KissMeData/089230/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	20240329	160704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	-40	5	-1.86	118084500	56228	48.41	2155	2155	2060	2795	1505	2150	2100.10	0.81	-15979	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	392	-1.70	0.62	12	0.30	-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	149496	N	N	N	N
3	20240329	150708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	-40	5	-1.86	117028210	55727	47.98	2155	2155	2060	2795	1505	2150	2100.03	0.81	-15723	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	392	-1.70	0.62	12	0.30	-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	149496	N	N	N	N
4	20240329	140703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2105	-45	5	-2.09	70419845	33582	28.91	2155	2155	2060	2795	1505	2150	2096.95	0.81	-7377	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	391	-1.69	0.62	12	0.18	-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	149496	N	N	N	N
5	20240329	130654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	-40	5	-1.86	62589515	29863	25.71	2155	2155	2060	2795	1505	2150	2095.89	0.81	-7168	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	392	-1.70	0.62	12	0.16	-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	149496	N	N	N	N
6	20240329	120701	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2120	-30	5	-1.40	53923045	25761	22.18	2155	2155	2060	2795	1505	2150	2093.20	0.81	-5060	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	394	-1.70	0.62	12	0.14	-1244.00	3406.00	3940	20230412	-46.19	1500	20231110	41.33	2995	-29.22	20240229	1732	22.40	20240308	2995	-29.22	20240229	150	1313.33	20231110	1.62	N	089230	1000	185 억	149496	N	N	N	N
7	20240329	110650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2120	-30	5	-1.40	50629035	24210	20.84	2155	2155	2060	2795	1505	2150	2091.24	0.81	-4884	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	394	-1.70	0.62	12	0.13	-1244.00	3406.00	3940	20230412	-46.19	1500	20231110	41.33	2995	-29.22	20240229	1732	22.40	20240308	2995	-29.22	20240229	150	1313.33	20231110	1.62	N	089230	1000	185 억	149496	N	N	N	N
8	20240329	100652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	-55	5	-2.56	46634410	22322	19.22	2155	2155	2060	2795	1505	2150	2089.17	0.81	-4510	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	389	-1.68	0.62	12	0.12	-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	149496	N	N	N	N
9	20240329	090650	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2120	-30	5	-1.40	4847305	2287	1.97	2155	2155	2100	2795	1505	2150	2119.50	0.81	-664	2226	2187	2141	2102	2056	2207	2122	186	645	1000	1460	5	1	18566012	394	-1.70	0.62	12	0.01	-1244.00	3406.00	3940	20230412	-46.19	1500	20231110	41.33	2995	-29.22	20240229	1732	22.40	20240308	2995	-29.22	20240229	150	1313.33	20231110	1.62	N	089230	1000	185 억	149496	N	N	N	N
10	20240328	160657	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2150	15	2	0.70	248253825	116063	219.76	2145	2180	2095	2775	1495	2135	2138.96	0.79	2483	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	399	-1.73	0.63	12	0.63	-1244.00	3406.00	3940	20230412	-45.43	1500	20231110	43.33	2995	-28.21	20240229	1732	24.13	20240308	2995	-28.21	20240229	150	1333.33	20231110	1.63	N	089230	1000	185 억	146195	N	N	N	N
11	20240328	150658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2140	5	2	0.23	241408380	112867	213.71	2145	2180	2095	2775	1495	2135	2138.87	0.79	2401	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	397	-1.72	0.63	12	0.61	-1244.00	3406.00	3940	20230412	-45.69	1500	20231110	42.67	2995	-28.55	20240229	1732	23.56	20240308	2995	-28.55	20240229	150	1326.67	20231110	1.63	N	089230	1000	185 억	146195	N	N	N	N
12	20240328	140649	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2150	15	2	0.70	172143925	80602	152.61	2145	2180	2095	2775	1495	2135	2135.73	0.79	1817	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	399	-1.73	0.63	12	0.43	-1244.00	3406.00	3940	20230412	-45.43	1500	20231110	43.33	2995	-28.21	20240229	1732	24.13	20240308	2995	-28.21	20240229	150	1333.33	20231110	1.63	N	089230	1000	185 억	146195	N	N	N	N
13	20240328	130648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	-5	5	-0.23	149948180	70235	132.99	2145	2180	2095	2775	1495	2135	2134.95	0.79	2398	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	395	-1.71	0.63	12	0.38	-1244.00	3406.00	3940	20230412	-45.94	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	1.63	N	089230	1000	185 억	146195	N	N	N	N
14	20240328	120652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2145	10	2	0.47	134776295	63106	119.49	2145	2180	2095	2775	1495	2135	2135.71	0.79	2398	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	398	-1.72	0.63	12	0.34	-1244.00	3406.00	3940	20230412	-45.56	1500	20231110	43.00	2995	-28.38	20240229	1732	23.85	20240308	2995	-28.38	20240229	150	1330.00	20231110	1.63	N	089230	1000	185 억	146195	N	N	N	N
15	20240328	110653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	-5	5	-0.23	125822380	58904	111.53	2145	2180	2095	2775	1495	2135	2136.06	0.79	3270	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	395	-1.71	0.63	12	0.32	-1244.00	3406.00	3940	20230412	-45.94	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	1.63	N	089230	1000	185 억	146195	N	N	N	N
16	20240328	100647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	-20	5	-0.94	113182555	52914	100.19	2145	2180	2095	2775	1495	2135	2138.99	0.79	3531	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	393	-1.70	0.62	12	0.29	-1244.00	3406.00	3940	20230412	-46.32	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	1.63	N	089230	1000	185 억	146195	N	N	N	N
17	20240328	090704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2110	-25	5	-1.17	21254365	9987	18.91	2145	2145	2110	2775	1495	2135	2128.20	0.79	-2253	2198	2166	2103	2071	2008	2182	2087	186	640	1000	1450	5	1	18566012	392	-1.70	0.62	12	0.05	-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	1.63	N	089230	1000	185 억	146195	N	N	N	N
18	20240327	160700	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2135	50	2	2.40	109139255	52346	22.27	2085	2135	2040	2710	1460	2085	2084.94	0.79	-1294	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	396	-1.72	0.63	12	0.28	-1244.00	3406.00	3940	20230412	-45.81	1500	20231110	42.33	2995	-28.71	20240229	1732	23.27	20240308	2995	-28.71	20240229	150	1323.33	20231110	1.50	N	089230	1000	185 억	146344	N	N	N	N
19	20240327	150702	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	10	2	0.48	92172360	44314	18.85	2085	2120	2040	2710	1460	2085	2079.98	0.79	-632	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	389	-1.68	0.62	12	0.24	-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	1.50	N	089230	1000	185 억	146344	N	N	N	N
20	20240327	140701	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2095	10	2	0.48	72872275	35124	14.94	2085	2120	2040	2710	1460	2085	2074.71	0.79	105	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	389	-1.68	0.62	12	0.19	-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	1.50	N	089230	1000	185 억	146344	N	N	N	N
21	20240327	130702	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2080	-5	5	-0.24	61617510	29724	12.64	2085	2120	2040	2710	1460	2085	2072.99	0.79	1449	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	386	-1.67	0.61	12	0.16	-1244.00	3406.00	3940	20230412	-47.21	1500	20231110	38.67	2995	-30.55	20240229	1732	20.09	20240308	2995	-30.55	20240229	150	1286.67	20231110	1.50	N	089230	1000	185 억	146344	N	N	N	N
22	20240327	120704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2080	-5	5	-0.24	59727035	28813	12.26	2085	2120	2040	2710	1460	2085	2072.92	0.79	1524	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	386	-1.67	0.61	12	0.16	-1244.00	3406.00	3940	20230412	-47.21	1500	20231110	38.67	2995	-30.55	20240229	1732	20.09	20240308	2995	-30.55	20240229	150	1286.67	20231110	1.50	N	089230	1000	185 억	146344	N	N	N	N
23	20240327	110659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2080	-5	5	-0.24	55847950	26943	11.46	2085	2120	2040	2710	1460	2085	2072.82	0.79	1615	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	386	-1.67	0.61	12	0.15	-1244.00	3406.00	3940	20230412	-47.21	1500	20231110	38.67	2995	-30.55	20240229	1732	20.09	20240308	2995	-30.55	20240229	150	1286.67	20231110	1.50	N	089230	1000	185 억	146344	N	N	N	N
