KissMeData/089230/price/prices-20240401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160725	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	35	2	1.77	62640777	31116	31.94	1980	2050	1970	2570	1386	1980	2013.14	0.41	-408	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	5	1	20306607	409	-1.11	1.28	12	0.15	-1808.00	1574.00	3590	20230503	-43.87	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
3	20240430	150736	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	40	2	2.02	61796022	30697	31.51	1980	2050	1970	2570	1386	1980	2013.10	0.41	-408	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	5	1	20306607	410	-1.12	1.28	12	0.15	-1808.00	1574.00	3590	20230503	-43.73	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
4	20240430	140736	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	20	2	1.01	57536422	28577	29.33	1980	2050	1970	2570	1386	1980	2013.38	0.41	-1496	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	5	1	20306607	406	-1.11	1.27	12	0.14	-1808.00	1574.00	3590	20230503	-44.29	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
5	20240430	130734	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	25	2	1.26	45587612	22626	23.22	1980	2050	1970	2570	1386	1980	2014.83	0.41	-2327	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	5	1	20306607	407	-1.11	1.27	12	0.11	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
6	20240430	120735	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1997	17	2	0.86	42674580	21171	21.73	1980	2050	1970	2570	1386	1980	2015.71	0.41	-2362	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	1	1	20306607	406	-1.10	1.27	12	0.10	-1808.00	1574.00	3590	20230503	-44.37	1500	20231110	33.13	2995	-33.32	20240229	1732	15.30	20240308	2995	-33.32	20240229	150	1231.33	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
7	20240430	110732	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	18	2	0.91	41311317	20489	21.03	1980	2050	1970	2570	1386	1980	2016.27	0.41	-2321	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	1	1	20306607	406	-1.11	1.27	12	0.10	-1808.00	1574.00	3590	20230503	-44.35	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
8	20240430	100733	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	55	2	2.78	21790832	10914	11.20	1980	2035	1970	2570	1386	1980	1996.59	0.41	-72	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	5	1	20306607	413	-1.13	1.29	12	0.05	-1808.00	1574.00	3590	20230503	-43.31	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
9	20240430	090743	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1971	-9	5	-0.45	4947079	2504	2.57	1980	1980	1970	2570	1386	1980	1975.67	0.41	-1368	2100	2040	2010	1950	1920	2025	1935	203	590	1000	1220	1	1	20306607	400	-1.09	1.25	12	0.01	-1808.00	1574.00	3590	20230503	-45.10	1500	20231110	31.40	2995	-34.19	20240229	1732	13.80	20240308	2995	-34.19	20240229	150	1214.00	20231110	0.79	N	089230	1000	203 억	83061	N	N	N	N
10	20240429	160723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1980	-90	5	-4.35	194651410	97414	35.18	2045	2070	1980	2690	1450	2070	1998.19	0.40	-2535	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	1	1	20306607	402	-1.10	1.26	12	0.48	-1808.00	1574.00	3590	20230503	-44.85	1500	20231110	32.00	2995	-33.89	20240229	1732	14.32	20240308	2995	-33.89	20240229	150	1220.00	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
11	20240429	150733	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	-72	5	-3.48	162764490	81361	29.38	2045	2070	1986	2690	1450	2070	2000.52	0.40	-1549	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	1	1	20306607	406	-1.11	1.27	12	0.40	-1808.00	1574.00	3590	20230503	-44.35	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
12	20240429	140703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-65	5	-3.14	135403834	67651	24.43	2045	2070	1986	2690	1450	2070	2001.51	0.40	-394	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	5	1	20306607	407	-1.11	1.27	12	0.33	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
13	20240429	130733	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	-70	5	-3.38	128655799	64285	23.22	2045	2070	1986	2690	1450	2070	2001.33	0.40	-394	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	5	1	20306607	406	-1.11	1.27	12	0.32	-1808.00	1574.00	3590	20230503	-44.29	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
14	20240429	120732	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1993	-77	5	-3.72	115304561	57603	20.80	2045	2070	1986	2690	1450	2070	2001.71	0.40	-434	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	1	1	20306607	405	-1.10	1.27	12	0.28	-1808.00	1574.00	3590	20230503	-44.48	1500	20231110	32.87	2995	-33.46	20240229	1732	15.07	20240308	2995	-33.46	20240229	150	1228.67	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
15	20240429	110706	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	-72	5	-3.48	97759077	48811	17.63	2045	2070	1986	2690	1450	2070	2002.81	0.40	615	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	1	1	20306607	406	-1.11	1.27	12	0.24	-1808.00	1574.00	3590	20230503	-44.35	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
16	20240429	100733	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1993	-77	5	-3.72	81887814	40876	14.76	2045	2070	1986	2690	1450	2070	2003.32	0.40	148	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	1	1	20306607	405	-1.10	1.27	12	0.20	-1808.00	1574.00	3590	20230503	-44.48	1500	20231110	32.87	2995	-33.46	20240229	1732	15.07	20240308	2995	-33.46	20240229	150	1228.67	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
17	20240429	090733	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-45	5	-2.17	10450940	5135	1.85	2045	2070	2020	2690	1450	2070	2035.24	0.40	943	2480	2275	2155	1950	1830	2215	1890	203	620	1000	1280	5	1	20306607	411	-1.12	1.29	12	0.03	-1808.00	1574.00	3590	20230503	-43.59	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.76	N	089230	1000	203 억	80418	N	N	N	N
18	20240426	160729	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2070	-45	5	-2.13	590906315	272798	427.64	2150	2360	2035	2745	1485	2115	2166.26	0.47	-15442	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	420	-1.14	1.32	12	1.34	-1808.00	1574.00	3590	20230503	-42.34	1500	20231110	38.00	2995	-30.88	20240229	1732	19.52	20240308	2995	-30.88	20240229	150	1280.00	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
19	20240426	150730	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	-70	5	-3.31	571539890	263398	412.90	2150	2360	2045	2745	1485	2115	2169.87	0.47	-13680	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	415	-1.13	1.30	12	1.30	-1808.00	1574.00	3590	20230503	-43.04	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
20	20240426	140727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2085	-30	5	-1.42	561774425	258677	405.50	2150	2360	2045	2745	1485	2115	2171.72	0.47	-12313	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	423	-1.15	1.32	12	1.27	-1808.00	1574.00	3590	20230503	-41.92	1500	20231110	39.00	2995	-30.38	20240229	1732	20.38	20240308	2995	-30.38	20240229	150	1290.00	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
21	20240426	130730	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2055	-60	5	-2.84	530816670	243663	381.96	2150	2360	2045	2745	1485	2115	2178.49	0.47	-11753	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	417	-1.14	1.31	12	1.20	-1808.00	1574.00	3590	20230503	-42.76	1500	20231110	37.00	2995	-31.39	20240229	1732	18.65	20240308	2995	-31.39	20240229	150	1270.00	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
22	20240426	120727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2075	-40	5	-1.89	481730690	219970	344.82	2150	2360	2045	2745	1485	2115	2189.98	0.47	-10529	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	421	-1.15	1.32	12	1.08	-1808.00	1574.00	3590	20230503	-42.20	1500	20231110	38.33	2995	-30.72	20240229	1732	19.80	20240308	2995	-30.72	20240229	150	1283.33	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
23	20240426	110727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	-15	5	-0.71	444530605	201970	316.61	2150	2360	2085	2745	1485	2115	2200.97	0.47	-12052	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	426	-1.16	1.33	12	0.99	-1808.00	1574.00	3590	20230503	-41.50	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
