KissMeData/053280/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	140	2	2.87	538750635	108432	158.05	4940	5090	4850	6340	3420	4880	4968.35	0.87	7308	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	10	1	25000000	1255	88.07	0.68	12	0.43	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.88	N	053280	500	125 억	218500	N	N	12	N	N
3	20240229	150524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	140	2	2.87	495611075	99833	145.51	4940	5090	4850	6340	3420	4880	4964.40	0.87	8232	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	10	1	25000000	1255	88.07	0.68	12	0.40	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.88	N	053280	500	125 억	218500	N	N	16	N	N
4	20240229	140525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	100	2	2.05	424220005	85496	124.62	4940	5090	4850	6340	3420	4880	4961.87	0.87	6329	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	5	1	25000000	1245	87.37	0.68	12	0.34	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.88	N	053280	500	125 억	218500	N	N	16	N	N
5	20240229	130525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	140	2	2.87	362718915	73129	106.59	4940	5090	4850	6340	3420	4880	4959.99	0.87	7187	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	10	1	25000000	1255	88.07	0.68	12	0.29	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.88	N	053280	500	125 억	218500	N	N	16	N	N
6	20240229	120523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4955	75	2	1.54	198885840	40494	59.02	4940	4975	4850	6340	3420	4880	4911.49	0.87	9084	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	5	1	25000000	1239	86.93	0.67	12	0.16	57.00	7345.00	6200	20230522	-20.08	4255	20231027	16.45	5360	-7.56	20240207	4550	8.90	20240118	6200	-20.08	20230522	4255	16.45	20231027	1.88	N	053280	500	125 억	218500	N	N	16	N	N
7	20240229	110525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4905	25	2	0.51	115718650	23646	34.47	4940	4940	4850	6340	3420	4880	4893.79	0.87	3498	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	5	1	25000000	1226	86.05	0.67	12	0.09	57.00	7345.00	6200	20230522	-20.89	4255	20231027	15.28	5360	-8.49	20240207	4550	7.80	20240118	6200	-20.89	20230522	4255	15.28	20231027	1.88	N	053280	500	125 억	218500	N	N	16	N	N
8	20240229	100524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4885	5	2	0.10	67029500	13714	19.99	4940	4940	4850	6340	3420	4880	4887.67	0.87	-2190	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	5	1	25000000	1221	85.70	0.67	12	0.05	57.00	7345.00	6200	20230522	-21.21	4255	20231027	14.81	5360	-8.86	20240207	4550	7.36	20240118	6200	-21.21	20230522	4255	14.81	20231027	1.88	N	053280	500	125 억	218500	N	N	16	N	N
9	20240229	090524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4860	-20	5	-0.41	25691070	5232	7.63	4940	4940	4850	6340	3420	4880	4910.37	0.87	-3051	4960	4920	4890	4850	4820	4905	4835	125	1460	500	3610	5	1	25000000	1215	85.26	0.66	12	0.02	57.00	7345.00	6200	20230522	-21.61	4255	20231027	14.22	5360	-9.33	20240207	4550	6.81	20240118	6200	-21.61	20230522	4255	14.22	20231027	1.88	N	053280	500	125 억	218500	N	N	16	N	N
10	20240228	160454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4880	-20	5	-0.41	330049815	67503	77.93	4905	4930	4860	6370	3430	4900	4889.41	0.83	10190	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1220	85.61	0.66	12	0.27	57.00	7345.00	6200	20230522	-21.29	4255	20231027	14.69	5360	-8.96	20240207	4550	7.25	20240118	6200	-21.29	20230522	4255	14.69	20231027	1.90	N	053280	500	125 억	208310	N	N	16	N	N
11	20240228	150454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4870	-30	5	-0.61	317175625	64862	74.88	4905	4930	4860	6370	3430	4900	4890.01	0.83	9476	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1218	85.44	0.66	12	0.26	57.00	7345.00	6200	20230522	-21.45	4255	20231027	14.45	5360	-9.14	20240207	4550	7.03	20240118	6200	-21.45	20230522	4255	14.45	20231027	1.90	N	053280	500	125 억	208310	N	N	12	N	N
12	20240228	140525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4900	0	3	0.00	227938555	46536	53.72	4905	4930	4860	6370	3430	4900	4898.11	0.83	7697	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1225	85.96	0.67	12	0.19	57.00	7345.00	6200	20230522	-20.97	4255	20231027	15.16	5360	-8.58	20240207	4550	7.69	20240118	6200	-20.97	20230522	4255	15.16	20231027	1.90	N	053280	500	125 억	208310	N	N	12	N	N
13	20240228	130525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4885	-15	5	-0.31	211163665	43106	49.77	4905	4930	4860	6370	3430	4900	4898.71	0.83	7724	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1221	85.70	0.67	12	0.17	57.00	7345.00	6200	20230522	-21.21	4255	20231027	14.81	5360	-8.86	20240207	4550	7.36	20240118	6200	-21.21	20230522	4255	14.81	20231027	1.90	N	053280	500	125 억	208310	N	N	12	N	N
14	20240228	120526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4910	10	2	0.20	136936305	27919	32.23	4905	4930	4860	6370	3430	4900	4904.77	0.83	7954	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1228	86.14	0.67	12	0.11	57.00	7345.00	6200	20230522	-20.81	4255	20231027	15.39	5360	-8.40	20240207	4550	7.91	20240118	6200	-20.81	20230522	4255	15.39	20231027	1.90	N	053280	500	125 억	208310	N	N	12	N	N