24	20240327	100656	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2085	0	3	0.00	41861710	20264	8.62	2085	2100	2040	2710	1460	2085	2065.82	0.79	620	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	387	-1.68	0.61	12	0.11	-1244.00	3406.00	3940	20230412	-47.08	1500	20231110	39.00	2995	-30.38	20240229	1732	20.38	20240308	2995	-30.38	20240229	150	1290.00	20231110	1.50	N	089230	1000	185 억	146344	N	N	N	N
25	20240327	090701	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2085	0	3	0.00	4175735	2002	0.85	2085	2100	2085	2710	1460	2085	2085.78	0.79	-1465	2271	2177	2081	1987	1891	2225	2035	186	625	1000	1410	5	1	18566012	387	-1.68	0.61	12	0.01	-1244.00	3406.00	3940	20230412	-47.08	1500	20231110	39.00	2995	-30.38	20240229	1732	20.38	20240308	2995	-30.38	20240229	150	1290.00	20231110	1.50	N	089230	1000	185 억	146344	N	N	N	N
26	20240326	150653	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2115	85	2	4.19	467059172	222812	298.26	2035	2175	1985	2635	1425	2030	2096.20	0.72	10559	2143	2086	2033	1976	1923	2060	1950	186	605	1000	1380	5	1	18566012	393	-1.70	0.62	12	1.20	-1244.00	3406.00	3940	20230412	-46.32	1500	20231110	41.00	2995	-29.38	20240229	1732	22.11	20240308	2995	-29.38	20240229	150	1310.00	20231110	1.50	N	089230	1000	185 억	133396	N	N	N	N
27	20240326	140648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2145	115	2	5.67	438057127	209156	279.98	2035	2175	1985	2635	1425	2030	2094.40	0.72	7467	2143	2086	2033	1976	1923	2060	1950	186	605	1000	1380	5	1	18566012	398	-1.72	0.63	12	1.13	-1244.00	3406.00	3940	20230412	-45.56	1500	20231110	43.00	2995	-28.38	20240229	1732	23.85	20240308	2995	-28.38	20240229	150	1330.00	20231110	1.50	N	089230	1000	185 억	133396	N	N	N	N
28	20240326	130647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2130	100	2	4.93	265832512	128679	172.25	2035	2150	1985	2635	1425	2030	2065.86	0.72	-11219	2143	2086	2033	1976	1923	2060	1950	186	605	1000	1380	5	1	18566012	395	-1.71	0.63	12	0.69	-1244.00	3406.00	3940	20230412	-45.94	1500	20231110	42.00	2995	-28.88	20240229	1732	22.98	20240308	2995	-28.88	20240229	150	1320.00	20231110	1.50	N	089230	1000	185 억	133396	N	N	N	N
29	20240326	120648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	-5	5	-0.25	67997302	33642	45.03	2035	2055	1985	2635	1425	2030	2021.20	0.72	-8709	2143	2086	2033	1976	1923	2060	1950	186	605	1000	1380	5	1	18566012	376	-1.63	0.59	12	0.18	-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	1.50	N	089230	1000	185 억	133396	N	N	N	N
30	20240326	110642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	0	3	0.00	43144292	21404	28.65	2035	2055	1985	2635	1425	2030	2015.71	0.72	-6211	2143	2086	2033	1976	1923	2060	1950	186	605	1000	1380	5	1	18566012	377	-1.63	0.60	12	0.12	-1244.00	3406.00	3940	20230412	-48.48	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.50	N	089230	1000	185 억	133396	N	N	N	N
31	20240326	100651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	0	3	0.00	21419567	10673	14.29	2035	2055	1985	2635	1425	2030	2006.89	0.72	-424	2143	2086	2033	1976	1923	2060	1950	186	605	1000	1380	5	1	18566012	377	-1.63	0.60	12	0.06	-1244.00	3406.00	3940	20230412	-48.48	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.50	N	089230	1000	185 억	133396	N	N	N	N
32	20240326	090651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2020	-10	5	-0.49	10489067	5259	7.04	2035	2055	1985	2635	1425	2030	1994.50	0.72	63	2143	2086	2033	1976	1923	2060	1950	186	605	1000	1380	5	1	18566012	375	-1.62	0.59	12	0.03	-1244.00	3406.00	3940	20230412	-48.73	1500	20231110	34.67	2995	-32.55	20240229	1732	16.63	20240308	2995	-32.55	20240229	150	1246.67	20231110	1.50	N	089230	1000	185 억	133396	N	N	N	N
33	20240325	160713	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	5	2	0.25	150131118	74702	29.05	2090	2090	1980	2630	1420	2025	2009.73	0.81	-19420	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	5	1	18566012	377	-1.63	0.60	12	0.40	-1244.00	3406.00	3940	20230412	-48.48	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.50	N	089230	1000	185 억	149701	N	N	N	N
34	20240325	150716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2005	-20	5	-0.99	144113478	71712	27.89	2090	2090	1980	2630	1420	2025	2009.61	0.81	-18558	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	5	1	18566012	372	-1.61	0.59	12	0.39	-1244.00	3406.00	3940	20230412	-49.11	1500	20231110	33.67	2995	-33.06	20240229	1732	15.76	20240308	2995	-33.06	20240229	150	1236.67	20231110	1.50	N	089230	1000	185 억	149701	N	N	N	N
35	20240325	140714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	0	3	0.00	126173488	62796	24.42	2090	2090	1980	2630	1420	2025	2009.26	0.81	-14973	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	5	1	18566012	376	-1.63	0.59	12	0.34	-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	1.50	N	089230	1000	185 억	149701	N	N	N	N
36	20240325	130715	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	15	2	0.74	108794458	54233	21.09	2090	2090	1980	2630	1420	2025	2006.06	0.81	-6880	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	5	1	18566012	379	-1.64	0.60	12	0.29	-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	1.50	N	089230	1000	185 억	149701	N	N	N	N
37	20240325	120717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	10	2	0.49	97946668	48899	19.02	2090	2090	1980	2630	1420	2025	2003.04	0.81	-6217	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	5	1	18566012	378	-1.64	0.60	12	0.26	-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	1.50	N	089230	1000	185 억	149701	N	N	N	N
38	20240325	110715	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-15	5	-0.74	94541113	47221	18.36	2090	2090	1980	2630	1420	2025	2002.10	0.81	-5997	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	5	1	18566012	373	-1.62	0.59	12	0.25	-1244.00	3406.00	3940	20230412	-48.98	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.50	N	089230	1000	185 억	149701	N	N	N	N
39	20240325	100715	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1998	-27	5	-1.33	88989859	44449	17.29	2090	2090	1980	2630	1420	2025	2002.07	0.81	-6105	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	1	1	18566012	371	-1.61	0.59	12	0.24	-1244.00	3406.00	3940	20230412	-49.29	1500	20231110	33.20	2995	-33.29	20240229	1732	15.36	20240308	2995	-33.29	20240229	150	1232.00	20231110	1.50	N	089230	1000	185 억	149701	N	N	N	N
40	20240325	090717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2010	-15	5	-0.74	8465010	4152	1.61	2090	2090	2005	2630	1420	2025	2038.78	0.81	-802	2212	2118	2031	1937	1850	2165	1984	186	605	1000	1370	5	1	18566012	373	-1.62	0.59	12	0.02	-1244.00	3406.00	3940	20230412	-48.98	1500	20231110	34.00	2995	-32.89	20240229	1732	16.05	20240308	2995	-32.89	20240229	150	1240.00	20231110	1.50	N	089230	1000	185 억	149701	N	N	N	N
41	20240322	160714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	81	2	4.17	525474628	257102	204.29	1944	2125	1944	2525	1361	1944	2043.84	0.53	60563	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	376	-1.63	0.59	12	1.38	-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	1.51	N	089230	1000	185 억	97788	N	N	N	N
42	20240322	150717	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2025	81	2	4.17	495691818	242377	192.59	1944	2125	1944	2525	1361	1944	2045.13	0.53	60243	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	376	-1.63	0.59	12	1.31	-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	1.51	N	089230	1000	185 억	97788	N	N	N	N
43	20240322	140710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	101	2	5.20	477052418	233204	185.30	1944	2125	1944	2525	1361	1944	2045.64	0.53	59582	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	380	-1.64	0.60	12	1.26	-1244.00	3406.00	3940	20230412	-48.10	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.51	N	089230	1000	185 억	97788	N	N	N	N
44	20240322	130712	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2035	91	2	4.68	453494633	221687	176.15	1944	2125	1944	2525	1361	1944	2045.65	0.53	54439	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	378	-1.64	0.60	12	1.19	-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	1.51	N	089230	1000	185 억	97788	N	N	N	N
