1088293	N	N	0	N	00	N
66	20240219	161025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5590	80	2	1.45	691012280	123618	56.41	5530	5650	5530	7160	3860	5510	5589.90	3.66	0	14734	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1636	16.39	2.09	12	0.42	341.00	2675.00	7750	20240126	-27.87	4000	20231026	39.75	7750	-27.87	20240126	5380	3.90	20240201	7750	-27.87	20240126	4000	39.75	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
67	20240219	151028	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5580	70	2	1.27	645793980	115525	52.72	5530	5650	5530	7160	3860	5510	5590.08	3.66	0	15434	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1633	16.36	2.09	12	0.39	341.00	2675.00	7750	20240126	-28.00	4000	20231026	39.50	7750	-28.00	20240126	5380	3.72	20240201	7750	-28.00	20240126	4000	39.50	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
68	20240219	141028	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5570	60	2	1.09	511673800	91464	41.74	5530	5650	5530	7160	3860	5510	5594.26	3.66	0	16906	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1630	16.33	2.08	12	0.31	341.00	2675.00	7750	20240126	-28.13	4000	20231026	39.25	7750	-28.13	20240126	5380	3.53	20240201	7750	-28.13	20240126	4000	39.25	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
69	20240219	131025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5560	50	2	0.91	472120730	84355	38.49	5530	5650	5530	7160	3860	5510	5596.83	3.66	0	18740	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1627	16.30	2.08	12	0.29	341.00	2675.00	7750	20240126	-28.26	4000	20231026	39.00	7750	-28.26	20240126	5380	3.35	20240201	7750	-28.26	20240126	4000	39.00	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
70	20240219	121025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5570	60	2	1.09	419062520	74795	34.13	5530	5650	5530	7160	3860	5510	5602.81	3.66	0	20882	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1630	16.33	2.08	12	0.26	341.00	2675.00	7750	20240126	-28.13	4000	20231026	39.25	7750	-28.13	20240126	5380	3.53	20240201	7750	-28.13	20240126	4000	39.25	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
71	20240219	111022	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5600	90	2	1.63	391821830	69910	31.90	5530	5650	5530	7160	3860	5510	5604.66	3.66	0	24757	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1639	16.42	2.09	12	0.24	341.00	2675.00	7750	20240126	-27.74	4000	20231026	40.00	7750	-27.74	20240126	5380	4.09	20240201	7750	-27.74	20240126	4000	40.00	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
72	20240219	101018	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5630	120	2	2.18	297969870	53238	24.29	5530	5640	5530	7160	3860	5510	5596.94	3.66	0	20806	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1648	16.51	2.10	12	0.18	341.00	2675.00	7750	20240126	-27.35	4000	20231026	40.75	7750	-27.35	20240126	5380	4.65	20240201	7750	-27.35	20240126	4000	40.75	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