15	20240228	110503	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	30	2	0.61	130790005	26668	30.79	4905	4930	4860	6370	3430	4900	4904.38	0.83	7962	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1233	86.49	0.67	12	0.11	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.90	N	053280	500	125 억	208310	N	N	12	N	N
16	20240228	100523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4900	0	3	0.00	30878600	6297	7.27	4905	4920	4860	6370	3430	4900	4903.70	0.83	552	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1225	85.96	0.67	12	0.03	57.00	7345.00	6200	20230522	-20.97	4255	20231027	15.16	5360	-8.58	20240207	4550	7.69	20240118	6200	-20.97	20230522	4255	15.16	20231027	1.90	N	053280	500	125 억	208310	N	N	12	N	N
17	20240228	090524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4910	10	2	0.20	728535	149	0.17	4905	4910	4860	6370	3430	4900	4889.50	0.83	-73	5046	4972	4916	4842	4786	4945	4815	125	1470	500	3620	5	1	25000000	1228	86.14	0.67	12	0.00	57.00	7345.00	6200	20230522	-20.81	4255	20231027	15.39	5360	-8.40	20240207	4550	7.91	20240118	6200	-20.81	20230522	4255	15.39	20231027	1.90	N	053280	500	125 억	208310	N	N	12	N	N
18	20240227	160524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4900	-65	5	-1.31	421898635	86110	165.54	4990	4990	4860	6450	3480	4965	4899.49	0.91	-19447	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1225	85.96	0.67	12	0.34	57.00	7345.00	6200	20230522	-20.97	4255	20231027	15.16	5360	-8.58	20240207	4550	7.69	20240118	6200	-20.97	20230522	4255	15.16	20231027	1.97	N	053280	500	125 억	227757	N	N	12	N	N
19	20240227	150525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4900	-65	5	-1.31	384841765	78507	150.93	4990	4990	4865	6450	3480	4965	4901.97	0.91	-21183	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1225	85.96	0.67	12	0.31	57.00	7345.00	6200	20230522	-20.97	4255	20231027	15.16	5360	-8.58	20240207	4550	7.69	20240118	6200	-20.97	20230522	4255	15.16	20231027	1.97	N	053280	500	125 억	227757	N	N	17	N	N
20	20240227	140523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4910	-55	5	-1.11	296401050	60383	116.08	4990	4990	4875	6450	3480	4965	4908.64	0.91	-19756	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1228	86.14	0.67	12	0.24	57.00	7345.00	6200	20230522	-20.81	4255	20231027	15.39	5360	-8.40	20240207	4550	7.91	20240118	6200	-20.81	20230522	4255	15.39	20231027	1.97	N	053280	500	125 억	227757	N	N	17	N	N
21	20240227	130448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4900	-65	5	-1.31	275359605	56086	107.82	4990	4990	4875	6450	3480	4965	4909.55	0.91	-19322	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1225	85.96	0.67	12	0.22	57.00	7345.00	6200	20230522	-20.97	4255	20231027	15.16	5360	-8.58	20240207	4550	7.69	20240118	6200	-20.97	20230522	4255	15.16	20231027	1.97	N	053280	500	125 억	227757	N	N	17	N	N
22	20240227	120527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4915	-50	5	-1.01	205209065	41754	80.27	4990	4990	4890	6450	3480	4965	4914.66	0.91	-20189	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1229	86.23	0.67	12	0.17	57.00	7345.00	6200	20230522	-20.73	4255	20231027	15.51	5360	-8.30	20240207	4550	8.02	20240118	6200	-20.73	20230522	4255	15.51	20231027	1.97	N	053280	500	125 억	227757	N	N	17	N	N
23	20240227	110523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4940	-25	5	-0.50	181817765	36989	71.11	4990	4990	4890	6450	3480	4965	4915.39	0.91	-18303	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1235	86.67	0.67	12	0.15	57.00	7345.00	6200	20230522	-20.32	4255	20231027	16.10	5360	-7.84	20240207	4550	8.57	20240118	6200	-20.32	20230522	4255	16.10	20231027	1.97	N	053280	500	125 억	227757	N	N	17	N	N
24	20240227	100521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4910	-55	5	-1.11	171012790	34794	66.89	4990	4990	4890	6450	3480	4965	4914.94	0.91	-17254	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1228	86.14	0.67	12	0.14	57.00	7345.00	6200	20230522	-20.81	4255	20231027	15.39	5360	-8.40	20240207	4550	7.91	20240118	6200	-20.81	20230522	4255	15.39	20231027	1.97	N	053280	500	125 억	227757	N	N	17	N	N
25	20240227	090523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4940	-25	5	-0.50	15772940	3186	6.12	4990	4990	4930	6450	3480	4965	4950.48	0.91	-2639	5021	4992	4946	4917	4871	5007	4932	125	1485	500	3670	5	1	25000000	1235	86.67	0.67	12	0.01	57.00	7345.00	6200	20230522	-20.32	4255	20231027	16.10	5360	-7.84	20240207	4550	8.57	20240118	6200	-20.32	20230522	4255	16.10	20231027	1.97	N	053280	500	125 억	227757	N	N	17	N	N
26	20240226	160522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	20	2	0.40	256789390	51964	56.54	4945	4975	4900	6420	3465	4945	4941.68	0.86	13990	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1241	87.11	0.68	12	0.21	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.93	N	053280	500	125 억	213767	N	N	17	N	N