45	20240322	120708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	96	2	4.94	447537098	218752	173.82	1944	2125	1944	2525	1361	1944	2045.87	0.53	54000	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	379	-1.64	0.60	12	1.18	-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	1.51	N	089230	1000	185 억	97788	N	N	N	N
46	20240322	110716	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2040	96	2	4.94	433606418	211887	168.37	1944	2125	1944	2525	1361	1944	2046.40	0.53	52182	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	379	-1.64	0.60	12	1.14	-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	1.51	N	089230	1000	185 억	97788	N	N	N	N
47	20240322	100710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2045	101	2	5.20	386196533	188740	149.97	1944	2125	1944	2525	1361	1944	2046.18	0.53	45229	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	380	-1.64	0.60	12	1.02	-1244.00	3406.00	3940	20230412	-48.10	1500	20231110	36.33	2995	-31.72	20240229	1732	18.07	20240308	2995	-31.72	20240229	150	1263.33	20231110	1.51	N	089230	1000	185 억	97788	N	N	N	N
48	20240322	090707	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2030	86	2	4.42	42550803	21284	16.91	1944	2050	1944	2525	1361	1944	1999.19	0.53	6089	2020	1982	1926	1888	1832	2001	1907	186	581	1000	1320	5	1	18566012	377	-1.63	0.60	12	0.11	-1244.00	3406.00	3940	20230412	-48.48	1500	20231110	35.33	2995	-32.22	20240229	1732	17.21	20240308	2995	-32.22	20240229	150	1253.33	20231110	1.51	N	089230	1000	185 억	97788	N	N	N	N
49	20240321	160714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1944	58	2	3.08	236540286	123999	212.03	1886	1964	1870	2450	1321	1886	1906.68	0.55	-5745	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	361	-1.56	0.57	12	0.67	-1244.00	3406.00	3940	20230412	-50.66	1500	20231110	29.60	2995	-35.09	20240229	1732	12.24	20240308	2995	-35.09	20240229	150	1196.00	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
50	20240321	150710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1902	16	2	0.85	117488294	62452	106.79	1886	1920	1870	2450	1321	1886	1881.26	0.55	-4828	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	353	-1.53	0.56	12	0.34	-1244.00	3406.00	3940	20230412	-51.73	1500	20231110	26.80	2995	-36.49	20240229	1732	9.82	20240308	2995	-36.49	20240229	150	1168.00	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
51	20240321	140710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1896	10	2	0.53	110698907	58872	100.67	1886	1920	1870	2450	1321	1886	1880.33	0.55	-3492	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	352	-1.52	0.56	12	0.32	-1244.00	3406.00	3940	20230412	-51.88	1500	20231110	26.40	2995	-36.69	20240229	1732	9.47	20240308	2995	-36.69	20240229	150	1164.00	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
52	20240321	130659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1896	10	2	0.53	97973451	52117	89.12	1886	1920	1870	2450	1321	1886	1879.88	0.55	-1846	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	352	-1.52	0.56	12	0.28	-1244.00	3406.00	3940	20230412	-51.88	1500	20231110	26.40	2995	-36.69	20240229	1732	9.47	20240308	2995	-36.69	20240229	150	1164.00	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
53	20240321	120710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1890	4	2	0.21	88336873	46999	80.37	1886	1920	1870	2450	1321	1886	1879.55	0.55	-1515	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	351	-1.52	0.55	12	0.25	-1244.00	3406.00	3940	20230412	-52.03	1500	20231110	26.00	2995	-36.89	20240229	1732	9.12	20240308	2995	-36.89	20240229	150	1160.00	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
54	20240321	110708	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1891	5	2	0.27	81278318	43258	73.97	1886	1920	1870	2450	1321	1886	1878.92	0.55	-984	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	351	-1.52	0.56	12	0.23	-1244.00	3406.00	3940	20230412	-52.01	1500	20231110	26.07	2995	-36.86	20240229	1732	9.18	20240308	2995	-36.86	20240229	150	1160.67	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
55	20240321	100712	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1884	-2	5	-0.11	55816553	29761	50.89	1886	1886	1870	2450	1321	1886	1875.49	0.55	-3496	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	350	-1.51	0.55	12	0.16	-1244.00	3406.00	3940	20230412	-52.18	1500	20231110	25.60	2995	-37.10	20240229	1732	8.78	20240308	2995	-37.10	20240229	150	1156.00	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
56	20240321	090714	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1881	-5	5	-0.27	4408022	2343	4.01	1886	1886	1881	2450	1321	1886	1881.36	0.55	-2206	1935	1910	1897	1872	1859	1904	1866	186	564	1000	1280	1	1	18566012	349	-1.51	0.55	12	0.01	-1244.00	3406.00	3940	20230412	-52.26	1500	20231110	25.40	2995	-37.20	20240229	1732	8.60	20240308	2995	-37.20	20240229	150	1154.00	20231110	1.46	N	089230	1000	185 억	102822	N	N	N	N
57	20240320	160703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1886	-12	5	-0.63	105306615	55481	39.68	1898	1922	1884	2465	1329	1898	1898.07	0.60	-9053	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	350	-1.52	0.55	12	0.30	-1244.00	3406.00	3940	20230412	-52.13	1500	20231110	25.73	2995	-37.03	20240229	1732	8.89	20240308	2995	-37.03	20240229	150	1157.33	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
58	20240320	150705	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1906	8	2	0.42	85400891	44967	32.16	1898	1922	1884	2465	1329	1898	1899.19	0.60	-8158	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	354	-1.53	0.56	12	0.24	-1244.00	3406.00	3940	20230412	-51.62	1500	20231110	27.07	2995	-36.36	20240229	1732	10.05	20240308	2995	-36.36	20240229	150	1170.67	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
59	20240320	140710	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1903	5	2	0.26	65941579	34740	24.85	1898	1922	1884	2465	1329	1898	1898.15	0.60	-7577	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	353	-1.53	0.56	12	0.19	-1244.00	3406.00	3940	20230412	-51.70	1500	20231110	26.87	2995	-36.46	20240229	1732	9.87	20240308	2995	-36.46	20240229	150	1168.67	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
60	20240320	130709	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1909	11	2	0.58	62483471	32926	23.55	1898	1922	1884	2465	1329	1898	1897.69	0.60	-6213	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	354	-1.53	0.56	12	0.18	-1244.00	3406.00	3940	20230412	-51.55	1500	20231110	27.27	2995	-36.26	20240229	1732	10.22	20240308	2995	-36.26	20240229	150	1172.67	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
61	20240320	120703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1909	11	2	0.58	58786103	30983	22.16	1898	1922	1884	2465	1329	1898	1897.37	0.60	-6211	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	354	-1.53	0.56	12	0.17	-1244.00	3406.00	3940	20230412	-51.55	1500	20231110	27.27	2995	-36.26	20240229	1732	10.22	20240308	2995	-36.26	20240229	150	1172.67	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
62	20240320	110705	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1912	14	2	0.74	53941225	28438	20.34	1898	1922	1884	2465	1329	1898	1896.80	0.60	-5518	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	355	-1.54	0.56	12	0.15	-1244.00	3406.00	3940	20230412	-51.47	1500	20231110	27.47	2995	-36.16	20240229	1732	10.39	20240308	2995	-36.16	20240229	150	1174.67	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
63	20240320	100702	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	2	2	0.11	45147830	23829	17.04	1898	1922	1884	2465	1329	1898	1894.66	0.60	-5128	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	353	-1.53	0.56	12	0.13	-1244.00	3406.00	3940	20230412	-51.78	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
64	20240320	090702	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	2	2	0.11	7533242	3942	2.82	1898	1922	1898	2465	1329	1898	1911.02	0.60	-133	1963	1930	1912	1879	1861	1921	1870	186	567	1000	1290	1	1	18566012	353	-1.53	0.56	12	0.02	-1244.00	3406.00	3940	20230412	-51.78	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.46	N	089230	1000	185 억	111268	N	N	N	N