24	20240426	100726	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	0	3	0.00	403475260	182488	286.07	2150	2360	2100	2745	1485	2115	2210.97	0.47	-8385	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	429	-1.17	1.34	12	0.90	-1808.00	1574.00	3590	20230503	-41.09	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
25	20240426	090731	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2170	55	2	2.60	266131050	118537	185.82	2150	2360	2140	2745	1485	2115	2245.13	0.47	-10852	2220	2167	2082	2029	1944	2194	2056	203	630	1000	1310	5	1	20306607	441	-1.20	1.38	12	0.58	-1808.00	1574.00	3590	20230503	-39.55	1500	20231110	44.67	2995	-27.55	20240229	1732	25.29	20240308	2995	-27.55	20240229	150	1346.67	20231110	0.91	N	089230	1000	203 억	96224	N	N	N	N
26	20240425	160723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	105	2	5.22	115168541	55628	66.17	2010	2135	1997	2610	1410	2010	2070.00	0.48	-1608	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	429	-1.17	1.34	12	0.27	-1808.00	1574.00	3590	20230503	-41.09	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
27	20240425	150728	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2070	60	2	2.99	93262836	45231	53.80	2010	2135	1997	2610	1410	2010	2061.92	0.48	-214	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	420	-1.14	1.32	12	0.22	-1808.00	1574.00	3590	20230503	-42.34	1500	20231110	38.00	2995	-30.88	20240229	1732	19.52	20240308	2995	-30.88	20240229	150	1280.00	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
28	20240425	140724	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	35	2	1.74	36399721	17962	21.37	2010	2075	1997	2610	1410	2010	2026.48	0.48	-1755	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	415	-1.13	1.30	12	0.09	-1808.00	1574.00	3590	20230503	-43.04	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
29	20240425	130727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	15	2	0.75	34344791	16952	20.16	2010	2075	1997	2610	1410	2010	2026.00	0.48	-1755	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	411	-1.12	1.29	12	0.08	-1808.00	1574.00	3590	20230503	-43.59	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
30	20240425	120723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-5	5	-0.25	28592061	14117	16.79	2010	2075	1997	2610	1410	2010	2025.36	0.48	-2664	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	407	-1.11	1.27	12	0.07	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
31	20240425	110725	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	0	3	0.00	25133891	12389	14.74	2010	2075	1997	2610	1410	2010	2028.73	0.48	-2664	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	408	-1.11	1.28	12	0.06	-1808.00	1574.00	3590	20230503	-44.01	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
32	20240425	100725	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	25	2	1.24	15972101	7827	9.31	2010	2075	1997	2610	1410	2010	2040.64	0.48	-2644	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	413	-1.13	1.29	12	0.04	-1808.00	1574.00	3590	20230503	-43.31	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
33	20240425	090727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-5	5	-0.25	471616	236	0.28	2010	2010	1997	2610	1410	2010	1998.37	0.48	-192	2123	2066	2023	1966	1923	2095	1995	203	600	1000	1240	5	1	20306607	407	-1.11	1.27	12	0.00	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	0.91	N	089230	1000	203 억	97822	N	N	N	N
34	20240424	160712	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	10	2	0.50	171428659	84066	361.62	1980	2080	1980	2600	1400	2000	2039.22	0.50	-4962	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	5	1	20306607	408	-1.11	1.28	12	0.41	-1808.00	1574.00	3590	20230503	-44.01	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
35	20240424	150722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	30	2	1.50	169553329	83133	357.61	1980	2080	1980	2600	1400	2000	2039.54	0.50	-4156	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	5	1	20306607	412	-1.12	1.29	12	0.41	-1808.00	1574.00	3590	20230503	-43.45	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
36	20240424	140722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2055	55	2	2.75	146853399	71987	309.66	1980	2080	1980	2600	1400	2000	2040.00	0.50	695	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	5	1	20306607	417	-1.14	1.31	12	0.35	-1808.00	1574.00	3590	20230503	-42.76	1500	20231110	37.00	2995	-31.39	20240229	1732	18.65	20240308	2995	-31.39	20240229	150	1270.00	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
37	20240424	130727	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	35	2	1.75	48510699	24194	104.07	1980	2040	1980	2600	1400	2000	2005.07	0.50	3214	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	5	1	20306607	413	-1.13	1.29	12	0.12	-1808.00	1574.00	3590	20230503	-43.31	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
38	20240424	120723	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	10	2	0.50	36772724	18402	79.16	1980	2020	1980	2600	1400	2000	1998.30	0.50	2868	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	5	1	20306607	408	-1.11	1.28	12	0.09	-1808.00	1574.00	3590	20230503	-44.01	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
39	20240424	110721	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	20	2	1.00	26334217	13187	56.73	1980	2020	1980	2600	1400	2000	1996.98	0.50	1698	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	5	1	20306607	410	-1.12	1.28	12	0.06	-1808.00	1574.00	3590	20230503	-43.73	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
40	20240424	100720	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1987	-13	5	-0.65	13763218	6918	29.76	1980	2020	1980	2600	1400	2000	1989.48	0.50	680	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	1	1	20306607	403	-1.10	1.26	12	0.03	-1808.00	1574.00	3590	20230503	-44.65	1500	20231110	32.47	2995	-33.66	20240229	1732	14.72	20240308	2995	-33.66	20240229	150	1224.67	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
41	20240424	090722	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	5	2	0.25	1020025	515	2.22	1980	2020	1980	2600	1400	2000	1980.63	0.50	6	2054	2027	1983	1956	1912	2040	1969	203	600	1000	1240	5	1	20306607	407	-1.11	1.27	12	0.00	-1808.00	1574.00	3590	20230503	-44.15	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	1.04	N	089230	1000	203 억	101207	N	N	N	N
42	20240423	160659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	32	2	1.63	45765672	23247	72.13	1950	2010	1939	2555	1378	1968	1968.67	0.49	2241	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	5	1	20306607	406	-1.11	1.27	12	0.11	-1808.00	1574.00	3600	20230417	-44.44	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
43	20240423	150719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	42	2	2.13	43199292	21969	68.17	1950	2010	1939	2555	1378	1968	1966.37	0.49	2246	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	5	1	20306607	408	-1.11	1.28	12	0.11	-1808.00	1574.00	3600	20230417	-44.17	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
44	20240423	140719	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1993	25	2	1.27	39512175	20128	62.46	1950	1993	1939	2555	1378	1968	1963.05	0.49	1830	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	1	1	20306607	405	-1.10	1.27	12	0.10	-1808.00	1574.00	3600	20230417	-44.64	1500	20231110	32.87	2995	-33.46	20240229	1732	15.07	20240308	2995	-33.46	20240229	150	1228.67	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
45	20240423	130717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1979	11	2	0.56	35491829	18106	56.18	1950	1985	1939	2555	1378	1968	1960.22	0.49	674	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	1	1	20306607	402	-1.09	1.26	12	0.09	-1808.00	1574.00	3600	20230417	-45.03	1500	20231110	31.93	2995	-33.92	20240229	1732	14.26	20240308	2995	-33.92	20240229	150	1219.33	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