73	20240219	091019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5570	60	2	1.09	50976850	9147	4.17	5530	5600	5530	7160	3860	5510	5573.07	3.66	0	3184	5783	5646	5573	5436	5363	5610	5400	148	1650	500	3960	10	1	29266589	1630	16.33	2.08	12	0.03	341.00	2675.00	7750	20240126	-28.13	4000	20231026	39.25	7750	-28.13	20240126	5380	3.53	20240201	7750	-28.13	20240126	4000	39.25	20231026	2.33	N	337930	500	147 억		1072026	N	N	0	N	00	N
74	20240216	161010	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5510	-200	5	-3.50	1209603610	217943	57.97	5710	5710	5500	7420	4000	5710	5550.16	3.69	0	-17200	6036	5872	5686	5522	5336	5780	5430	148	1710	500	4110	10	1	29266589	1613	16.16	2.06	12	0.74	341.00	2675.00	7750	20240126	-28.90	4000	20231026	37.75	7750	-28.90	20240126	5380	2.42	20240201	7750	-28.90	20240126	4000	37.75	20231026	2.37	N	337930	500	147 억		1079549	N	N	0	N	00	N
75	20240216	151019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5520	-190	5	-3.33	1178767030	212353	56.48	5710	5710	5500	7420	4000	5710	5550.98	3.69	0	-16035	6036	5872	5686	5522	5336	5780	5430	148	1710	500	4110	10	1	29266589	1616	16.19	2.06	12	0.73	341.00	2675.00	7750	20240126	-28.77	4000	20231026	38.00	7750	-28.77	20240126	5380	2.60	20240201	7750	-28.77	20240126	4000	38.00	20231026	2.37	N	337930	500	147 억		1079549	N	N	0	N	00	N
76	20240216	141023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5560	-150	5	-2.63	1055906750	190133	50.57	5710	5710	5500	7420	4000	5710	5553.52	3.69	0	-16982	6036	5872	5686	5522	5336	5780	5430	148	1710	500	4110	10	1	29266589	1627	16.30	2.08	12	0.65	341.00	2675.00	7750	20240126	-28.26	4000	20231026	39.00	7750	-28.26	20240126	5380	3.35	20240201	7750	-28.26	20240126	4000	39.00	20231026	2.37	N	337930	500	147 억		1079549	N	N	0	N	00	N
77	20240216	131017	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5520	-190	5	-3.33	947466140	170523	45.36	5710	5710	5500	7420	4000	5710	5556.24	3.69	0	-18213	6036	5872	5686	5522	5336	5780	5430	148	1710	500	4110	10	1	29266589	1616	16.19	2.06	12	0.58	341.00	2675.00	7750	20240126	-28.77	4000	20231026	38.00	7750	-28.77	20240126	5380	2.60	20240201	7750	-28.77	20240126	4000	38.00	20231026	2.37	N	337930	500	147 억		1079549	N	N	0	N	00	N
78	20240216	121020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5560	-150	5	-2.63	895260660	161080	42.85	5710	5710	5500	7420	4000	5710	5557.86	3.69	0	-18267	6036	5872	5686	5522	5336	5780	5430	148	1710	500	4110	10	1	29266589	1627	16.30	2.08	12	0.55	341.00	2675.00	7750	20240126	-28.26	4000	20231026	39.00	7750	-28.26	20240126	5380	3.35	20240201	7750	-28.26	20240126	4000	39.00	20231026	2.37	N	337930	500	147 억		1079549	N	N	0	N	00	N
79	20240216	111027	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5540	-170	5	-2.98	722475280	129852	34.54	5710	5710	5500	7420	4000	5710	5563.84	3.69	0	-10130	6036	5872	5686	5522	5336	5780	5430	148	1710	500	4110	10	1	29266589	1621	16.25	2.07	12	0.44	341.00	2675.00	7750	20240126	-28.52	4000	20231026	38.50	7750	-28.52	20240126	5380	2.97	20240201	7750	-28.52	20240126	4000	38.50	20231026	2.37	N	337930	500	147 억		1079549	N	N	0	N	00	N