27	20240226	150520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	0	3	0.00	249713135	50535	54.99	4945	4975	4900	6420	3465	4945	4941.39	0.86	13904	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1236	86.75	0.67	12	0.20	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.93	N	053280	500	125 억	213767	N	N	15	N	N
28	20240226	140521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4935	-10	5	-0.20	228270075	46194	50.27	4945	4975	4900	6420	3465	4945	4941.55	0.86	15204	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1234	86.58	0.67	12	0.18	57.00	7345.00	6200	20230522	-20.40	4255	20231027	15.98	5360	-7.93	20240207	4550	8.46	20240118	6200	-20.40	20230522	4255	15.98	20231027	1.93	N	053280	500	125 억	213767	N	N	15	N	N
29	20240226	130519	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4975	30	2	0.61	206799905	41852	45.54	4945	4975	4900	6420	3465	4945	4941.22	0.86	15953	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1244	87.28	0.68	12	0.17	57.00	7345.00	6200	20230522	-19.76	4255	20231027	16.92	5360	-7.18	20240207	4550	9.34	20240118	6200	-19.76	20230522	4255	16.92	20231027	1.93	N	053280	500	125 억	213767	N	N	15	N	N
30	20240226	120518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	0	3	0.00	167356725	33891	36.88	4945	4975	4900	6420	3465	4945	4938.09	0.86	15298	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1236	86.75	0.67	12	0.14	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.93	N	053280	500	125 억	213767	N	N	15	N	N
31	20240226	110517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	0	3	0.00	154687015	31329	34.09	4945	4975	4900	6420	3465	4945	4937.50	0.86	14705	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1236	86.75	0.67	12	0.13	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.93	N	053280	500	125 억	213767	N	N	15	N	N
32	20240226	100514	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	20	2	0.40	133469955	27041	29.42	4945	4975	4900	6420	3465	4945	4935.84	0.86	13110	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1241	87.11	0.68	12	0.11	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.93	N	053280	500	125 억	213767	N	N	15	N	N
33	20240226	090513	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4960	15	2	0.30	38787600	7854	8.55	4945	4975	4930	6420	3465	4945	4938.58	0.86	4910	5105	5025	4980	4900	4855	5002	4877	125	1475	500	3650	5	1	25000000	1240	87.02	0.68	12	0.03	57.00	7345.00	6200	20230522	-20.00	4255	20231027	16.57	5360	-7.46	20240207	4550	9.01	20240118	6200	-20.00	20230522	4255	16.57	20231027	1.93	N	053280	500	125 억	213767	N	N	15	N	N
34	20240223	160516	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	-105	5	-2.08	456667965	91699	130.49	5050	5060	4935	6560	3540	5050	4980.16	0.91	-14196	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	5	1	25000000	1236	86.75	0.67	12	0.37	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.90	N	053280	500	125 억	227963	N	N	15	N	N
35	20240223	150514	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	-105	5	-2.08	438895660	88106	125.37	5050	5060	4935	6560	3540	5050	4981.45	0.91	-14652	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	5	1	25000000	1236	86.75	0.67	12	0.35	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.90	N	053280	500	125 억	227963	N	N	20	N	N
36	20240223	140514	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4960	-90	5	-1.78	396229950	79489	113.11	5050	5060	4935	6560	3540	5050	4984.71	0.91	-15335	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	5	1	25000000	1240	87.02	0.68	12	0.32	57.00	7345.00	6200	20230522	-20.00	4255	20231027	16.57	5360	-7.46	20240207	4550	9.01	20240118	6200	-20.00	20230522	4255	16.57	20231027	1.90	N	053280	500	125 억	227963	N	N	20	N	N
37	20240223	130512	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	-70	5	-1.39	298825745	59849	85.17	5050	5060	4970	6560	3540	5050	4992.99	0.91	-15903	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	5	1	25000000	1245	87.37	0.68	12	0.24	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.90	N	053280	500	125 억	227963	N	N	20	N	N
38	20240223	120512	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4985	-65	5	-1.29	256739190	51396	73.14	5050	5060	4980	6560	3540	5050	4995.31	0.91	-13485	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	5	1	25000000	1246	87.46	0.68	12	0.21	57.00	7345.00	6200	20230522	-19.60	4255	20231027	17.16	5360	-7.00	20240207	4550	9.56	20240118	6200	-19.60	20230522	4255	17.16	20231027	1.90	N	053280	500	125 억	227963	N	N	20	N	N
39	20240223	110509	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	-60	5	-1.19	192254800	38487	54.77	5050	5060	4980	6560	3540	5050	4995.32	0.91	-8601	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	5	1	25000000	1248	87.54	0.68	12	0.15	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.90	N	053280	500	125 억	227963	N	N	20	N	N
40	20240223	100507	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	-40	5	-0.79	103442920	20685	29.43	5050	5060	4980	6560	3540	5050	5000.87	0.91	-7763	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	10	1	25000000	1253	87.89	0.68	12	0.08	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.90	N	053280	500	125 억	227963	N	N	20	N	N