46	20240423	120717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1975	7	2	0.36	28735472	14687	45.57	1950	1978	1939	2555	1378	1968	1956.52	0.49	-669	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	1	1	20306607	401	-1.09	1.25	12	0.07	-1808.00	1574.00	3600	20230417	-45.14	1500	20231110	31.67	2995	-34.06	20240229	1732	14.03	20240308	2995	-34.06	20240229	150	1216.67	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
47	20240423	110718	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1962	-6	5	-0.30	25233631	12907	40.05	1950	1968	1939	2555	1378	1968	1955.03	0.49	-1356	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	1	1	20306607	398	-1.09	1.25	12	0.06	-1808.00	1574.00	3600	20230417	-45.50	1500	20231110	30.80	2995	-34.49	20240229	1732	13.28	20240308	2995	-34.49	20240229	150	1208.00	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
48	20240423	100718	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1961	-7	5	-0.36	23061893	11799	36.61	1950	1968	1939	2555	1378	1968	1954.56	0.49	-851	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	1	1	20306607	398	-1.08	1.25	12	0.06	-1808.00	1574.00	3600	20230417	-45.53	1500	20231110	30.73	2995	-34.52	20240229	1732	13.22	20240308	2995	-34.52	20240229	150	1207.33	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
49	20240423	090718	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1949	-19	5	-0.97	111144	57	0.18	1950	1950	1949	2555	1378	1968	1949.89	0.49	-13	2026	1997	1956	1927	1886	1976	1906	203	587	1000	1220	1	1	20306607	396	-1.08	1.24	12	0.00	-1808.00	1574.00	3600	20230417	-45.86	1500	20231110	29.93	2995	-34.92	20240229	1732	12.53	20240308	2995	-34.92	20240229	150	1199.33	20231110	1.04	N	089230	1000	203 억	98918	N	N	N	N
50	20240422	160716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1968	-17	5	-0.86	62233228	32228	30.49	1985	1985	1915	2580	1390	1985	1931.02	0.53	-9373	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	400	-1.09	1.25	12	0.16	-1808.00	1574.00	3690	20230414	-46.67	1500	20231110	31.20	2995	-34.29	20240229	1732	13.63	20240308	2995	-34.29	20240229	150	1212.00	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
51	20240422	150715	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1928	-57	5	-2.87	56557546	29315	27.74	1985	1985	1915	2580	1390	1985	1929.30	0.53	-8799	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	392	-1.07	1.22	12	0.14	-1808.00	1574.00	3690	20230414	-47.75	1500	20231110	28.53	2995	-35.63	20240229	1732	11.32	20240308	2995	-35.63	20240229	150	1185.33	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
52	20240422	140714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1918	-67	5	-3.38	51797956	26832	25.39	1985	1985	1915	2580	1390	1985	1930.45	0.53	-8076	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	389	-1.06	1.22	12	0.13	-1808.00	1574.00	3690	20230414	-48.02	1500	20231110	27.87	2995	-35.96	20240229	1732	10.74	20240308	2995	-35.96	20240229	150	1178.67	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
53	20240422	130713	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1920	-65	5	-3.27	42807482	22139	20.95	1985	1985	1915	2580	1390	1985	1933.58	0.53	-8075	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	390	-1.06	1.22	12	0.11	-1808.00	1574.00	3690	20230414	-47.97	1500	20231110	28.00	2995	-35.89	20240229	1732	10.85	20240308	2995	-35.89	20240229	150	1180.00	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
54	20240422	120713	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1919	-66	5	-3.32	38590976	19942	18.87	1985	1985	1915	2580	1390	1985	1935.16	0.53	-7462	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	390	-1.06	1.22	12	0.10	-1808.00	1574.00	3690	20230414	-47.99	1500	20231110	27.93	2995	-35.93	20240229	1732	10.80	20240308	2995	-35.93	20240229	150	1179.33	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
55	20240422	110713	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1916	-69	5	-3.48	35216218	18182	17.20	1985	1985	1916	2580	1390	1985	1936.87	0.53	-7975	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	389	-1.06	1.22	12	0.09	-1808.00	1574.00	3690	20230414	-48.08	1500	20231110	27.73	2995	-36.03	20240229	1732	10.62	20240308	2995	-36.03	20240229	150	1177.33	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
56	20240422	100714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1926	-59	5	-2.97	21330874	10962	10.37	1985	1985	1924	2580	1390	1985	1945.89	0.53	-6220	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	391	-1.07	1.22	12	0.05	-1808.00	1574.00	3690	20230414	-47.80	1500	20231110	28.40	2995	-35.69	20240229	1732	11.20	20240308	2995	-35.69	20240229	150	1184.00	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
57	20240422	090714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1970	-15	5	-0.76	2396077	1212	1.15	1985	1985	1944	2580	1390	1985	1976.96	0.53	-646	2101	2042	1966	1907	1831	2005	1870	203	595	1000	1230	1	1	20306607	400	-1.09	1.25	12	0.01	-1808.00	1574.00	3690	20230414	-46.61	1500	20231110	31.33	2995	-34.22	20240229	1732	13.74	20240308	2995	-34.22	20240229	150	1213.33	20231110	1.04	N	089230	1000	203 억	108291	N	N	N	N
58	20240419	160643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1985	-55	5	-2.70	207462151	105511	230.81	2020	2025	1890	2650	1430	2040	1966.26	0.60	-11077	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	1	1	20025866	398	-1.10	1.26	12	0.53	-1808.00	1574.00	3780	20230413	-47.49	1500	20231110	32.33	2995	-33.72	20240229	1732	14.61	20240308	2995	-33.72	20240229	150	1223.33	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
59	20240419	150648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1945	-95	5	-4.66	195535214	99380	217.40	2020	2025	1890	2650	1430	2040	1967.55	0.60	-7548	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	1	1	20025866	390	-1.08	1.24	12	0.50	-1808.00	1574.00	3780	20230413	-48.54	1500	20231110	29.67	2995	-35.06	20240229	1732	12.30	20240308	2995	-35.06	20240229	150	1196.67	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
60	20240419	140642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1965	-75	5	-3.68	189014472	96033	210.07	2020	2025	1890	2650	1430	2040	1968.22	0.60	-5163	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	1	1	20025866	394	-1.09	1.25	12	0.48	-1808.00	1574.00	3780	20230413	-48.02	1500	20231110	31.00	2995	-34.39	20240229	1732	13.45	20240308	2995	-34.39	20240229	150	1210.00	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
61	20240419	130643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1924	-116	5	-5.69	174816500	88743	194.13	2020	2025	1890	2650	1430	2040	1969.92	0.60	-4521	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	1	1	20025866	385	-1.06	1.22	12	0.44	-1808.00	1574.00	3780	20230413	-49.10	1500	20231110	28.27	2995	-35.76	20240229	1732	11.09	20240308	2995	-35.76	20240229	150	1182.67	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
62	20240419	120641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1927	-113	5	-5.54	159680344	80898	176.97	2020	2025	1890	2650	1430	2040	1973.85	0.60	-7564	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	1	1	20025866	386	-1.07	1.22	12	0.40	-1808.00	1574.00	3780	20230413	-49.02	1500	20231110	28.47	2995	-35.66	20240229	1732	11.26	20240308	2995	-35.66	20240229	150	1184.67	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
63	20240419	110647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1989	-51	5	-2.50	59717684	29995	65.61	2020	2025	1980	2650	1430	2040	1990.92	0.60	-10586	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	1	1	20025866	398	-1.10	1.26	12	0.15	-1808.00	1574.00	3780	20230413	-47.38	1500	20231110	32.60	2995	-33.59	20240229	1732	14.84	20240308	2995	-33.59	20240229	150	1226.00	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
64	20240419	100646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2000	-40	5	-1.96	15339273	7666	16.77	2020	2025	1980	2650	1430	2040	2000.95	0.60	2514	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	5	1	20025866	401	-1.11	1.27	12	0.04	-1808.00	1574.00	3780	20230413	-47.09	1500	20231110	33.33	2995	-33.22	20240229	1732	15.47	20240308	2995	-33.22	20240229	150	1233.33	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