65	20240319	160654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1898	-12	5	-0.63	266784007	139766	95.75	1911	1945	1894	2480	1337	1910	1908.80	0.49	19980	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	352	-1.53	0.56	12	0.75	-1244.00	3406.00	3940	20230412	-51.83	1500	20231110	26.53	2995	-36.63	20240229	1732	9.58	20240308	2995	-36.63	20240229	150	1165.33	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
66	20240319	150704	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1909	-1	5	-0.05	257240128	134749	92.31	1911	1945	1894	2480	1337	1910	1909.03	0.49	20182	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	354	-1.53	0.56	12	0.73	-1244.00	3406.00	3940	20230412	-51.55	1500	20231110	27.27	2995	-36.26	20240229	1732	10.22	20240308	2995	-36.26	20240229	150	1172.67	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
67	20240319	140705	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1904	-6	5	-0.31	199047155	104234	71.40	1911	1945	1894	2480	1337	1910	1909.62	0.49	19702	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	353	-1.53	0.56	12	0.56	-1244.00	3406.00	3940	20230412	-51.68	1500	20231110	26.93	2995	-36.43	20240229	1732	9.93	20240308	2995	-36.43	20240229	150	1169.33	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
68	20240319	130635	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1900	-10	5	-0.52	196263395	102773	70.40	1911	1945	1894	2480	1337	1910	1909.68	0.49	19944	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	353	-1.53	0.56	12	0.55	-1244.00	3406.00	3940	20230412	-51.78	1500	20231110	26.67	2995	-36.56	20240229	1732	9.70	20240308	2995	-36.56	20240229	150	1166.67	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
69	20240319	120700	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1908	-2	5	-0.10	180350451	94405	64.67	1911	1945	1894	2480	1337	1910	1910.39	0.49	18683	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	354	-1.53	0.56	12	0.51	-1244.00	3406.00	3940	20230412	-51.57	1500	20231110	27.20	2995	-36.29	20240229	1732	10.16	20240308	2995	-36.29	20240229	150	1172.00	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
70	20240319	110700	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1908	-2	5	-0.10	159518688	83452	57.17	1911	1945	1894	2480	1337	1910	1911.50	0.49	16925	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	354	-1.53	0.56	12	0.45	-1244.00	3406.00	3940	20230412	-51.57	1500	20231110	27.20	2995	-36.29	20240229	1732	10.16	20240308	2995	-36.29	20240229	150	1172.00	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
71	20240319	100703	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1940	30	2	1.57	81852978	42735	29.28	1911	1945	1894	2480	1337	1910	1915.36	0.49	11662	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	360	-1.56	0.57	12	0.23	-1244.00	3406.00	3940	20230412	-50.76	1500	20231110	29.33	2995	-35.23	20240229	1732	12.01	20240308	2995	-35.23	20240229	150	1193.33	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
72	20240319	090702	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1894	-16	5	-0.84	7911909	4141	2.84	1911	1923	1894	2480	1337	1910	1910.63	0.49	-3269	2070	1990	1930	1850	1790	1960	1820	186	570	1000	1290	1	1	18566012	352	-1.52	0.56	12	0.02	-1244.00	3406.00	3940	20230412	-51.93	1500	20231110	26.27	2995	-36.76	20240229	1732	9.35	20240308	2995	-36.76	20240229	150	1162.67	20231110	1.43	N	089230	1000	185 억	90661	N	N	N	N
73	20240318	160658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1910	-24	5	-1.24	279902982	145976	35.09	1934	2010	1870	2510	1354	1934	1917.46	0.57	-16561	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	355	-1.54	0.56	12	0.79	-1244.00	3406.00	3940	20230412	-51.52	1500	20231110	27.33	2995	-36.23	20240229	1732	10.28	20240308	2995	-36.23	20240229	150	1173.33	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
74	20240318	150700	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1922	-12	5	-0.62	275005193	143423	34.48	1934	2010	1870	2510	1354	1934	1917.44	0.57	-16005	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	357	-1.55	0.56	12	0.77	-1244.00	3406.00	3940	20230412	-51.22	1500	20231110	28.13	2995	-35.83	20240229	1732	10.97	20240308	2995	-35.83	20240229	150	1181.33	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
75	20240318	140659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1930	-4	5	-0.21	260377502	135811	32.65	1934	2010	1870	2510	1354	1934	1917.20	0.57	-13975	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	358	-1.55	0.57	12	0.73	-1244.00	3406.00	3940	20230412	-51.02	1500	20231110	28.67	2995	-35.56	20240229	1732	11.43	20240308	2995	-35.56	20240229	150	1186.67	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
76	20240318	130659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1889	-45	5	-2.33	241888950	126073	30.31	1934	2010	1870	2510	1354	1934	1918.64	0.57	-11688	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	351	-1.52	0.55	12	0.68	-1244.00	3406.00	3940	20230412	-52.06	1500	20231110	25.93	2995	-36.93	20240229	1732	9.06	20240308	2995	-36.93	20240229	150	1159.33	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
77	20240318	120655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1887	-47	5	-2.43	228666914	119070	28.62	1934	2010	1870	2510	1354	1934	1920.44	0.57	-11939	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	350	-1.52	0.55	12	0.64	-1244.00	3406.00	3940	20230412	-52.11	1500	20231110	25.80	2995	-36.99	20240229	1732	8.95	20240308	2995	-36.99	20240229	150	1158.00	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
78	20240318	110659	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1872	-62	5	-3.21	212524403	110489	26.56	1934	2010	1870	2510	1354	1934	1923.49	0.57	-14266	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	348	-1.50	0.55	12	0.60	-1244.00	3406.00	3940	20230412	-52.49	1500	20231110	24.80	2995	-37.50	20240229	1732	8.08	20240308	2995	-37.50	20240229	150	1148.00	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
79	20240318	100658	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1896	-38	5	-1.96	185625382	96200	23.13	1934	2010	1882	2510	1354	1934	1929.58	0.57	-12147	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	352	-1.52	0.56	12	0.52	-1244.00	3406.00	3940	20230412	-51.88	1500	20231110	26.40	2995	-36.69	20240229	1732	9.47	20240308	2995	-36.69	20240229	150	1164.00	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
80	20240318	090657	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1902	-32	5	-1.65	16070983	8449	2.03	1934	1934	1882	2510	1354	1934	1902.12	0.57	-546	2030	1982	1902	1854	1774	2006	1878	186	576	1000	1310	1	1	18566012	353	-1.53	0.56	12	0.05	-1244.00	3406.00	3940	20230412	-51.73	1500	20231110	26.80	2995	-36.49	20240229	1732	9.82	20240308	2995	-36.49	20240229	150	1168.00	20231110	1.43	N	089230	1000	185 억	105634	N	N	N	N
81	20240315	160651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1934	78	2	4.20	793340906	413649	362.29	1822	1950	1822	2410	1300	1856	1917.91	0.37	43636	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	359	-1.55	0.57	12	2.23	-1244.00	3406.00	3940	20230412	-50.91	1500	20231110	28.93	2995	-35.43	20240229	1732	11.66	20240308	2995	-35.43	20240229	150	1189.33	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
82	20240315	150627	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1907	51	2	2.75	770548555	401761	351.88	1822	1950	1822	2410	1300	1856	1917.93	0.37	47296	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	354	-1.53	0.56	12	2.16	-1244.00	3406.00	3940	20230412	-51.60	1500	20231110	27.13	2995	-36.33	20240229	1732	10.10	20240308	2995	-36.33	20240229	150	1171.33	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
83	20240315	140615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1932	76	2	4.09	696683901	363060	317.98	1822	1950	1822	2410	1300	1856	1918.92	0.37	45783	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	359	-1.55	0.57	12	1.96	-1244.00	3406.00	3940	20230412	-50.96	1500	20231110	28.80	2995	-35.49	20240229	1732	11.55	20240308	2995	-35.49	20240229	150	1188.00	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