41	20240223	090510	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	-40	5	-0.79	22770870	4530	6.45	5050	5060	5010	6560	3540	5050	5026.68	0.91	-869	5143	5096	5013	4966	4883	5120	4990	125	1510	500	3730	10	1	25000000	1253	87.89	0.68	12	0.02	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.90	N	053280	500	125 억	227963	N	N	20	N	N
42	20240222	160503	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5050	55	2	1.10	351472285	70200	63.68	5010	5060	4930	6490	3500	4995	5006.67	0.93	-5627	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1263	88.60	0.69	12	0.28	57.00	7345.00	6200	20230522	-18.55	4255	20231027	18.68	5360	-5.78	20240207	4550	10.99	20240118	6200	-18.55	20230522	4255	18.68	20231027	1.90	N	053280	500	125 억	233590	N	N	20	N	N
43	20240222	150512	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	15	2	0.30	316147275	63185	57.32	5010	5060	4930	6490	3500	4995	5003.52	0.93	-3970	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1253	87.89	0.68	12	0.25	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.90	N	053280	500	125 억	233590	N	N	0	N	N
44	20240222	140510	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	15	2	0.30	288662900	57687	52.33	5010	5060	4930	6490	3500	4995	5003.95	0.93	-4636	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1253	87.89	0.68	12	0.23	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.90	N	053280	500	125 억	233590	N	N	0	N	N
45	20240222	130501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	15	2	0.30	276821560	55322	50.18	5010	5060	4930	6490	3500	4995	5003.82	0.93	-5137	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1253	87.89	0.68	12	0.22	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.90	N	053280	500	125 억	233590	N	N	0	N	N
46	20240222	120507	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	5	2	0.10	229906235	45948	41.68	5010	5060	4930	6490	3500	4995	5003.62	0.93	-7419	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1250	87.72	0.68	12	0.18	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.90	N	053280	500	125 억	233590	N	N	0	N	N
47	20240222	110504	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5030	35	2	0.70	195362085	39053	35.43	5010	5060	4930	6490	3500	4995	5002.49	0.93	-6890	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1258	88.25	0.68	12	0.16	57.00	7345.00	6200	20230522	-18.87	4255	20231027	18.21	5360	-6.16	20240207	4550	10.55	20240118	6200	-18.87	20230522	4255	18.21	20231027	1.90	N	053280	500	125 억	233590	N	N	0	N	N
48	20240222	100501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	25	2	0.50	140989585	28228	25.61	5010	5040	4930	6490	3500	4995	4994.67	0.93	-6411	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1255	88.07	0.68	12	0.11	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.90	N	053280	500	125 억	233590	N	N	0	N	N
49	20240222	090509	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	25	2	0.50	60963155	12208	11.07	5010	5040	4930	6490	3500	4995	4993.71	0.93	-3853	5175	5085	5040	4950	4905	5062	4927	125	1495	500	3690	10	1	25000000	1255	88.07	0.68	12	0.05	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.90	N	053280	500	125 억	233590	N	N	0	N	N
50	20240221	160504	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	-85	5	-1.67	552861805	109144	132.88	5080	5130	4995	6600	3560	5080	5065.56	0.94	-2172	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	5	1	25000000	1249	87.63	0.68	12	0.44	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
51	20240221	150500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	-60	5	-1.18	474943530	93578	113.93	5080	5130	5010	6600	3560	5080	5075.38	0.94	-3256	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	10	1	25000000	1255	88.07	0.68	12	0.37	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
52	20240221	140501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	-20	5	-0.39	421250110	82894	100.92	5080	5130	5040	6600	3560	5080	5081.79	0.94	-275	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	10	1	25000000	1265	88.77	0.69	12	0.33	57.00	7345.00	6200	20230522	-18.39	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6200	-18.39	20230522	4255	18.92	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
53	20240221	130502	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	-10	5	-0.20	376401310	74013	90.11	5080	5130	5050	6600	3560	5080	5085.61	0.94	1511	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	10	1	25000000	1268	88.95	0.69	12	0.30	57.00	7345.00	6200	20230522	-18.23	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6200	-18.23	20230522	4255	19.15	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
54	20240221	120502	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	-10	5	-0.20	336753530	66186	80.58	5080	5130	5050	6600	3560	5080	5087.99	0.94	5605	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	10	1	25000000	1268	88.95	0.69	12	0.26	57.00	7345.00	6200	20230522	-18.23	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6200	-18.23	20230522	4255	19.15	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