65	20240419	090640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-15	5	-0.74	9630251	4814	10.53	2020	2025	1980	2650	1430	2040	2000.47	0.60	1433	2130	2085	2050	2005	1970	2067	1987	200	610	1000	1260	5	1	20025866	406	-1.12	1.29	12	0.02	-1808.00	1574.00	3780	20230413	-46.43	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.06	N	089230	1000	200 억	119618	N	N	N	N
66	20240418	160641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	-20	5	-0.97	93140655	45714	48.04	2075	2095	2015	2675	1445	2060	2037.46	0.63	-5610	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	409	-1.13	1.30	12	0.23	-1808.00	1574.00	3940	20230412	-48.22	1500	20231110	36.00	2995	-31.89	20240229	1732	17.78	20240308	2995	-31.89	20240229	150	1260.00	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
67	20240418	150639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	-25	5	-1.21	88267285	43324	45.53	2075	2095	2015	2675	1445	2060	2037.38	0.63	-5232	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	408	-1.13	1.29	12	0.22	-1808.00	1574.00	3940	20230412	-48.35	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
68	20240418	140645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	-25	5	-1.21	85611960	42018	44.16	2075	2095	2015	2675	1445	2060	2037.51	0.63	-4441	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	408	-1.13	1.29	12	0.21	-1808.00	1574.00	3940	20230412	-48.35	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
69	20240418	130640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	-45	5	-2.18	79401645	38962	40.95	2075	2095	2015	2675	1445	2060	2037.93	0.63	-2148	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	404	-1.11	1.28	12	0.19	-1808.00	1574.00	3940	20230412	-48.86	1500	20231110	34.33	2995	-32.72	20240229	1732	16.34	20240308	2995	-32.72	20240229	150	1243.33	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
70	20240418	120638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	-15	5	-0.73	37800650	18421	19.36	2075	2095	2035	2675	1445	2060	2052.04	0.63	-2251	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	410	-1.13	1.30	12	0.09	-1808.00	1574.00	3940	20230412	-48.10	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
71	20240418	110640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	-20	5	-0.97	32495065	15821	16.63	2075	2095	2035	2675	1445	2060	2053.92	0.63	-909	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	409	-1.13	1.30	12	0.08	-1808.00	1574.00	3940	20230412	-48.22	1500	20231110	36.00	2995	-31.89	20240229	1732	17.78	20240308	2995	-31.89	20240229	150	1260.00	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
72	20240418	100641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2080	20	2	0.97	20194990	9813	10.31	2075	2095	2035	2675	1445	2060	2057.98	0.63	112	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	417	-1.15	1.32	12	0.05	-1808.00	1574.00	3940	20230412	-47.21	1500	20231110	38.67	2995	-30.55	20240229	1732	20.09	20240308	2995	-30.55	20240229	150	1286.67	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
73	20240418	090640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2065	5	2	0.24	122285	60	0.06	2075	2075	2035	2675	1445	2060	2038.08	0.63	54	2142	2100	2038	1996	1934	2070	1966	200	615	1000	1270	5	1	20025866	414	-1.14	1.31	12	0.00	-1808.00	1574.00	3940	20230412	-47.59	1500	20231110	37.67	2995	-31.05	20240229	1732	19.23	20240308	2995	-31.05	20240229	150	1276.67	20231110	1.06	N	089230	1000	200 억	125228	N	N	N	N
74	20240417	160634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2060	10	2	0.49	191166180	94767	109.83	2080	2080	1976	2665	1435	2050	2017.22	0.56	11879	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	413	-1.14	1.31	12	0.47	-1808.00	1574.00	3940	20230412	-47.72	1500	20231110	37.33	2995	-31.22	20240229	1732	18.94	20240308	2995	-31.22	20240229	150	1273.33	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
75	20240417	150646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	-5	5	-0.24	184552270	91556	106.10	2080	2080	1976	2665	1435	2050	2015.73	0.56	13274	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	410	-1.13	1.30	12	0.46	-1808.00	1574.00	3940	20230412	-48.10	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
76	20240417	140639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2060	10	2	0.49	177974310	88343	102.38	2080	2080	1976	2665	1435	2050	2014.58	0.56	13990	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	413	-1.14	1.31	12	0.44	-1808.00	1574.00	3940	20230412	-47.72	1500	20231110	37.33	2995	-31.22	20240229	1732	18.94	20240308	2995	-31.22	20240229	150	1273.33	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
77	20240417	130642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2055	5	2	0.24	171104040	84992	98.50	2080	2080	1976	2665	1435	2050	2013.18	0.56	14538	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	412	-1.14	1.31	12	0.42	-1808.00	1574.00	3940	20230412	-47.84	1500	20231110	37.00	2995	-31.39	20240229	1732	18.65	20240308	2995	-31.39	20240229	150	1270.00	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
78	20240417	120644	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	0	3	0.00	166497000	82740	95.89	2080	2080	1976	2665	1435	2050	2012.29	0.56	14543	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	411	-1.13	1.30	12	0.41	-1808.00	1574.00	3940	20230412	-47.97	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
79	20240417	110644	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	0	3	0.00	163436780	81247	94.16	2080	2080	1976	2665	1435	2050	2011.60	0.56	15799	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	411	-1.13	1.30	12	0.41	-1808.00	1574.00	3940	20230412	-47.97	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
80	20240417	100639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-40	5	-1.95	104390933	52059	60.33	2080	2080	1976	2665	1435	2050	2005.24	0.56	9854	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	403	-1.11	1.28	12	0.26	-1808.00	1574.00	3940	20230412	-48.98	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
81	20240417	090637	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	-10	5	-0.49	6803935	3301	3.83	2080	2080	2040	2665	1435	2050	2061.17	0.56	-1471	2193	2121	2068	1996	1943	2095	1970	200	615	1000	1270	5	1	20025866	409	-1.13	1.30	12	0.02	-1808.00	1574.00	3940	20230412	-48.22	1500	20231110	36.00	2995	-31.89	20240229	1732	17.78	20240308	2995	-31.89	20240229	150	1260.00	20231110	1.06	N	089230	1000	200 억	111214	N	N	N	N
82	20240416	160641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	-70	5	-3.30	178344620	86074	64.53	2120	2140	2015	2755	1485	2120	2072.10	0.55	610	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	411	-1.13	1.30	12	0.43	-1808.00	1574.00	3940	20230412	-47.97	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
83	20240416	150639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2055	-65	5	-3.07	146235020	70413	52.79	2120	2140	2015	2755	1485	2120	2076.82	0.55	-82	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	412	-1.14	1.31	12	0.35	-1808.00	1574.00	3940	20230412	-47.84	1500	20231110	37.00	2995	-31.39	20240229	1732	18.65	20240308	2995	-31.39	20240229	150	1270.00	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
84	20240416	140638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2075	-45	5	-2.12	116469520	55964	41.95	2120	2140	2015	2755	1485	2120	2081.15	0.55	-52	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	416	-1.15	1.32	12	0.28	-1808.00	1574.00	3940	20230412	-47.34	1500	20231110	38.33	2995	-30.72	20240229	1732	19.80	20240308	2995	-30.72	20240229	150	1283.33	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
85	20240416	130639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2080	-40	5	-1.89	111011230	53331	39.98	2120	2140	2015	2755	1485	2120	2081.55	0.55	-49	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	417	-1.15	1.32	12	0.27	-1808.00	1574.00	3940	20230412	-47.21	1500	20231110	38.67	2995	-30.55	20240229	1732	20.09	20240308	2995	-30.55	20240229	150	1286.67	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