80	20240216	091013	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5680	-30	5	-0.53	26981280	4742	1.26	5710	5710	5630	7420	4000	5710	5689.85	3.69	0	-2646	6036	5872	5686	5522	5336	5780	5430	148	1710	500	4110	10	1	29266589	1662	16.66	2.12	12	0.02	341.00	2675.00	7750	20240126	-26.71	4000	20231026	42.00	7750	-26.71	20240126	5380	5.58	20240201	7750	-26.71	20240126	4000	42.00	20231026	2.37	N	337930	500	147 억		1079549	N	N	0	N	00	N
81	20240215	161009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	-90	5	-1.55	2099285880	374366	258.24	5850	5850	5500	7540	4060	5800	5606.38	3.56	0	35738	5913	5856	5763	5706	5613	5885	5735	148	1740	500	4170	10	1	29266589	1671	16.74	2.13	12	1.28	341.00	2675.00	7750	20240126	-26.32	4000	20231026	42.75	7750	-26.32	20240126	5380	6.13	20240201	7750	-26.32	20240126	4000	42.75	20231026	2.47	N	337930	500	147 억		1042964	N	N	0	N	00	N
82	20240215	151016	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5570	-230	5	-3.97	1947547220	347472	239.69	5850	5850	5500	7540	4060	5800	5604.90	3.56	0	34928	5913	5856	5763	5706	5613	5885	5735	148	1740	500	4170	10	1	29266589	1630	16.33	2.08	12	1.19	341.00	2675.00	7750	20240126	-28.13	4000	20231026	39.25	7750	-28.13	20240126	5380	3.53	20240201	7750	-28.13	20240126	4000	39.25	20231026	2.47	N	337930	500	147 억		1042964	N	N	0	N	00	N
83	20240215	141009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5600	-200	5	-3.45	1531670750	272909	188.25	5850	5850	5500	7540	4060	5800	5612.39	3.56	0	13730	5913	5856	5763	5706	5613	5885	5735	148	1740	500	4170	10	1	29266589	1639	16.42	2.09	12	0.93	341.00	2675.00	7750	20240126	-27.74	4000	20231026	40.00	7750	-27.74	20240126	5380	4.09	20240201	7750	-27.74	20240126	4000	40.00	20231026	2.47	N	337930	500	147 억		1042964	N	N	0	N	00	N
84	20240215	130940	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5640	-160	5	-2.76	1266621560	225951	155.86	5850	5850	5500	7540	4060	5800	5605.74	3.56	0	7874	5913	5856	5763	5706	5613	5885	5735	148	1740	500	4170	10	1	29266589	1651	16.54	2.11	12	0.77	341.00	2675.00	7750	20240126	-27.23	4000	20231026	41.00	7750	-27.23	20240126	5380	4.83	20240201	7750	-27.23	20240126	4000	41.00	20231026	2.47	N	337930	500	147 억		1042964	N	N	0	N	00	N
85	20240215	121010	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5630	-170	5	-2.93	1164014110	207764	143.32	5850	5850	5500	7540	4060	5800	5602.58	3.56	0	16306	5913	5856	5763	5706	5613	5885	5735	148	1740	500	4170	10	1	29266589	1648	16.51	2.10	12	0.71	341.00	2675.00	7750	20240126	-27.35	4000	20231026	40.75	7750	-27.35	20240126	5380	4.65	20240201	7750	-27.35	20240126	4000	40.75	20231026	2.47	N	337930	500	147 억		1042964	N	N	0	N	00	N
86	20240215	111001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5630	-170	5	-2.93	1081351750	193061	133.17	5850	5850	5500	7540	4060	5800	5601.09	3.56	0	15463	5913	5856	5763	5706	5613	5885	5735	148	1740	500	4170	10	1	29266589	1648	16.51	2.10	12	0.66	341.00	2675.00	7750	20240126	-27.35	4000	20231026	40.75	7750	-27.35	20240126	5380	4.65	20240201	7750	-27.35	20240126	4000	40.75	20231026	2.47	N	337930	500	147 억		1042964	N	N	0	N	00	N
87	20240215	091006	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-110	5	-1.90	83600520	14552	10.04	5850	5850	5680	7540	4060	5800	5744.95	3.56	0	-9948	5913	5856	5763	5706	5613	5885	5735	148	1740	500	4170	10	1	29266589	1665	16.69	2.13	12	0.05	341.00	2675.00	7750	20240126	-26.58	4000	20231026	42.25	7750	-26.58	20240126	5380	5.76	20240201	7750	-26.58	20240126	4000	42.25	20231026	2.47	N	337930	500	147 억		1042964	N	N	0	N	00	N