84	20240315	130654	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1877	21	2	1.13	546590434	285381	249.95	1822	1950	1822	2410	1300	1856	1915.30	0.37	35965	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	348	-1.51	0.55	12	1.54	-1244.00	3406.00	3940	20230412	-52.36	1500	20231110	25.13	2995	-37.33	20240229	1732	8.37	20240308	2995	-37.33	20240229	150	1151.33	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
85	20240315	120652	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1879	23	2	1.24	539872661	281805	246.81	1822	1950	1822	2410	1300	1856	1915.77	0.37	35490	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	349	-1.51	0.55	12	1.52	-1244.00	3406.00	3940	20230412	-52.31	1500	20231110	25.27	2995	-37.26	20240229	1732	8.49	20240308	2995	-37.26	20240229	150	1152.67	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
86	20240315	110647	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1910	54	2	2.91	460037044	239692	209.93	1822	1950	1822	2410	1300	1856	1919.28	0.37	46446	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	355	-1.54	0.56	12	1.29	-1244.00	3406.00	3940	20230412	-51.52	1500	20231110	27.33	2995	-36.23	20240229	1732	10.28	20240308	2995	-36.23	20240229	150	1173.33	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
87	20240315	100651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1910	54	2	2.91	381207633	198611	173.95	1822	1950	1822	2410	1300	1856	1919.37	0.37	30850	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	355	-1.54	0.56	12	1.07	-1244.00	3406.00	3940	20230412	-51.52	1500	20231110	27.33	2995	-36.23	20240229	1732	10.28	20240308	2995	-36.23	20240229	150	1173.33	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
88	20240315	090655	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1881	25	2	1.35	21659230	11769	10.31	1822	1881	1822	2410	1300	1856	1840.36	0.37	3448	1990	1922	1862	1794	1734	1893	1765	186	554	1000	1260	1	1	18566012	349	-1.51	0.55	12	0.06	-1244.00	3406.00	3940	20230412	-52.26	1500	20231110	25.40	2995	-37.20	20240229	1732	8.60	20240308	2995	-37.20	20240229	150	1154.00	20231110	1.59	N	089230	1000	185 억	69008	N	N	N	N
89	20240314	160645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1856	28	2	1.53	209718671	113537	81.17	1880	1930	1802	2375	1280	1828	1847.14	0.42	-9445	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	345	-1.49	0.54	12	0.61	-1244.00	3406.00	3940	20230412	-52.89	1500	20231110	23.73	2995	-38.03	20240229	1732	7.16	20240308	2995	-38.03	20240229	150	1137.33	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
90	20240314	150648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1859	31	2	1.70	191267849	103625	74.08	1880	1930	1802	2375	1280	1828	1845.77	0.42	-9521	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	345	-1.49	0.55	12	0.56	-1244.00	3406.00	3940	20230412	-52.82	1500	20231110	23.93	2995	-37.93	20240229	1732	7.33	20240308	2995	-37.93	20240229	150	1139.33	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
91	20240314	140648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1860	32	2	1.75	162051527	87786	62.76	1880	1930	1802	2375	1280	1828	1845.98	0.42	-9886	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	345	-1.50	0.55	12	0.47	-1244.00	3406.00	3940	20230412	-52.79	1500	20231110	24.00	2995	-37.90	20240229	1732	7.39	20240308	2995	-37.90	20240229	150	1140.00	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
92	20240314	130643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1830	2	2	0.11	130790900	70902	50.69	1880	1930	1802	2375	1280	1828	1844.67	0.42	-13399	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	340	-1.47	0.54	12	0.38	-1244.00	3406.00	3940	20230412	-53.55	1500	20231110	22.00	2995	-38.90	20240229	1732	5.66	20240308	2995	-38.90	20240229	150	1120.00	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
93	20240314	120645	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1832	4	2	0.22	121603548	65869	47.09	1880	1930	1802	2375	1280	1828	1846.14	0.42	-13504	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	340	-1.47	0.54	12	0.35	-1244.00	3406.00	3940	20230412	-53.50	1500	20231110	22.13	2995	-38.83	20240229	1732	5.77	20240308	2995	-38.83	20240229	150	1121.33	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
94	20240314	110646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1826	-2	5	-0.11	112583389	60927	43.56	1880	1930	1802	2375	1280	1828	1847.84	0.42	-14311	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	339	-1.47	0.54	12	0.33	-1244.00	3406.00	3940	20230412	-53.65	1500	20231110	21.73	2995	-39.03	20240229	1732	5.43	20240308	2995	-39.03	20240229	150	1117.33	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
95	20240314	100651	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1822	-6	5	-0.33	94936023	51305	36.68	1880	1930	1802	2375	1280	1828	1850.42	0.42	-13278	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	338	-1.46	0.53	12	0.28	-1244.00	3406.00	3940	20230412	-53.76	1500	20231110	21.47	2995	-39.17	20240229	1732	5.20	20240308	2995	-39.17	20240229	150	1114.67	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
96	20240314	090648	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1841	13	2	0.71	42838890	22911	16.38	1880	1930	1802	2375	1280	1828	1869.80	0.42	-4525	1902	1864	1831	1793	1760	1848	1777	186	547	1000	1240	1	1	18566012	342	-1.48	0.54	12	0.12	-1244.00	3406.00	3940	20230412	-53.27	1500	20231110	22.73	2995	-38.53	20240229	1732	6.29	20240308	2995	-38.53	20240229	150	1127.33	20231110	1.57	N	089230	1000	185 억	78453	N	N	N	N
97	20240313	160639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1828	-11	5	-0.60	251484823	138794	83.22	1839	1869	1798	2390	1288	1839	1811.76	0.42	-387	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	339	-1.47	0.54	12	0.75	-1244.00	3406.00	3940	20230412	-53.60	1500	20231110	21.87	2995	-38.96	20240229	1732	5.54	20240308	2995	-38.96	20240229	150	1118.67	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
98	20240313	150639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1827	-12	5	-0.65	225836552	124702	74.77	1839	1869	1798	2390	1288	1839	1811.01	0.42	-642	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	339	-1.47	0.54	12	0.67	-1244.00	3406.00	3940	20230412	-53.63	1500	20231110	21.80	2995	-39.00	20240229	1732	5.48	20240308	2995	-39.00	20240229	150	1118.00	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
99	20240313	140643	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1808	-31	5	-1.69	188957270	104256	62.51	1839	1869	1799	2390	1288	1839	1812.44	0.42	-3700	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	336	-1.45	0.53	12	0.56	-1244.00	3406.00	3940	20230412	-54.11	1500	20231110	20.53	2995	-39.63	20240229	1732	4.39	20240308	2995	-39.63	20240229	150	1105.33	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
100	20240313	130646	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1803	-36	5	-1.96	130712069	71948	43.14	1839	1869	1800	2390	1288	1839	1816.76	0.42	-11056	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	335	-1.45	0.53	12	0.39	-1244.00	3406.00	3940	20230412	-54.24	1500	20231110	20.20	2995	-39.80	20240229	1732	4.10	20240308	2995	-39.80	20240229	150	1102.00	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
101	20240313	120642	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1805	-34	5	-1.85	117404046	64570	38.72	1839	1869	1800	2390	1288	1839	1818.24	0.42	-11192	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	335	-1.45	0.53	12	0.35	-1244.00	3406.00	3940	20230412	-54.19	1500	20231110	20.33	2995	-39.73	20240229	1732	4.21	20240308	2995	-39.73	20240229	150	1103.33	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
102	20240313	110639	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1816	-23	5	-1.25	91015747	49994	29.98	1839	1869	1800	2390	1288	1839	1820.53	0.42	-5973	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	337	-1.46	0.53	12	0.27	-1244.00	3406.00	3940	20230412	-53.91	1500	20231110	21.07	2995	-39.37	20240229	1732	4.85	20240308	2995	-39.37	20240229	150	1110.67	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
103	20240313	100638	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1809	-30	5	-1.63	74540504	40945	24.55	1839	1869	1800	2390	1288	1839	1820.50	0.42	-7881	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	336	-1.45	0.53	12	0.22	-1244.00	3406.00	3940	20230412	-54.09	1500	20231110	20.60	2995	-39.60	20240229	1732	4.45	20240308	2995	-39.60	20240229	150	1106.00	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