86	20240416	120641	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2090	-30	5	-1.42	101619185	48804	36.59	2120	2140	2015	2755	1485	2120	2082.19	0.55	-532	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	419	-1.16	1.33	12	0.24	-1808.00	1574.00	3940	20230412	-46.95	1500	20231110	39.33	2995	-30.22	20240229	1732	20.67	20240308	2995	-30.22	20240229	150	1293.33	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
87	20240416	110638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2075	-45	5	-2.12	88733510	42655	31.98	2120	2140	2015	2755	1485	2120	2080.26	0.55	87	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	416	-1.15	1.32	12	0.21	-1808.00	1574.00	3940	20230412	-47.34	1500	20231110	38.33	2995	-30.72	20240229	1732	19.80	20240308	2995	-30.72	20240229	150	1283.33	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
88	20240416	100631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2075	-45	5	-2.12	52969315	25564	19.16	2120	2120	2015	2755	1485	2120	2072.03	0.55	370	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	416	-1.15	1.32	12	0.13	-1808.00	1574.00	3940	20230412	-47.34	1500	20231110	38.33	2995	-30.72	20240229	1732	19.80	20240308	2995	-30.72	20240229	150	1283.33	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
89	20240416	090631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2105	-15	5	-0.71	65705	31	0.02	2120	2120	2105	2755	1485	2120	2119.52	0.55	-1	2260	2190	2120	2050	1980	2155	2015	200	635	1000	1310	5	1	20025866	422	-1.16	1.34	12	0.00	-1808.00	1574.00	3940	20230412	-46.57	1500	20231110	40.33	2995	-29.72	20240229	1732	21.54	20240308	2995	-29.72	20240229	150	1303.33	20231110	1.06	N	089230	1000	200 억	110604	N	N	N	N
90	20240415	160629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2120	-5	5	-0.24	279976445	133377	355.14	2160	2190	2050	2760	1490	2125	2099.14	0.53	5289	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	425	-1.17	1.35	12	0.67	-1808.00	1574.00	3940	20230412	-46.19	1500	20231110	41.33	2995	-29.22	20240229	1732	22.40	20240308	2995	-29.22	20240229	150	1313.33	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
91	20240415	150634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2120	-5	5	-0.24	275278590	131162	349.24	2160	2190	2050	2760	1490	2125	2098.77	0.53	4810	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	425	-1.17	1.35	12	0.65	-1808.00	1574.00	3940	20230412	-46.19	1500	20231110	41.33	2995	-29.22	20240229	1732	22.40	20240308	2995	-29.22	20240229	150	1313.33	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
92	20240415	140628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2150	25	2	1.18	259640730	123832	329.73	2160	2190	2050	2760	1490	2125	2096.72	0.53	3323	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	431	-1.19	1.37	12	0.62	-1808.00	1574.00	3940	20230412	-45.43	1500	20231110	43.33	2995	-28.21	20240229	1732	24.13	20240308	2995	-28.21	20240229	150	1333.33	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
93	20240415	130622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2140	15	2	0.71	246559110	117710	313.43	2160	2190	2050	2760	1490	2125	2094.63	0.53	1856	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	429	-1.18	1.36	12	0.59	-1808.00	1574.00	3940	20230412	-45.69	1500	20231110	42.67	2995	-28.55	20240229	1732	23.56	20240308	2995	-28.55	20240229	150	1326.67	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
94	20240415	120632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	-25	5	-1.18	184198440	88449	235.51	2160	2160	2050	2760	1490	2125	2082.54	0.53	-1229	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	421	-1.16	1.33	12	0.44	-1808.00	1574.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
95	20240415	110632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2080	-45	5	-2.12	150765075	72622	193.37	2160	2160	2050	2760	1490	2125	2076.02	0.53	-1717	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	417	-1.15	1.32	12	0.36	-1808.00	1574.00	3940	20230412	-47.21	1500	20231110	38.67	2995	-30.55	20240229	1732	20.09	20240308	2995	-30.55	20240229	150	1286.67	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
96	20240415	100627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2065	-60	5	-2.82	130565635	62840	167.32	2160	2160	2050	2760	1490	2125	2077.75	0.53	1613	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	414	-1.14	1.31	12	0.31	-1808.00	1574.00	3940	20230412	-47.59	1500	20231110	37.67	2995	-31.05	20240229	1732	19.23	20240308	2995	-31.05	20240229	150	1276.67	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
97	20240415	090633	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	5	2	0.24	27436785	12900	34.35	2160	2160	2080	2760	1490	2125	2126.88	0.53	-1984	2218	2171	2123	2076	2028	2172	2077	200	635	1000	1310	5	1	20025866	427	-1.18	1.35	12	0.06	-1808.00	1574.00	3940	20230412	-45.94	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	1.06	N	089230	1000	200 억	105315	N	N	N	N
98	20240412	160628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2125	0	3	0.00	79040660	37441	59.20	2125	2170	2075	2760	1490	2125	2111.05	0.56	-7711	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	426	-1.18	1.35	12	0.19	-1808.00	1574.00	3940	20230412	-46.07	1500	20231110	41.67	2995	-29.05	20240229	1732	22.69	20240308	2995	-29.05	20240229	150	1316.67	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
99	20240412	150630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	5	2	0.24	74091635	35112	55.52	2125	2170	2075	2760	1490	2125	2110.15	0.56	-6960	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	427	-1.18	1.35	12	0.18	-1808.00	1574.00	3940	20230412	-45.94	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
100	20240412	140628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	-15	5	-0.71	47690795	22727	35.94	2125	2125	2075	2760	1490	2125	2098.42	0.56	-4907	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	423	-1.17	1.34	12	0.11	-1808.00	1574.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
101	20240412	130622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	-30	5	-1.41	42410200	20211	31.96	2125	2125	2075	2760	1490	2125	2098.37	0.56	-4266	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	420	-1.16	1.33	12	0.10	-1808.00	1574.00	3940	20230412	-46.83	1500	20231110	39.67	2995	-30.05	20240229	1732	20.96	20240308	2995	-30.05	20240229	150	1296.67	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
102	20240412	120628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	-30	5	-1.41	39481825	18813	29.75	2125	2125	2075	2760	1490	2125	2098.65	0.56	-4253	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	420	-1.16	1.33	12	0.09	-1808.00	1574.00	3940	20230412	-46.83	1500	20231110	39.67	2995	-30.05	20240229	1732	20.96	20240308	2995	-30.05	20240229	150	1296.67	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
103	20240412	110624	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	-25	5	-1.18	36576320	17429	27.56	2125	2125	2075	2760	1490	2125	2098.59	0.56	-4231	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	421	-1.16	1.33	12	0.09	-1808.00	1574.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
104	20240412	100625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2120	-5	5	-0.24	26310460	12543	19.83	2125	2125	2075	2760	1490	2125	2097.62	0.56	-3980	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	425	-1.17	1.35	12	0.06	-1808.00	1574.00	3940	20230412	-46.19	1500	20231110	41.33	2995	-29.22	20240229	1732	22.40	20240308	2995	-29.22	20240229	150	1313.33	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
105	20240412	090624	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	-25	5	-1.18	4674630	2223	3.52	2125	2125	2100	2760	1490	2125	2102.85	0.56	-1765	2185	2155	2105	2075	2025	2130	2050	200	635	1000	1310	5	1	20025866	421	-1.16	1.33	12	0.01	-1808.00	1574.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	1.09	N	089230	1000	200 억	113026	N	N	N	N
106	20240411	160620	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2125	-10	5	-0.47	132332405	63243	144.06	2135	2135	2055	2775	1495	2135	2092.44	0.61	-8480	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	426	-1.18	1.35	12	0.32	-1808.00	1574.00	3940	20230412	-46.07	1500	20231110	41.67	2995	-29.05	20240229	1732	22.69	20240308	2995	-29.05	20240229	150	1316.67	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