55	20240221	110507	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5110	30	2	0.59	272614730	53576	65.23	5080	5130	5050	6600	3560	5080	5088.37	0.94	3505	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	10	1	25000000	1278	89.65	0.70	12	0.21	57.00	7345.00	6200	20230522	-17.58	4255	20231027	20.09	5360	-4.66	20240207	4550	12.31	20240118	6200	-17.58	20230522	4255	20.09	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
56	20240221	100500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	-10	5	-0.20	169309870	33298	40.54	5080	5130	5050	6600	3560	5080	5084.69	0.94	-1962	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	10	1	25000000	1268	88.95	0.69	12	0.13	57.00	7345.00	6200	20230522	-18.23	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6200	-18.23	20230522	4255	19.15	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
57	20240221	090459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5050	-30	5	-0.59	14141930	2796	3.40	5080	5080	5050	6600	3560	5080	5057.91	0.94	194	5200	5140	5070	5010	4940	5105	4975	125	1520	500	3750	10	1	25000000	1263	88.60	0.69	12	0.01	57.00	7345.00	6200	20230522	-18.55	4255	20231027	18.68	5360	-5.78	20240207	4550	10.99	20240118	6200	-18.55	20230522	4255	18.68	20231027	1.95	N	053280	500	125 억	235762	N	N	16	N	N
58	20240220	160455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5080	-50	5	-0.97	410157420	81082	67.73	5130	5130	5000	6660	3600	5130	5058.45	0.91	7095	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1270	89.12	0.69	12	0.32	57.00	7345.00	6390	20230214	-20.50	4255	20231027	19.39	5360	-5.22	20240207	4550	11.65	20240118	6200	-18.06	20230522	4255	19.39	20231027	1.95	N	053280	500	125 억	228663	N	N	16	N	N
59	20240220	150458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	-60	5	-1.17	379757350	75070	62.71	5130	5130	5000	6660	3600	5130	5058.62	0.91	4897	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1268	88.95	0.69	12	0.30	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6200	-18.23	20230522	4255	19.15	20231027	1.95	N	053280	500	125 억	228663	N	N	21	N	N
60	20240220	140459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	-70	5	-1.36	321000610	63462	53.01	5130	5130	5000	6660	3600	5130	5058.05	0.91	207	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1265	88.77	0.69	12	0.25	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6200	-18.39	20230522	4255	18.92	20231027	1.95	N	053280	500	125 억	228663	N	N	21	N	N
61	20240220	130459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	-60	5	-1.17	273208210	54021	45.13	5130	5130	5000	6660	3600	5130	5057.32	0.91	266	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1268	88.95	0.69	12	0.22	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6200	-18.23	20230522	4255	19.15	20231027	1.95	N	053280	500	125 억	228663	N	N	21	N	N
62	20240220	120456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	-60	5	-1.17	260356890	51484	43.01	5130	5130	5000	6660	3600	5130	5056.92	0.91	540	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1268	88.95	0.69	12	0.21	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6200	-18.23	20230522	4255	19.15	20231027	1.95	N	053280	500	125 억	228663	N	N	21	N	N
63	20240220	110455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	-70	5	-1.36	231738730	45815	38.27	5130	5130	5000	6660	3600	5130	5058.00	0.91	329	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1265	88.77	0.69	12	0.18	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6200	-18.39	20230522	4255	18.92	20231027	1.95	N	053280	500	125 억	228663	N	N	21	N	N
64	20240220	100448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	-70	5	-1.36	193308990	38217	31.92	5130	5130	5000	6660	3600	5130	5058.02	0.91	493	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1265	88.77	0.69	12	0.15	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6200	-18.39	20230522	4255	18.92	20231027	1.95	N	053280	500	125 억	228663	N	N	21	N	N
65	20240220	090458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5100	-30	5	-0.58	21286930	4156	3.47	5130	5130	5100	6660	3600	5130	5121.80	0.91	-478	5243	5186	5133	5076	5023	5160	5050	125	1530	500	3790	10	1	25000000	1275	89.47	0.69	12	0.02	57.00	7345.00	6390	20230214	-20.19	4255	20231027	19.86	5360	-4.85	20240207	4550	12.09	20240118	6200	-17.74	20230522	4255	19.86	20231027	1.95	N	053280	500	125 억	228663	N	N	21	N	N
66	20240219	160458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5130	-30	5	-0.58	611340890	119219	32.94	5160	5190	5080	6700	3620	5160	5127.88	0.93	-4865	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1283	90.00	0.70	12	0.48	57.00	7345.00	6390	20230214	-19.72	4255	20231027	20.56	5360	-4.29	20240207	4550	12.75	20240118	6200	-17.26	20230522	4255	20.56	20231027	1.94	N	053280	500	125 억	233491	N	N	21	N	N