104	20240313	090640	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1860	21	2	1.14	14909153	8037	4.82	1839	1869	1832	2390	1288	1839	1855.06	0.42	-4029	1943	1891	1823	1771	1703	1917	1797	186	551	1000	1250	1	1	18566012	345	-1.50	0.55	12	0.04	-1244.00	3406.00	3940	20230412	-52.79	1500	20231110	24.00	2995	-37.90	20240229	1732	7.39	20240308	2995	-37.90	20240229	150	1140.00	20231110	1.53	N	089230	1000	185 억	78840	N	N	N	N
105	20240312	160632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1839	51	2	2.85	304131537	166669	105.43	1787	1875	1755	2320	1252	1788	1824.76	0.48	-10716	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	341	-1.48	0.54	12	0.90	-1244.00	3406.00	3940	20230412	-53.32	1500	20231110	22.60	2995	-38.60	20240229	1732	6.18	20240308	2995	-38.60	20240229	150	1126.00	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
106	20240312	150631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1843	55	2	3.08	290548400	159279	100.76	1787	1875	1755	2320	1252	1788	1824.15	0.48	-7008	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	342	-1.48	0.54	12	0.86	-1244.00	3406.00	3940	20230412	-53.22	1500	20231110	22.87	2995	-38.46	20240229	1732	6.41	20240308	2995	-38.46	20240229	150	1128.67	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
107	20240312	140626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1817	29	2	1.62	221652201	121709	76.99	1787	1875	1755	2320	1252	1788	1821.17	0.48	5402	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	337	-1.46	0.53	12	0.66	-1244.00	3406.00	3940	20230412	-53.88	1500	20231110	21.13	2995	-39.33	20240229	1732	4.91	20240308	2995	-39.33	20240229	150	1111.33	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
108	20240312	130604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1819	31	2	1.73	201441031	110517	69.91	1787	1875	1755	2320	1252	1788	1822.72	0.48	5625	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	338	-1.46	0.53	12	0.60	-1244.00	3406.00	3940	20230412	-53.83	1500	20231110	21.27	2995	-39.27	20240229	1732	5.02	20240308	2995	-39.27	20240229	150	1112.67	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
109	20240312	120634	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1817	29	2	1.62	179639571	98433	62.27	1787	1875	1755	2320	1252	1788	1824.99	0.48	2077	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	337	-1.46	0.53	12	0.53	-1244.00	3406.00	3940	20230412	-53.88	1500	20231110	21.13	2995	-39.33	20240229	1732	4.91	20240308	2995	-39.33	20240229	150	1111.33	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
110	20240312	110632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1812	24	2	1.34	165364965	90543	57.28	1787	1875	1755	2320	1252	1788	1826.37	0.48	2585	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	336	-1.46	0.53	12	0.49	-1244.00	3406.00	3940	20230412	-54.01	1500	20231110	20.80	2995	-39.50	20240229	1732	4.62	20240308	2995	-39.50	20240229	150	1108.00	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
111	20240312	100631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1824	36	2	2.01	142933435	78138	49.43	1787	1875	1755	2320	1252	1788	1829.24	0.48	-1055	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	339	-1.47	0.54	12	0.42	-1244.00	3406.00	3940	20230412	-53.71	1500	20231110	21.60	2995	-39.10	20240229	1732	5.31	20240308	2995	-39.10	20240229	150	1116.00	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
112	20240312	090632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1763	-25	5	-1.40	7512895	4231	2.68	1787	1788	1755	2320	1252	1788	1775.68	0.48	630	1888	1838	1795	1745	1702	1816	1723	186	532	1000	1210	1	1	18566012	327	-1.42	0.52	12	0.02	-1244.00	3406.00	3940	20230412	-55.25	1500	20231110	17.53	2995	-41.14	20240229	1732	1.79	20240308	2995	-41.14	20240229	150	1075.33	20231110	1.68	N	089230	1000	185 억	88976	N	N	N	N
113	20240311	160631	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1788	-28	5	-1.54	282366889	157444	51.08	1814	1845	1752	2360	1272	1816	1793.45	0.56	-13620	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	332	-1.44	0.52	12	0.85	-1244.00	3406.00	3940	20230412	-54.62	1500	20231110	19.20	2995	-40.30	20240229	1732	3.23	20240308	2995	-40.30	20240229	150	1092.00	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
114	20240311	150632	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1812	-4	5	-0.22	264574375	147539	47.87	1814	1845	1752	2360	1272	1816	1793.25	0.56	-14862	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	336	-1.46	0.53	12	0.79	-1244.00	3406.00	3940	20230412	-54.01	1500	20231110	20.80	2995	-39.50	20240229	1732	4.62	20240308	2995	-39.50	20240229	150	1108.00	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
115	20240311	140628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1796	-20	5	-1.10	215981049	120446	39.08	1814	1845	1752	2360	1272	1816	1793.18	0.56	-12016	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	333	-1.44	0.53	12	0.65	-1244.00	3406.00	3940	20230412	-54.42	1500	20231110	19.73	2995	-40.03	20240229	1732	3.70	20240308	2995	-40.03	20240229	150	1097.33	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
116	20240311	130629	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1801	-15	5	-0.83	197971605	110427	35.83	1814	1845	1752	2360	1272	1816	1792.78	0.56	-11120	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	334	-1.45	0.53	12	0.59	-1244.00	3406.00	3940	20230412	-54.29	1500	20231110	20.07	2995	-39.87	20240229	1732	3.98	20240308	2995	-39.87	20240229	150	1100.67	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
117	20240311	120630	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1826	10	2	0.55	172885078	96574	31.33	1814	1845	1752	2360	1272	1816	1790.18	0.56	-9677	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	339	-1.47	0.54	12	0.52	-1244.00	3406.00	3940	20230412	-53.65	1500	20231110	21.73	2995	-39.03	20240229	1732	5.43	20240308	2995	-39.03	20240229	150	1117.33	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
118	20240311	110626	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1825	9	2	0.50	143261485	80340	26.06	1814	1845	1752	2360	1272	1816	1783.19	0.56	-12206	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	339	-1.47	0.54	12	0.43	-1244.00	3406.00	3940	20230412	-53.68	1500	20231110	21.67	2995	-39.07	20240229	1732	5.37	20240308	2995	-39.07	20240229	150	1116.67	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
119	20240311	100619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1772	-44	5	-2.42	83371153	47312	15.35	1814	1814	1752	2360	1272	1816	1762.16	0.56	8	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	329	-1.42	0.52	12	0.25	-1244.00	3406.00	3940	20230412	-55.03	1500	20231110	18.13	2995	-40.83	20240229	1732	2.31	20240308	2995	-40.83	20240229	150	1081.33	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
120	20240311	090623	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1755	-61	5	-3.36	28090857	15917	5.16	1814	1814	1752	2360	1272	1816	1764.83	0.56	1095	1917	1866	1799	1748	1681	1833	1715	186	544	1000	1230	1	1	18566012	326	-1.41	0.52	12	0.09	-1244.00	3406.00	3940	20230412	-55.46	1500	20231110	17.00	2995	-41.40	20240229	1732	1.33	20240308	2995	-41.40	20240229	150	1070.00	20231110	1.72	N	089230	1000	185 억	103114	N	N	N	N
121	20240308	160628	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1816	-22	5	-1.20	540421226	306860	133.57	1841	1850	1732	2385	1287	1838	1760.84	0.73	-33011	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	337	-1.46	0.53	12	1.65	-1244.00	3406.00	3940	20230412	-53.91	1500	20231110	21.07	2995	-39.37	20240229	1732	4.85	20240308	2995	-39.37	20240229	150	1110.67	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
122	20240308	150625	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1764	-74	5	-4.03	502024215	285570	124.30	1841	1841	1732	2385	1287	1838	1757.97	0.73	-30791	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	328	-1.42	0.52	12	1.54	-1244.00	3406.00	3940	20230412	-55.23	1500	20231110	17.60	2995	-41.10	20240229	1732	1.85	20240308	2995	-41.10	20240229	150	1076.00	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