107	20240411	150627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	-20	5	-0.94	123838750	59235	134.93	2135	2135	2055	2775	1495	2135	2090.63	0.61	-7972	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	424	-1.17	1.34	12	0.30	-1808.00	1574.00	3940	20230412	-46.32	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
108	20240411	140623	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2075	-60	5	-2.81	117752445	56333	128.32	2135	2135	2055	2775	1495	2135	2090.29	0.61	-6674	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	416	-1.15	1.32	12	0.28	-1808.00	1574.00	3940	20230412	-47.34	1500	20231110	38.33	2995	-30.72	20240229	1732	19.80	20240308	2995	-30.72	20240229	150	1283.33	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
109	20240411	130616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	-35	5	-1.64	66607495	31724	72.26	2135	2135	2055	2775	1495	2135	2099.59	0.61	-6229	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	421	-1.16	1.33	12	0.16	-1808.00	1574.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
110	20240411	120625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	-25	5	-1.17	61347650	29218	66.55	2135	2135	2055	2775	1495	2135	2099.65	0.61	-6165	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	423	-1.17	1.34	12	0.15	-1808.00	1574.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
111	20240411	110619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2105	-30	5	-1.41	54086375	25777	58.72	2135	2135	2055	2775	1495	2135	2098.24	0.61	-6099	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	422	-1.16	1.34	12	0.13	-1808.00	1574.00	3940	20230412	-46.57	1500	20231110	40.33	2995	-29.72	20240229	1732	21.54	20240308	2995	-29.72	20240229	150	1303.33	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
112	20240411	100626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	-25	5	-1.17	40912015	19522	44.47	2135	2135	2055	2775	1495	2135	2095.69	0.61	-5930	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	423	-1.17	1.34	12	0.10	-1808.00	1574.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
113	20240411	090622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2090	-45	5	-2.11	16089795	7609	17.33	2135	2135	2085	2775	1495	2135	2114.57	0.61	-4359	2238	2186	2123	2071	2008	2212	2097	200	640	1000	1320	5	1	20025866	419	-1.16	1.33	12	0.04	-1808.00	1574.00	3940	20230412	-46.95	1500	20231110	39.33	2995	-30.22	20240229	1732	20.67	20240308	2995	-30.22	20240229	150	1293.33	20231110	1.11	N	089230	1000	200 억	121506	N	N	N	N
114	20240409	160612	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2135	40	2	1.91	91983075	43501	39.06	2120	2175	2060	2720	1470	2095	2114.50	0.60	1842	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	428	-1.18	1.36	12	0.22	-1808.00	1574.00	3940	20230412	-45.81	1500	20231110	42.33	2995	-28.71	20240229	1732	23.27	20240308	2995	-28.71	20240229	150	1323.33	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
115	20240409	150616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	35	2	1.67	87635720	41464	37.23	2120	2175	2060	2720	1470	2095	2113.54	0.60	2144	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	427	-1.18	1.35	12	0.21	-1808.00	1574.00	3940	20230412	-45.94	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
116	20240409	140621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2135	40	2	1.91	70560275	33391	29.98	2120	2175	2060	2720	1470	2095	2113.15	0.60	1652	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	428	-1.18	1.36	12	0.17	-1808.00	1574.00	3940	20230412	-45.81	1500	20231110	42.33	2995	-28.71	20240229	1732	23.27	20240308	2995	-28.71	20240229	150	1323.33	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
117	20240409	130614	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	35	2	1.67	63926060	30267	27.17	2120	2175	2060	2720	1470	2095	2112.07	0.60	2097	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	427	-1.18	1.35	12	0.15	-1808.00	1574.00	3940	20230412	-45.94	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
118	20240409	120617	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2125	30	2	1.43	63564600	30097	27.02	2120	2175	2060	2720	1470	2095	2111.99	0.60	2121	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	426	-1.18	1.35	12	0.15	-1808.00	1574.00	3940	20230412	-46.07	1500	20231110	41.67	2995	-29.05	20240229	1732	22.69	20240308	2995	-29.05	20240229	150	1316.67	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
119	20240409	110616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	15	2	0.72	61176225	28969	26.01	2120	2175	2060	2720	1470	2095	2111.78	0.60	2313	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	423	-1.17	1.34	12	0.14	-1808.00	1574.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
120	20240409	100611	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2125	30	2	1.43	41216225	19494	17.50	2120	2175	2060	2720	1470	2095	2114.30	0.60	-1660	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	426	-1.18	1.35	12	0.10	-1808.00	1574.00	3940	20230412	-46.07	1500	20231110	41.67	2995	-29.05	20240229	1732	22.69	20240308	2995	-29.05	20240229	150	1316.67	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
121	20240409	090622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	20	2	0.95	13392315	6439	5.78	2120	2120	2060	2720	1470	2095	2079.87	0.60	1642	2211	2152	2116	2057	2021	2135	2040	200	625	1000	1290	5	1	20025866	424	-1.17	1.34	12	0.03	-1808.00	1574.00	3940	20230412	-46.32	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	1.21	N	089230	1000	200 억	119664	N	N	N	N
122	20240408	160610	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	0	3	0.00	236582155	111280	59.22	2105	2175	2080	2720	1470	2095	2126.01	0.62	-5443	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	420	-1.16	1.33	12	0.56	-1808.00	1574.00	3940	20230412	-46.83	1500	20231110	39.67	2995	-30.05	20240229	1732	20.96	20240308	2995	-30.05	20240229	150	1296.67	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
123	20240408	150614	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	15	2	0.72	200572210	94142	50.10	2105	2175	2080	2720	1470	2095	2130.53	0.62	-12351	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	423	-1.17	1.34	12	0.47	-1808.00	1574.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
124	20240408	140616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2105	10	2	0.48	172093610	80677	42.93	2105	2175	2080	2720	1470	2095	2133.12	0.62	-12420	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	422	-1.16	1.34	12	0.40	-1808.00	1574.00	3940	20230412	-46.57	1500	20231110	40.33	2995	-29.72	20240229	1732	21.54	20240308	2995	-29.72	20240229	150	1303.33	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
125	20240408	130613	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	15	2	0.72	164935215	77284	41.13	2105	2175	2080	2720	1470	2095	2134.14	0.62	-11683	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	423	-1.17	1.34	12	0.39	-1808.00	1574.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
126	20240408	120615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	5	2	0.24	155812070	72932	38.81	2105	2175	2080	2720	1470	2095	2136.40	0.62	-12458	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	421	-1.16	1.33	12	0.36	-1808.00	1574.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
127	20240408	110617	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2135	40	2	1.91	136081665	63637	33.86	2105	2175	2080	2720	1470	2095	2138.40	0.62	-11645	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	428	-1.18	1.36	12	0.32	-1808.00	1574.00	3940	20230412	-45.81	1500	20231110	42.33	2995	-28.71	20240229	1732	23.27	20240308	2995	-28.71	20240229	150	1323.33	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
128	20240408	100609	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2165	70	2	3.34	103322685	48392	25.75	2105	2175	2080	2720	1470	2095	2135.12	0.62	-4323	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	434	-1.20	1.38	12	0.24	-1808.00	1574.00	3940	20230412	-45.05	1500	20231110	44.33	2995	-27.71	20240229	1732	25.00	20240308	2995	-27.71	20240229	150	1343.33	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