88	20240214	160958	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5800	30	2	0.52	821779720	143130	69.63	5720	5820	5670	7500	4040	5770	5740.54	3.57	0	-3625	5956	5862	5746	5652	5536	5910	5700	148	1730	500	4150	10	1	29266589	1697	17.01	2.17	12	0.49	341.00	2675.00	7750	20240126	-25.16	4000	20231026	45.00	7750	-25.16	20240126	5380	7.81	20240201	7750	-25.16	20240126	4000	45.00	20231026	2.47	N	337930	500	147 억		1045810	N	N	0	N	00	N
89	20240214	151000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5750	-20	5	-0.35	760556350	132528	64.47	5720	5820	5670	7500	4040	5770	5737.83	3.57	0	-221	5956	5862	5746	5652	5536	5910	5700	148	1730	500	4150	10	1	29266589	1683	16.86	2.15	12	0.45	341.00	2675.00	7750	20240126	-25.81	4000	20231026	43.75	7750	-25.81	20240126	5380	6.88	20240201	7750	-25.81	20240126	4000	43.75	20231026	2.47	N	337930	500	147 억		1045810	N	N	0	N	00	N
90	20240214	140956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5740	-30	5	-0.52	582354490	101515	49.38	5720	5820	5670	7500	4040	5770	5735.22	3.57	0	2688	5956	5862	5746	5652	5536	5910	5700	148	1730	500	4150	10	1	29266589	1680	16.83	2.15	12	0.35	341.00	2675.00	7750	20240126	-25.94	4000	20231026	43.50	7750	-25.94	20240126	5380	6.69	20240201	7750	-25.94	20240126	4000	43.50	20231026	2.47	N	337930	500	147 억		1045810	N	N	0	N	00	N
91	20240214	130959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	-60	5	-1.04	527094740	91879	44.70	5720	5820	5670	7500	4040	5770	5735.27	3.57	0	231	5956	5862	5746	5652	5536	5910	5700	148	1730	500	4150	10	1	29266589	1671	16.74	2.13	12	0.31	341.00	2675.00	7750	20240126	-26.32	4000	20231026	42.75	7750	-26.32	20240126	5380	6.13	20240201	7750	-26.32	20240126	4000	42.75	20231026	2.47	N	337930	500	147 억		1045810	N	N	0	N	00	N
92	20240214	120949	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5790	20	2	0.35	352857790	61370	29.85	5720	5820	5680	7500	4040	5770	5748.21	3.57	0	-2619	5956	5862	5746	5652	5536	5910	5700	148	1730	500	4150	10	1	29266589	1695	16.98	2.16	12	0.21	341.00	2675.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	5380	7.62	20240201	7750	-25.29	20240126	4000	44.75	20231026	2.47	N	337930	500	147 억		1045810	N	N	0	N	00	N
93	20240214	110957	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	-60	5	-1.04	305108830	53044	25.80	5720	5820	5680	7500	4040	5770	5750.47	3.57	0	-5568	5956	5862	5746	5652	5536	5910	5700	148	1730	500	4150	10	1	29266589	1671	16.74	2.13	12	0.18	341.00	2675.00	7750	20240126	-26.32	4000	20231026	42.75	7750	-26.32	20240126	5380	6.13	20240201	7750	-26.32	20240126	4000	42.75	20231026	2.47	N	337930	500	147 억		1045810	N	N	0	N	00	N
94	20240214	090948	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5790	20	2	0.35	62317320	10829	5.27	5720	5800	5700	7500	4040	5770	5745.19	3.57	0	-2105	5956	5862	5746	5652	5536	5910	5700	148	1730	500	4150	10	1	29266589	1695	16.98	2.16	12	0.04	341.00	2675.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	5380	7.62	20240201	7750	-25.29	20240126	4000	44.75	20231026	2.47	N	337930	500	147 억		1045810	N	N	0	N	00	N