123	20240308	140623	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1759	-79	5	-4.30	461656520	262605	114.31	1841	1841	1732	2385	1287	1838	1757.99	0.73	-17084	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	327	-1.41	0.52	12	1.41	-1244.00	3406.00	3940	20230412	-55.36	1500	20231110	17.27	2995	-41.27	20240229	1732	1.56	20240308	2995	-41.27	20240229	150	1072.67	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
124	20240308	130621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1784	-54	5	-2.94	395257124	224820	97.86	1841	1841	1732	2385	1287	1838	1758.10	0.73	-12722	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	331	-1.43	0.52	12	1.21	-1244.00	3406.00	3940	20230412	-54.72	1500	20231110	18.93	2995	-40.43	20240229	1732	3.00	20240308	2995	-40.43	20240229	150	1089.33	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
125	20240308	120621	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1745	-93	5	-5.06	375355706	213534	92.95	1841	1841	1732	2385	1287	1838	1757.83	0.73	-10716	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	324	-1.40	0.51	12	1.15	-1244.00	3406.00	3940	20230412	-55.71	1500	20231110	16.33	2995	-41.74	20240229	1732	0.75	20240308	2995	-41.74	20240229	150	1063.33	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
126	20240308	110622	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1775	-63	5	-3.43	362194676	206003	89.67	1841	1841	1732	2385	1287	1838	1758.20	0.73	-10438	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	330	-1.43	0.52	12	1.11	-1244.00	3406.00	3940	20230412	-54.95	1500	20231110	18.33	2995	-40.73	20240229	1732	2.48	20240308	2995	-40.73	20240229	150	1083.33	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
127	20240308	100618	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1751	-87	5	-4.73	319658371	181645	79.07	1841	1841	1732	2385	1287	1838	1759.80	0.73	925	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	325	-1.41	0.51	12	0.98	-1244.00	3406.00	3940	20230412	-55.56	1500	20231110	16.73	2995	-41.54	20240229	1732	1.10	20240308	2995	-41.54	20240229	150	1067.33	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
128	20240308	090618	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1785	-53	5	-2.88	16413342	9032	3.93	1841	1841	1750	2385	1287	1838	1817.24	0.73	-5535	1898	1868	1809	1779	1720	1883	1794	186	547	1000	1240	1	1	18566012	331	-1.43	0.52	12	0.05	-1244.00	3406.00	3940	20230412	-54.70	1500	20231110	19.00	2995	-40.40	20240229	1750	2.00	20240308	2995	-40.40	20240229	150	1090.00	20231110	1.72	N	089230	1000	185 억	136108	N	N	N	N
129	20240307	160619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1838	14	2	0.77	404521543	228831	71.25	1824	1839	1750	2370	1277	1824	1767.60	0.81	-14846	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	341	-1.48	0.54	12	1.23	-1244.00	3406.00	3940	20230412	-53.35	1500	20231110	22.53	2995	-38.63	20240229	1750	5.03	20240307	2995	-38.63	20240229	150	1125.33	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
130	20240307	150600	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1764	-60	5	-3.29	371041025	210113	65.42	1824	1839	1750	2370	1277	1824	1765.91	0.81	-8792	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	328	-1.42	0.52	12	1.13	-1244.00	3406.00	3940	20230412	-55.23	1500	20231110	17.60	2995	-41.10	20240229	1750	0.80	20240307	2995	-41.10	20240229	150	1076.00	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
131	20240307	140610	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1751	-73	5	-4.00	342729614	194005	60.40	1824	1839	1750	2370	1277	1824	1766.60	0.81	-5674	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	325	-1.41	0.51	12	1.04	-1244.00	3406.00	3940	20230412	-55.56	1500	20231110	16.73	2995	-41.54	20240229	1750	0.06	20240307	2995	-41.54	20240229	150	1067.33	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
132	20240307	130613	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1759	-65	5	-3.56	311616208	176324	54.90	1824	1839	1750	2370	1277	1824	1767.29	0.81	-143	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	327	-1.41	0.52	12	0.95	-1244.00	3406.00	3940	20230412	-55.36	1500	20231110	17.27	2995	-41.27	20240229	1750	0.51	20240307	2995	-41.27	20240229	150	1072.67	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
133	20240307	120614	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1755	-69	5	-3.78	288709785	163330	50.85	1824	1839	1750	2370	1277	1824	1767.65	0.81	3286	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	326	-1.41	0.52	12	0.88	-1244.00	3406.00	3940	20230412	-55.46	1500	20231110	17.00	2995	-41.40	20240229	1750	0.29	20240307	2995	-41.40	20240229	150	1070.00	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
134	20240307	110619	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1761	-63	5	-3.45	215859492	121844	37.94	1824	1839	1754	2370	1277	1824	1771.61	0.81	3808	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	327	-1.42	0.52	12	0.66	-1244.00	3406.00	3940	20230412	-55.30	1500	20231110	17.40	2995	-41.20	20240229	1754	0.40	20240307	2995	-41.20	20240229	150	1074.00	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
135	20240307	100615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1768	-56	5	-3.07	131631316	74071	23.06	1824	1839	1759	2370	1277	1824	1777.10	0.81	-470	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	328	-1.42	0.52	12	0.40	-1244.00	3406.00	3940	20230412	-55.13	1500	20231110	17.87	2995	-40.97	20240229	1757	0.63	20240227	2995	-40.97	20240229	150	1078.67	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
136	20240307	090616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1817	-7	5	-0.38	11708464	6414	2.00	1824	1839	1817	2370	1277	1824	1825.45	0.81	-2348	2024	1924	1855	1755	1686	1889	1720	186	546	1000	1240	1	1	18566012	337	-1.46	0.53	12	0.03	-1244.00	3406.00	3940	20230412	-53.88	1500	20231110	21.13	2995	-39.33	20240229	1757	3.41	20240227	2995	-39.33	20240229	150	1111.33	20231110	1.65	N	089230	1000	185 억	150954	N	N	N	N
137	20240306	160613	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1824	-62	5	-3.29	589665036	319468	64.83	1840	1955	1786	2450	1321	1886	1845.77	0.97	-28856	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	339	-1.47	0.54	12	1.72	-1244.00	3406.00	3940	20230412	-53.71	1500	20231110	21.60	2995	-39.10	20240229	1757	3.81	20240227	2995	-39.10	20240229	150	1116.00	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
138	20240306	150613	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1823	-63	5	-3.34	577542924	312827	63.48	1840	1955	1786	2450	1321	1886	1846.21	0.97	-28698	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	338	-1.47	0.54	12	1.68	-1244.00	3406.00	3940	20230412	-53.73	1500	20231110	21.53	2995	-39.13	20240229	1757	3.76	20240227	2995	-39.13	20240229	150	1115.33	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
139	20240306	140615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1809	-77	5	-4.08	542862323	293766	59.61	1840	1955	1786	2450	1321	1886	1847.94	0.97	-35068	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	336	-1.45	0.53	12	1.58	-1244.00	3406.00	3940	20230412	-54.09	1500	20231110	20.60	2995	-39.60	20240229	1757	2.96	20240227	2995	-39.60	20240229	150	1106.00	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
140	20240306	130616	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1804	-82	5	-4.35	466214326	251016	50.94	1840	1955	1790	2450	1321	1886	1857.31	0.97	-43587	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	335	-1.45	0.53	12	1.35	-1244.00	3406.00	3940	20230412	-54.21	1500	20231110	20.27	2995	-39.77	20240229	1757	2.68	20240227	2995	-39.77	20240229	150	1102.67	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
141	20240306	120615	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1837	-49	5	-2.60	364078426	194716	39.51	1840	1955	1836	2450	1321	1886	1869.79	0.97	-35341	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	341	-1.48	0.54	12	1.05	-1244.00	3406.00	3940	20230412	-53.38	1500	20231110	22.47	2995	-38.66	20240229	1757	4.55	20240227	2995	-38.66	20240229	150	1124.67	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