129	20240408	090615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	5	2	0.24	15954275	7635	4.06	2105	2115	2080	2720	1470	2095	2089.62	0.62	-1404	2325	2210	2130	2015	1935	2170	1975	200	625	1000	1290	5	1	20025866	421	-1.16	1.33	12	0.04	-1808.00	1574.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	1.26	N	089230	1000	200 억	125107	N	N	N	N
130	20240405	160615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	-10	5	-0.48	405356495	187815	90.70	2190	2245	2050	2735	1475	2105	2158.28	0.65	-8135	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	420	-1.16	1.33	12	0.94	-1808.00	1574.00	3940	20230412	-46.83	1500	20231110	39.67	2995	-30.05	20240229	1732	20.96	20240308	2995	-30.05	20240229	150	1296.67	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
131	20240405	150611	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	10	2	0.48	376104195	173909	83.99	2190	2245	2050	2735	1475	2105	2162.65	0.65	-4594	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	424	-1.17	1.34	12	0.87	-1808.00	1574.00	3940	20230412	-46.32	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
132	20240405	140611	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2140	35	2	1.66	349431815	161349	77.92	2190	2245	2050	2735	1475	2105	2165.69	0.65	-1617	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	429	-1.18	1.36	12	0.81	-1808.00	1574.00	3940	20230412	-45.69	1500	20231110	42.67	2995	-28.55	20240229	1732	23.56	20240308	2995	-28.55	20240229	150	1326.67	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
133	20240405	130610	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2125	20	2	0.95	335455600	154750	74.73	2190	2245	2050	2735	1475	2105	2167.73	0.65	-717	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	426	-1.18	1.35	12	0.77	-1808.00	1574.00	3940	20230412	-46.07	1500	20231110	41.67	2995	-29.05	20240229	1732	22.69	20240308	2995	-29.05	20240229	150	1316.67	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
134	20240405	120610	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2150	45	2	2.14	317816770	146489	70.74	2190	2245	2050	2735	1475	2105	2169.56	0.65	1041	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	431	-1.19	1.37	12	0.73	-1808.00	1574.00	3940	20230412	-45.43	1500	20231110	43.33	2995	-28.21	20240229	1732	24.13	20240308	2995	-28.21	20240229	150	1333.33	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
135	20240405	110615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2175	70	2	3.33	296160355	136437	65.89	2190	2245	2050	2735	1475	2105	2170.67	0.65	-422	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	436	-1.20	1.38	12	0.68	-1808.00	1574.00	3940	20230412	-44.80	1500	20231110	45.00	2995	-27.38	20240229	1732	25.58	20240308	2995	-27.38	20240229	150	1350.00	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
136	20240405	100525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2205	100	2	4.75	253741415	117005	56.51	2190	2245	2050	2735	1475	2105	2168.64	0.65	-760	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	442	-1.22	1.40	12	0.58	-1808.00	1574.00	3940	20230412	-44.04	1500	20231110	47.00	2995	-26.38	20240229	1732	27.31	20240308	2995	-26.38	20240229	150	1370.00	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
137	20240405	090604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2160	55	2	2.61	35129930	16186	7.82	2190	2200	2145	2735	1475	2105	2170.39	0.65	-8420	2301	2202	2121	2022	1941	2252	2072	200	630	1000	1300	5	1	20025866	433	-1.19	1.37	12	0.08	-1808.00	1574.00	3940	20230412	-45.18	1500	20231110	44.00	2995	-27.88	20240229	1732	24.71	20240308	2995	-27.88	20240229	150	1340.00	20231110	1.25	N	089230	1000	200 억	131096	N	N	N	N
138	20240404	160604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2105	55	2	2.68	433236960	204415	165.45	2095	2220	2040	2665	1435	2050	2119.40	0.73	-16349	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	422	-1.16	1.34	12	1.02	-1808.00	1574.00	3940	20230412	-46.57	1500	20231110	40.33	2995	-29.72	20240229	1732	21.54	20240308	2995	-29.72	20240229	150	1303.33	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
139	20240404	150601	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	60	2	2.93	427119690	201506	163.10	2095	2220	2040	2665	1435	2050	2119.64	0.73	-16348	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	423	-1.17	1.34	12	1.01	-1808.00	1574.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
140	20240404	140604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2120	70	2	3.41	367198255	173100	140.11	2095	2220	2040	2665	1435	2050	2121.31	0.73	-16327	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	425	-1.17	1.35	12	0.86	-1808.00	1574.00	3940	20230412	-46.19	1500	20231110	41.33	2995	-29.22	20240229	1732	22.40	20240308	2995	-29.22	20240229	150	1313.33	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
141	20240404	130557	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2145	95	2	4.63	305781455	144369	116.85	2095	2220	2040	2665	1435	2050	2118.05	0.73	-12916	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	430	-1.19	1.36	12	0.72	-1808.00	1574.00	3940	20230412	-45.56	1500	20231110	43.00	2995	-28.38	20240229	1732	23.85	20240308	2995	-28.38	20240229	150	1330.00	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
142	20240404	120600	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	50	2	2.44	247626185	116974	94.68	2095	2220	2040	2665	1435	2050	2116.93	0.73	-12933	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	421	-1.16	1.33	12	0.58	-1808.00	1574.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1732	21.25	20240308	2995	-29.88	20240229	150	1300.00	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
143	20240404	110602	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2085	35	2	1.71	212219740	100113	81.03	2095	2220	2040	2665	1435	2050	2119.80	0.73	-14217	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	418	-1.15	1.32	12	0.50	-1808.00	1574.00	3940	20230412	-47.08	1500	20231110	39.00	2995	-30.38	20240229	1732	20.38	20240308	2995	-30.38	20240229	150	1290.00	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
144	20240404	100602	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2090	40	2	1.95	197297365	92944	75.23	2095	2220	2040	2665	1435	2050	2122.76	0.73	-14644	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	419	-1.16	1.33	12	0.46	-1808.00	1574.00	3940	20230412	-46.95	1500	20231110	39.33	2995	-30.22	20240229	1732	20.67	20240308	2995	-30.22	20240229	150	1293.33	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
145	20240404	090602	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	-5	5	-0.24	138399425	64634	52.31	2095	2220	2045	2665	1435	2050	2141.28	0.73	-20928	2184	2116	2057	1989	1930	2151	2024	200	615	1000	1270	5	1	20025866	410	-1.13	1.30	12	0.32	-1808.00	1574.00	3940	20230412	-48.10	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.32	N	089230	1000	200 억	146400	N	N	N	N
146	20240403	160602	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	52	2	2.60	255220104	123341	194.16	2020	2125	1998	2595	1399	1998	2069.22	0.68	11515	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	411	-1.13	1.30	12	0.62	-1808.00	1574.00	3940	20230412	-47.97	1500	20231110	36.67	2995	-31.55	20240229	1732	18.36	20240308	2995	-31.55	20240229	150	1266.67	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
147	20240403	150600	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	47	2	2.35	251131134	121343	191.02	2020	2125	1998	2595	1399	1998	2069.60	0.68	11545	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	410	-1.13	1.30	12	0.61	-1808.00	1574.00	3940	20230412	-48.10	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
148	20240403	140556	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2055	57	2	2.85	236521124	114216	179.80	2020	2125	1998	2595	1399	1998	2070.82	0.68	12802	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	412	-1.14	1.31	12	0.57	-1808.00	1574.00	3940	20230412	-47.84	1500	20231110	37.00	2995	-31.39	20240229	1732	18.65	20240308	2995	-31.39	20240229	150	1270.00	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