67	20240219	150501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5120	-40	5	-0.78	599237410	116855	32.29	5160	5190	5080	6700	3620	5160	5128.04	0.93	-5074	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1280	89.82	0.70	12	0.47	57.00	7345.00	6390	20230214	-19.87	4255	20231027	20.33	5360	-4.48	20240207	4550	12.53	20240118	6200	-17.42	20230522	4255	20.33	20231027	1.94	N	053280	500	125 억	233491	N	N	23	N	N
68	20240219	140500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5110	-50	5	-0.97	533949300	104051	28.75	5160	5190	5080	6700	3620	5160	5131.61	0.93	-8513	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1278	89.65	0.70	12	0.42	57.00	7345.00	6390	20230214	-20.03	4255	20231027	20.09	5360	-4.66	20240207	4550	12.31	20240118	6200	-17.58	20230522	4255	20.09	20231027	1.94	N	053280	500	125 억	233491	N	N	23	N	N
69	20240219	130459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5120	-40	5	-0.78	437901210	85218	23.55	5160	5190	5100	6700	3620	5160	5138.60	0.93	-975	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1280	89.82	0.70	12	0.34	57.00	7345.00	6390	20230214	-19.87	4255	20231027	20.33	5360	-4.48	20240207	4550	12.53	20240118	6200	-17.42	20230522	4255	20.33	20231027	1.94	N	053280	500	125 억	233491	N	N	23	N	N
70	20240219	120459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5120	-40	5	-0.78	356407830	69290	19.15	5160	5190	5110	6700	3620	5160	5143.71	0.93	7565	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1280	89.82	0.70	12	0.28	57.00	7345.00	6390	20230214	-19.87	4255	20231027	20.33	5360	-4.48	20240207	4550	12.53	20240118	6200	-17.42	20230522	4255	20.33	20231027	1.94	N	053280	500	125 억	233491	N	N	23	N	N
71	20240219	110459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5120	-40	5	-0.78	303247110	58917	16.28	5160	5190	5110	6700	3620	5160	5147.02	0.93	9953	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1280	89.82	0.70	12	0.24	57.00	7345.00	6390	20230214	-19.87	4255	20231027	20.33	5360	-4.48	20240207	4550	12.53	20240118	6200	-17.42	20230522	4255	20.33	20231027	1.94	N	053280	500	125 억	233491	N	N	23	N	N
72	20240219	100453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5180	20	2	0.39	218429270	42432	11.73	5160	5190	5110	6700	3620	5160	5147.75	0.93	10653	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1295	90.88	0.71	12	0.17	57.00	7345.00	6390	20230214	-18.94	4255	20231027	21.74	5360	-3.36	20240207	4550	13.85	20240118	6200	-16.45	20230522	4255	21.74	20231027	1.94	N	053280	500	125 억	233491	N	N	23	N	N
73	20240219	090457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5130	-30	5	-0.58	33822570	6603	1.82	5160	5160	5110	6700	3620	5160	5122.30	0.93	3412	5420	5290	5170	5040	4920	5355	5105	125	1540	500	3810	10	1	25000000	1283	90.00	0.70	12	0.03	57.00	7345.00	6390	20230214	-19.72	4255	20231027	20.56	5360	-4.29	20240207	4550	12.75	20240118	6200	-17.26	20230522	4255	20.56	20231027	1.94	N	053280	500	125 억	233491	N	N	23	N	N
74	20240216	160453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5160	80	2	1.57	1866927530	361284	254.65	5080	5300	5050	6600	3560	5080	5167.49	0.87	12353	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1290	90.53	0.70	12	1.45	57.00	7345.00	6390	20230214	-19.25	4255	20231027	21.27	5360	-3.73	20240207	4550	13.41	20240118	6200	-16.77	20230522	4255	21.27	20231027	1.95	N	053280	500	125 억	216934	N	N	23	N	N
75	20240216	150456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5140	60	2	1.18	1772385460	342915	241.70	5080	5300	5050	6600	3560	5080	5168.59	0.87	7286	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1285	90.18	0.70	12	1.37	57.00	7345.00	6390	20230214	-19.56	4255	20231027	20.80	5360	-4.10	20240207	4550	12.97	20240118	6200	-17.10	20230522	4255	20.80	20231027	1.95	N	053280	500	125 억	216934	N	N	28	N	N
76	20240216	140459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5150	70	2	1.38	1600836380	309560	218.19	5080	5300	5050	6600	3560	5080	5171.33	0.87	-2768	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1288	90.35	0.70	12	1.24	57.00	7345.00	6390	20230214	-19.41	4255	20231027	21.03	5360	-3.92	20240207	4550	13.19	20240118	6200	-16.94	20230522	4255	21.03	20231027	1.95	N	053280	500	125 억	216934	N	N	28	N	N
77	20240216	130453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5140	60	2	1.18	340510720	66580	46.93	5080	5180	5050	6600	3560	5080	5114.31	0.87	-3883	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1285	90.18	0.70	12	0.27	57.00	7345.00	6390	20230214	-19.56	4255	20231027	20.80	5360	-4.10	20240207	4550	12.97	20240118	6200	-17.10	20230522	4255	20.80	20231027	1.95	N	053280	500	125 억	216934	N	N	28	N	N
78	20240216	120456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5170	90	2	1.77	281017100	55011	38.77	5080	5170	5050	6600	3560	5080	5108.38	0.87	-4687	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1293	90.70	0.70	12	0.22	57.00	7345.00	6390	20230214	-19.09	4255	20231027	21.50	5360	-3.54	20240207	4550	13.63	20240118	6200	-16.61	20230522	4255	21.50	20231027	1.95	N	053280	500	125 억	216934	N	N	28	N	N