95	20240213	160946	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	80	2	1.41	1174826660	204582	110.56	5750	5840	5630	7390	3990	5690	5742.45	3.56	0	13298	5943	5816	5693	5566	5443	5880	5630	148	1700	500	4090	10	1	29266589	1689	16.92	2.16	12	0.70	341.00	2675.00	7750	20240126	-25.55	4000	20231026	44.25	7750	-25.55	20240126	5380	7.25	20240201	7750	-25.55	20240126	4000	44.25	20231026	2.53	N	337930	500	147 억		1040613	N	N	0	N	00	N
96	20240213	150946	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5750	60	2	1.05	1143268560	199103	107.60	5750	5840	5630	7390	3990	5690	5742.10	3.56	0	14086	5943	5816	5693	5566	5443	5880	5630	148	1700	500	4090	10	1	29266589	1683	16.86	2.15	12	0.68	341.00	2675.00	7750	20240126	-25.81	4000	20231026	43.75	7750	-25.81	20240126	5380	6.88	20240201	7750	-25.81	20240126	4000	43.75	20231026	2.53	N	337930	500	147 억		1040613	N	N	0	N	00	N
97	20240213	140954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5800	110	2	1.93	880178090	153361	82.88	5750	5840	5630	7390	3990	5690	5739.26	3.56	0	22012	5943	5816	5693	5566	5443	5880	5630	148	1700	500	4090	10	1	29266589	1697	17.01	2.17	12	0.52	341.00	2675.00	7750	20240126	-25.16	4000	20231026	45.00	7750	-25.16	20240126	5380	7.81	20240201	7750	-25.16	20240126	4000	45.00	20231026	2.53	N	337930	500	147 억		1040613	N	N	0	N	00	N
98	20240213	130942	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	80	2	1.41	794148130	138495	74.84	5750	5840	5630	7390	3990	5690	5734.13	3.56	0	18913	5943	5816	5693	5566	5443	5880	5630	148	1700	500	4090	10	1	29266589	1689	16.92	2.16	12	0.47	341.00	2675.00	7750	20240126	-25.55	4000	20231026	44.25	7750	-25.55	20240126	5380	7.25	20240201	7750	-25.55	20240126	4000	44.25	20231026	2.53	N	337930	500	147 억		1040613	N	N	0	N	00	N
99	20240213	120952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5750	60	2	1.05	713106730	124414	67.24	5750	5840	5630	7390	3990	5690	5731.72	3.56	0	19258	5943	5816	5693	5566	5443	5880	5630	148	1700	500	4090	10	1	29266589	1683	16.86	2.15	12	0.43	341.00	2675.00	7750	20240126	-25.81	4000	20231026	43.75	7750	-25.81	20240126	5380	6.88	20240201	7750	-25.81	20240126	4000	43.75	20231026	2.53	N	337930	500	147 억		1040613	N	N	0	N	00	N
100	20240213	111017	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	80	2	1.41	605269510	105689	57.12	5750	5840	5630	7390	3990	5690	5726.89	3.56	0	14439	5943	5816	5693	5566	5443	5880	5630	148	1700	500	4090	10	1	29266589	1689	16.92	2.16	12	0.36	341.00	2675.00	7750	20240126	-25.55	4000	20231026	44.25	7750	-25.55	20240126	5380	7.25	20240201	7750	-25.55	20240126	4000	44.25	20231026	2.53	N	337930	500	147 억		1040613	N	N	0	N	00	N
101	20240213	100838	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5760	70	2	1.23	326255140	57417	31.03	5750	5770	5630	7390	3990	5690	5682.20	3.56	0	14420	5943	5816	5693	5566	5443	5880	5630	148	1700	500	4090	10	1	29266589	1686	16.89	2.15	12	0.20	341.00	2675.00	7750	20240126	-25.68	4000	20231026	44.00	7750	-25.68	20240126	5380	7.06	20240201	7750	-25.68	20240126	4000	44.00	20231026	2.53	N	337930	500	147 억		1040613	N	N	0	N	00	N