142	20240306	110612	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1859	-27	5	-1.43	261647041	139208	28.25	1840	1955	1840	2450	1321	1886	1879.54	0.97	-13351	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	345	-1.49	0.55	12	0.75	-1244.00	3406.00	3940	20230412	-52.82	1500	20231110	23.93	2995	-37.93	20240229	1757	5.81	20240227	2995	-37.93	20240229	150	1139.33	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
143	20240306	100602	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1864	-22	5	-1.17	191951218	101679	20.63	1840	1955	1840	2450	1321	1886	1887.82	0.97	-7972	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	346	-1.50	0.55	12	0.55	-1244.00	3406.00	3940	20230412	-52.69	1500	20231110	24.27	2995	-37.76	20240229	1757	6.09	20240227	2995	-37.76	20240229	150	1142.67	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
144	20240306	090613	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1886	0	3	0.00	56290454	30390	6.17	1840	1886	1840	2450	1321	1886	1852.27	0.97	11392	2120	2002	1937	1819	1754	1970	1787	186	564	1000	1280	1	1	18566012	350	-1.52	0.55	12	0.16	-1244.00	3406.00	3940	20230412	-52.13	1500	20231110	25.73	2995	-37.03	20240229	1757	7.34	20240227	2995	-37.03	20240229	150	1157.33	20231110	1.64	N	089230	1000	185 억	179810	N	N	N	N
145	20240305	160608	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1886	-129	5	-6.40	960032976	490787	57.15	1998	2055	1872	2615	1415	2015	1956.12	1.04	-13701	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	1	1	18566012	350	-1.52	0.55	12	2.64	-1244.00	3406.00	3940	20230412	-52.13	1500	20231110	25.73	2995	-37.03	20240229	1757	7.34	20240227	2995	-37.03	20240229	150	1157.33	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
146	20240305	150610	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1883	-132	5	-6.55	913923470	466265	54.30	1998	2055	1876	2615	1415	2015	1960.09	1.04	-15028	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	1	1	18566012	350	-1.51	0.55	12	2.51	-1244.00	3406.00	3940	20230412	-52.21	1500	20231110	25.53	2995	-37.13	20240229	1757	7.17	20240227	2995	-37.13	20240229	150	1155.33	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
147	20240305	140603	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1931	-84	5	-4.17	778140106	394985	46.00	1998	2055	1920	2615	1415	2015	1970.05	1.04	-13907	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	1	1	18566012	359	-1.55	0.57	12	2.13	-1244.00	3406.00	3940	20230412	-50.99	1500	20231110	28.73	2995	-35.53	20240229	1757	9.90	20240227	2995	-35.53	20240229	150	1187.33	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
148	20240305	130607	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1962	-53	5	-2.63	663817402	336002	39.13	1998	2055	1920	2615	1415	2015	1975.64	1.04	-13240	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	1	1	18566012	364	-1.58	0.58	12	1.81	-1244.00	3406.00	3940	20230412	-50.20	1500	20231110	30.80	2995	-34.49	20240229	1757	11.67	20240227	2995	-34.49	20240229	150	1208.00	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
149	20240305	120604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1968	-47	5	-2.33	589463348	298010	34.70	1998	2055	1920	2615	1415	2015	1978.00	1.04	-4822	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	1	1	18566012	365	-1.58	0.58	12	1.61	-1244.00	3406.00	3940	20230412	-50.05	1500	20231110	31.20	2995	-34.29	20240229	1757	12.01	20240227	2995	-34.29	20240229	150	1212.00	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
150	20240305	110606	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1992	-23	5	-1.14	494201652	249746	29.08	1998	2055	1920	2615	1415	2015	1978.82	1.04	-3885	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	1	1	18566012	370	-1.60	0.58	12	1.35	-1244.00	3406.00	3940	20230412	-49.44	1500	20231110	32.80	2995	-33.49	20240229	1757	13.38	20240227	2995	-33.49	20240229	150	1228.00	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
151	20240305	100601	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2050	35	2	1.74	415848499	210682	24.54	1998	2050	1920	2615	1415	2015	1973.82	1.04	2489	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	5	1	18566012	381	-1.65	0.60	12	1.13	-1244.00	3406.00	3940	20230412	-47.97	1500	20231110	36.67	2995	-31.55	20240229	1757	16.68	20240227	2995	-31.55	20240229	150	1266.67	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
152	20240305	090603	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	1933	-82	5	-4.07	144813703	74109	8.63	1998	1999	1920	2615	1415	2015	1954.06	1.04	-12908	2338	2176	2088	1926	1838	2132	1882	186	600	1000	1370	1	1	18566012	359	-1.55	0.57	12	0.40	-1244.00	3406.00	3940	20230412	-50.94	1500	20231110	28.87	2995	-35.46	20240229	1757	10.02	20240227	2995	-35.46	20240229	150	1188.67	20231110	1.44	N	089230	1000	185 억	193507	N	N	N	N
153	20240304	160604	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	-235	5	-10.44	1793421860	850310	8.21	2125	2250	2000	2925	1575	2250	2109.53	0.59	111213	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	374	-1.62	0.59	12	4.58	-1244.00	3406.00	3940	20230412	-48.86	1500	20231110	34.33	2995	-32.72	20240229	1757	14.68	20240227	2995	-32.72	20240229	150	1243.33	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N
154	20240304	150600	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2015	-235	5	-10.44	1670295570	789437	7.62	2125	2250	2000	2925	1575	2250	2115.81	0.59	106848	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	374	-1.62	0.59	12	4.25	-1244.00	3406.00	3940	20230412	-48.86	1500	20231110	34.33	2995	-32.72	20240229	1757	14.68	20240227	2995	-32.72	20240229	150	1243.33	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N
155	20240304	140529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2070	-180	5	-8.00	1450119310	680644	6.57	2125	2250	2030	2925	1575	2250	2130.51	0.59	107448	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	384	-1.66	0.61	12	3.67	-1244.00	3406.00	3940	20230412	-47.46	1500	20231110	38.00	2995	-30.88	20240229	1757	17.81	20240227	2995	-30.88	20240229	150	1280.00	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N
156	20240304	130557	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2100	-150	5	-6.67	1177570310	548526	5.30	2125	2250	2070	2925	1575	2250	2146.79	0.59	96104	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	390	-1.69	0.62	12	2.95	-1244.00	3406.00	3940	20230412	-46.70	1500	20231110	40.00	2995	-29.88	20240229	1757	19.52	20240227	2995	-29.88	20240229	150	1300.00	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N
157	20240304	120534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2150	-100	5	-4.44	1082756535	503746	4.86	2125	2250	2070	2925	1575	2250	2149.41	0.59	86989	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	399	-1.73	0.63	12	2.71	-1244.00	3406.00	3940	20230412	-45.43	1500	20231110	43.33	2995	-28.21	20240229	1757	22.37	20240227	2995	-28.21	20240229	150	1333.33	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N
158	20240304	110552	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2150	-100	5	-4.44	981541955	456202	4.40	2125	2250	2070	2925	1575	2250	2151.55	0.59	79389	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	399	-1.73	0.63	12	2.46	-1244.00	3406.00	3940	20230412	-45.43	1500	20231110	43.33	2995	-28.21	20240229	1757	22.37	20240227	2995	-28.21	20240229	150	1333.33	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N
159	20240304	100553	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2145	-105	5	-4.67	868498380	403760	3.90	2125	2250	2070	2925	1575	2250	2151.03	0.59	66888	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	398	-1.72	0.63	12	2.17	-1244.00	3406.00	3940	20230412	-45.56	1500	20231110	43.00	2995	-28.38	20240229	1757	22.08	20240227	2995	-28.38	20240229	150	1330.00	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N
160	20240304	090554	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2150	-100	5	-4.44	262155845	123587	1.19	2125	2175	2085	2925	1575	2250	2121.22	0.59	31249	3280	2765	2480	1965	1680	2622	1822	186	675	1000	1530	5	1	18566012	399	-1.73	0.63	12	0.67	-1244.00	3406.00	3940	20230412	-45.43	1500	20231110	43.33	2995	-28.21	20240229	1757	22.37	20240227	2995	-28.21	20240229	150	1333.33	20231110	1.85	N	089230	1000	185 억	110106	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History