79	20240216	110457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5120	40	2	0.79	185752370	36467	25.70	5080	5140	5050	6600	3560	5080	5093.71	0.87	-4902	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1280	89.82	0.70	12	0.15	57.00	7345.00	6390	20230214	-19.87	4255	20231027	20.33	5360	-4.48	20240207	4550	12.53	20240118	6200	-17.42	20230522	4255	20.33	20231027	1.95	N	053280	500	125 억	216934	N	N	28	N	N
80	20240216	100454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5100	20	2	0.39	100533380	19810	13.96	5080	5100	5050	6600	3560	5080	5074.88	0.87	-5869	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1275	89.47	0.69	12	0.08	57.00	7345.00	6390	20230214	-20.19	4255	20231027	19.86	5360	-4.85	20240207	4550	12.09	20240118	6200	-17.74	20230522	4255	19.86	20231027	1.95	N	053280	500	125 억	216934	N	N	28	N	N
81	20240216	090449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	-20	5	-0.39	9831380	1940	1.37	5080	5080	5060	6600	3560	5080	5067.72	0.87	-1430	5233	5156	5103	5026	4973	5195	5065	125	1520	500	3750	10	1	25000000	1265	88.77	0.69	12	0.01	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6200	-18.39	20230522	4255	18.92	20231027	1.95	N	053280	500	125 억	216934	N	N	28	N	N
82	20240215	160452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5080	-10	5	-0.20	723017610	141620	239.32	5070	5180	5050	6610	3570	5090	5105.41	0.94	-19084	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1270	89.12	0.69	12	0.57	57.00	7345.00	6390	20230214	-20.50	4255	20231027	19.39	5360	-5.22	20240207	4550	11.65	20240118	6200	-18.06	20230522	4255	19.39	20231027	1.90	N	053280	500	125 억	236020	N	N	28	N	N
83	20240215	150456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	-30	5	-0.59	690497690	135202	228.48	5070	5180	5050	6610	3570	5090	5107.16	0.94	-16547	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1265	88.77	0.69	12	0.54	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6200	-18.39	20230522	4255	18.92	20231027	1.90	N	053280	500	125 억	236020	N	N	18	N	N
84	20240215	140452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5080	-10	5	-0.20	611024900	119508	201.96	5070	5180	5070	6610	3570	5090	5112.84	0.94	-10033	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1270	89.12	0.69	12	0.48	57.00	7345.00	6390	20230214	-20.50	4255	20231027	19.39	5360	-5.22	20240207	4550	11.65	20240118	6200	-18.06	20230522	4255	19.39	20231027	1.90	N	053280	500	125 억	236020	N	N	18	N	N
85	20240215	130449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5120	30	2	0.59	466766660	91138	154.01	5070	5180	5070	6610	3570	5090	5121.54	0.94	-1564	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1280	89.82	0.70	12	0.36	57.00	7345.00	6390	20230214	-19.87	4255	20231027	20.33	5360	-4.48	20240207	4550	12.53	20240118	6200	-17.42	20230522	4255	20.33	20231027	1.90	N	053280	500	125 억	236020	N	N	18	N	N
86	20240215	120452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5130	40	2	0.79	382075240	74570	126.02	5070	5180	5070	6610	3570	5090	5123.71	0.94	1430	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1283	90.00	0.70	12	0.30	57.00	7345.00	6390	20230214	-19.72	4255	20231027	20.56	5360	-4.29	20240207	4550	12.75	20240118	6200	-17.26	20230522	4255	20.56	20231027	1.90	N	053280	500	125 억	236020	N	N	18	N	N
87	20240215	110449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5160	70	2	1.38	311600830	60870	102.86	5070	5170	5070	6610	3570	5090	5119.12	0.94	3886	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1290	90.53	0.70	12	0.24	57.00	7345.00	6390	20230214	-19.25	4255	20231027	21.27	5360	-3.73	20240207	4550	13.41	20240118	6200	-16.77	20230522	4255	21.27	20231027	1.90	N	053280	500	125 억	236020	N	N	18	N	N
88	20240215	100448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5100	10	2	0.20	248181740	48483	81.93	5070	5170	5070	6610	3570	5090	5118.94	0.94	3404	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1275	89.47	0.69	12	0.19	57.00	7345.00	6390	20230214	-20.19	4255	20231027	19.86	5360	-4.85	20240207	4550	12.09	20240118	6200	-17.74	20230522	4255	19.86	20231027	1.90	N	053280	500	125 억	236020	N	N	18	N	N
89	20240215	090448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5130	40	2	0.79	30169010	5893	9.96	5070	5150	5070	6610	3570	5090	5119.47	0.94	1459	5203	5146	5033	4976	4863	5175	5005	125	1520	500	3760	10	1	25000000	1283	90.00	0.70	12	0.02	57.00	7345.00	6390	20230214	-19.72	4255	20231027	20.56	5360	-4.29	20240207	4550	12.75	20240118	6200	-17.26	20230522	4255	20.56	20231027	1.90	N	053280	500	125 억	236020	N	N	18	N	N
90	20240214	160446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5090	40	2	0.79	296898575	58888	62.93	4975	5090	4920	6560	3540	5050	5041.75	0.92	5779	5190	5120	5060	4990	4930	5155	5025	125	1510	500	3730	10	1	25000000	1273	89.30	0.69	12	0.24	57.00	7345.00	6390	20230214	-20.34	4255	20231027	19.62	5360	-5.04	20240207	4550	11.87	20240118	6390	-20.34	20230214	4255	19.62	20231027	2.02	N	053280	500	125 억	230242	N	N	18	N	N
91	20240214	150447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	20	2	0.40	275769625	54733	58.49	4975	5090	4920	6560	3540	5050	5038.45	0.92	4500	5190	5120	5060	4990	4930	5155	5025	125	1510	500	3730	10	1	25000000	1268	88.95	0.69	12	0.22	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6390	-20.66	20230214	4255	19.15	20231027	2.02	N	053280	500	125 억	230242	N	N	16	N	N