149	20240403	130556	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2065	67	2	3.35	233656479	112828	177.61	2020	2125	1998	2595	1399	1998	2070.91	0.68	12802	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	414	-1.14	1.31	12	0.56	-1808.00	1574.00	3940	20230412	-47.59	1500	20231110	37.67	2995	-31.05	20240229	1732	19.23	20240308	2995	-31.05	20240229	150	1276.67	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
150	20240403	120555	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2085	87	2	4.35	213649499	103207	162.47	2020	2125	1998	2595	1399	1998	2070.11	0.68	12667	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	418	-1.15	1.32	12	0.52	-1808.00	1574.00	3940	20230412	-47.08	1500	20231110	39.00	2995	-30.38	20240229	1732	20.38	20240308	2995	-30.38	20240229	150	1290.00	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
151	20240403	110557	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	117	2	5.86	168302694	81647	128.53	2020	2125	1998	2595	1399	1998	2061.35	0.68	9421	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	424	-1.17	1.34	12	0.41	-1808.00	1574.00	3940	20230412	-46.32	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
152	20240403	100558	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	47	2	2.35	99740319	48943	77.05	2020	2080	1998	2595	1399	1998	2037.89	0.68	6404	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	410	-1.13	1.30	12	0.24	-1808.00	1574.00	3940	20230412	-48.10	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
153	20240403	090558	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	22	2	1.10	307040	152	0.24	2020	2020	2020	2595	1399	1998	2020.00	0.68	-142	2160	2078	2038	1956	1916	2059	1937	200	597	1000	1230	5	1	20025866	405	-1.12	1.28	12	0.00	-1808.00	1574.00	3940	20230412	-48.73	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	1.43	N	089230	1000	200 억	136671	N	N	N	N
154	20240402	160547	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	-92	5	-4.40	127910165	63200	34.02	2120	2120	1998	2715	1465	2090	2023.91	0.74	-13799	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	1	1	20025866	400	-1.11	1.27	12	0.32	-1808.00	1574.00	3940	20230412	-49.29	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
155	20240402	150555	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-80	5	-3.83	114159830	56375	30.35	2120	2120	1998	2715	1465	2090	2025.01	0.74	-10492	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	5	1	20025866	403	-1.11	1.28	12	0.28	-1808.00	1574.00	3940	20230412	-48.98	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
156	20240402	140556	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-65	5	-3.11	101652884	50149	27.00	2120	2120	1998	2715	1465	2090	2027.02	0.74	-9041	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	5	1	20025866	406	-1.12	1.29	12	0.25	-1808.00	1574.00	3940	20230412	-48.60	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
157	20240402	130548	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	-70	5	-3.35	78368580	38592	20.77	2120	2120	2000	2715	1465	2090	2030.69	0.74	-5274	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	5	1	20025866	405	-1.12	1.28	12	0.19	-1808.00	1574.00	3940	20230412	-48.73	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
158	20240402	120544	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	-60	5	-2.87	56831655	27912	15.03	2120	2120	2000	2715	1465	2090	2036.10	0.74	-4603	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	5	1	20025866	407	-1.12	1.29	12	0.14	-1808.00	1574.00	3940	20230412	-48.48	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
159	20240402	110550	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-65	5	-3.11	54905140	26960	14.51	2120	2120	2000	2715	1465	2090	2036.54	0.74	-4015	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	5	1	20025866	406	-1.12	1.29	12	0.13	-1808.00	1574.00	3940	20230412	-48.60	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
160	20240402	100550	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-65	5	-3.11	44344420	21713	11.69	2120	2120	2015	2715	1465	2090	2042.30	0.74	-3452	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	5	1	20025866	406	-1.12	1.29	12	0.11	-1808.00	1574.00	3940	20230412	-48.60	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
161	20240402	090550	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2065	-25	5	-1.20	11219215	5435	2.93	2120	2120	2050	2715	1465	2090	2064.25	0.74	-654	2204	2146	2072	2014	1940	2176	2044	200	625	1000	1290	5	1	20025866	414	-1.14	1.31	12	0.03	-1808.00	1574.00	3940	20230412	-47.59	1500	20231110	37.67	2995	-31.05	20240229	1732	19.23	20240308	2995	-31.05	20240229	150	1276.67	20231110	1.57	N	089230	1000	200 억	149075	N	N	N	N
162	20240401	160547	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2090	-20	5	-0.95	381264128	185744	330.34	2075	2130	1998	2740	1480	2110	2052.60	0.73	10587	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	388	-1.68	0.61	12	1.00	-1244.00	3406.00	3940	20230412	-46.95	1500	20231110	39.33	2995	-30.22	20240229	1732	20.67	20240308	2995	-30.22	20240229	150	1293.33	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N
163	20240401	150549	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	-75	5	-3.55	332868678	162209	288.48	2075	2130	1998	2740	1480	2110	2052.10	0.73	16048	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	378	-1.64	0.60	12	0.87	-1244.00	3406.00	3940	20230412	-48.35	1500	20231110	35.67	2995	-32.05	20240229	1732	17.49	20240308	2995	-32.05	20240229	150	1256.67	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N
164	20240401	140545	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-85	5	-4.03	295226193	143686	255.54	2075	2130	1998	2740	1480	2110	2054.66	0.73	21843	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	376	-1.63	0.59	12	0.77	-1244.00	3406.00	3940	20230412	-48.60	1500	20231110	35.00	2995	-32.39	20240229	1732	16.92	20240308	2995	-32.39	20240229	150	1250.00	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N
165	20240401	130543	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	-70	5	-3.32	247508793	120065	213.53	2075	2130	1998	2740	1480	2110	2061.46	0.73	14968	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	379	-1.64	0.60	12	0.65	-1244.00	3406.00	3940	20230412	-48.22	1500	20231110	36.00	2995	-31.89	20240229	1732	17.78	20240308	2995	-31.89	20240229	150	1260.00	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N
166	20240401	120549	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	0	3	0.00	67744570	32528	57.85	2075	2110	2055	2740	1480	2110	2082.65	0.73	2377	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	392	-1.70	0.62	12	0.18	-1244.00	3406.00	3940	20230412	-46.45	1500	20231110	40.67	2995	-29.55	20240229	1732	21.82	20240308	2995	-29.55	20240229	150	1306.67	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N
167	20240401	110547	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2105	-5	5	-0.24	64934465	31193	55.48	2075	2105	2055	2740	1480	2110	2081.70	0.73	3305	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	391	-1.69	0.62	12	0.17	-1244.00	3406.00	3940	20230412	-46.57	1500	20231110	40.33	2995	-29.72	20240229	1732	21.54	20240308	2995	-29.72	20240229	150	1303.33	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N
168	20240401	100544	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	-15	5	-0.71	49974035	24061	42.79	2075	2105	2055	2740	1480	2110	2076.97	0.73	4772	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	389	-1.68	0.62	12	0.13	-1244.00	3406.00	3940	20230412	-46.83	1500	20231110	39.67	2995	-30.05	20240229	1732	20.96	20240308	2995	-30.05	20240229	150	1296.67	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N
169	20240401	090545	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	-15	5	-0.71	1892370	908	1.61	2075	2100	2075	2740	1480	2110	2084.11	0.73	-43	2203	2156	2108	2061	2013	2132	2037	186	630	1000	1300	5	1	18566012	389	-1.68	0.62	12	0.00	-1244.00	3406.00	3940	20230412	-46.83	1500	20231110	39.67	2995	-30.05	20240229	1732	20.96	20240308	2995	-30.05	20240229	150	1296.67	20231110	1.62	N	089230	1000	185 억	135251	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History