92	20240214	140445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	20	2	0.40	223408985	44409	47.46	4975	5090	4920	6560	3540	5050	5030.71	0.92	3682	5190	5120	5060	4990	4930	5155	5025	125	1510	500	3730	10	1	25000000	1268	88.95	0.69	12	0.18	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6390	-20.66	20230214	4255	19.15	20231027	2.02	N	053280	500	125 억	230242	N	N	16	N	N
93	20240214	130447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	20	2	0.40	202991725	40376	43.15	4975	5090	4920	6560	3540	5050	5027.53	0.92	3637	5190	5120	5060	4990	4930	5155	5025	125	1510	500	3730	10	1	25000000	1268	88.95	0.69	12	0.16	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6390	-20.66	20230214	4255	19.15	20231027	2.02	N	053280	500	125 억	230242	N	N	16	N	N
94	20240214	120443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5080	30	2	0.59	168253685	33528	35.83	4975	5090	4920	6560	3540	5050	5018.30	0.92	2961	5190	5120	5060	4990	4930	5155	5025	125	1510	500	3730	10	1	25000000	1270	89.12	0.69	12	0.13	57.00	7345.00	6390	20230214	-20.50	4255	20231027	19.39	5360	-5.22	20240207	4550	11.65	20240118	6390	-20.50	20230214	4255	19.39	20231027	2.02	N	053280	500	125 억	230242	N	N	16	N	N
95	20240214	110449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	10	2	0.20	144089395	28762	30.74	4975	5060	4920	6560	3540	5050	5009.71	0.92	3782	5190	5120	5060	4990	4930	5155	5025	125	1510	500	3730	10	1	25000000	1265	88.77	0.69	12	0.12	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6390	-20.81	20230214	4255	18.92	20231027	2.02	N	053280	500	125 억	230242	N	N	16	N	N
96	20240214	090441	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	-30	5	-0.59	10185225	2041	2.18	4975	5030	4975	6560	3540	5050	4990.31	0.92	527	5190	5120	5060	4990	4930	5155	5025	125	1510	500	3730	10	1	25000000	1255	88.07	0.68	12	0.01	57.00	7345.00	6390	20230214	-21.44	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6390	-21.44	20230214	4255	17.98	20231027	2.02	N	053280	500	125 억	230242	N	N	16	N	N
97	20240213	160442	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5050	30	2	0.60	467149180	92293	69.68	5000	5130	5000	6520	3520	5020	5061.60	0.86	15359	5143	5081	5028	4966	4913	5055	4940	125	1500	500	3710	10	1	25000000	1263	88.60	0.69	12	0.37	57.00	7345.00	6390	20230214	-20.97	4255	20231027	18.68	5360	-5.78	20240207	4550	10.99	20240118	6390	-20.97	20230214	4255	18.68	20231027	1.91	N	053280	500	125 억	214884	N	N	16	N	N
98	20240213	150440	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	40	2	0.80	428174260	84577	63.86	5000	5130	5000	6520	3520	5020	5062.54	0.86	14280	5143	5081	5028	4966	4913	5055	4940	125	1500	500	3710	10	1	25000000	1265	88.77	0.69	12	0.34	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6390	-20.81	20230214	4255	18.92	20231027	1.91	N	053280	500	125 억	214884	N	N	13	N	N
99	20240213	140447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	50	2	1.00	371485670	73388	55.41	5000	5130	5000	6520	3520	5020	5061.94	0.86	12148	5143	5081	5028	4966	4913	5055	4940	125	1500	500	3710	10	1	25000000	1268	88.95	0.69	12	0.29	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6390	-20.66	20230214	4255	19.15	20231027	1.91	N	053280	500	125 억	214884	N	N	13	N	N
100	20240213	130442	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	50	2	1.00	333218130	65840	49.71	5000	5130	5000	6520	3520	5020	5061.03	0.86	10340	5143	5081	5028	4966	4913	5055	4940	125	1500	500	3710	10	1	25000000	1268	88.95	0.69	12	0.26	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6390	-20.66	20230214	4255	19.15	20231027	1.91	N	053280	500	125 억	214884	N	N	13	N	N
101	20240213	120446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5070	50	2	1.00	312977480	61841	46.69	5000	5130	5000	6520	3520	5020	5061.00	0.86	10234	5143	5081	5028	4966	4913	5055	4940	125	1500	500	3710	10	1	25000000	1268	88.95	0.69	12	0.25	57.00	7345.00	6390	20230214	-20.66	4255	20231027	19.15	5360	-5.41	20240207	4550	11.43	20240118	6390	-20.66	20230214	4255	19.15	20231027	1.91	N	053280	500	125 억	214884	N	N	13	N	N
102	20240213	110444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5060	40	2	0.80	232567980	45949	34.69	5000	5130	5000	6520	3520	5020	5061.44	0.86	7884	5143	5081	5028	4966	4913	5055	4940	125	1500	500	3710	10	1	25000000	1265	88.77	0.69	12	0.18	57.00	7345.00	6390	20230214	-20.81	4255	20231027	18.92	5360	-5.60	20240207	4550	11.21	20240118	6390	-20.81	20230214	4255	18.92	20231027	1.91	N	053280	500	125 억	214884	N	N	13	N	N
103	20240213	100402	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5050	30	2	0.60	156545360	30881	23.32	5000	5130	5000	6520	3520	5020	5069.31	0.86	2639	5143	5081	5028	4966	4913	5055	4940	125	1500	500	3710	10	1	25000000	1263	88.60	0.69	12	0.12	57.00	7345.00	6390	20230214	-20.97	4255	20231027	18.68	5360	-5.78	20240207	4550	10.99	20240118	6390	-20.97	20230214	4255	18.68	20231027	1.91	N	053280	500	125 억	214884	N	N	13	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History