KissMeData/079940/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21000	500	2	2.44	3223231300	153840	137.94	20400	21400	20350	26650	14350	20500	20951.73	30.44	0	-6299	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2842	17.74	1.89	12	1.14	1184.00	11131.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
3	20240329	150642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21000	500	2	2.44	2872974250	137114	122.94	20400	21400	20350	26650	14350	20500	20953.19	30.44	0	-8004	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2842	17.74	1.89	12	1.01	1184.00	11131.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
4	20240329	140638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	200	2	0.98	2427420350	115803	103.83	20400	21400	20350	26650	14350	20500	20961.65	30.44	0	-4205	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2802	17.48	1.86	12	0.86	1184.00	11131.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
5	20240329	130629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20800	300	2	1.46	2296887450	109503	98.18	20400	21400	20350	26650	14350	20500	20975.58	30.44	0	-2990	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2815	17.57	1.87	12	0.81	1184.00	11131.00	24350	20240314	-14.58	11080	20230818	87.73	24350	-14.58	20240314	16040	29.68	20240311	24350	-14.58	20240314	11080	87.73	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
6	20240329	120635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20750	250	2	1.22	2161193850	102958	92.32	20400	21400	20350	26650	14350	20500	20991.04	30.44	0	-1608	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2809	17.53	1.86	12	0.76	1184.00	11131.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
7	20240329	110627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20850	350	2	1.71	1999116650	95180	85.34	20400	21400	20350	26650	14350	20500	21003.56	30.44	0	9	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2822	17.61	1.87	12	0.70	1184.00	11131.00	24350	20240314	-14.37	11080	20230818	88.18	24350	-14.37	20240314	16040	29.99	20240311	24350	-14.37	20240314	11080	88.18	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
8	20240329	100628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20950	450	2	2.20	1554615050	74011	66.36	20400	21400	20350	26650	14350	20500	21005.22	30.44	0	4090	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2836	17.69	1.88	12	0.55	1184.00	11131.00	24350	20240314	-13.96	11080	20230818	89.08	24350	-13.96	20240314	16040	30.61	20240311	24350	-13.96	20240314	11080	89.08	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
9	20240329	090626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20350	-150	5	-0.73	42681500	2085	1.87	20400	20600	20350	26650	14350	20500	20470.69	30.44	0	-237	20953	20726	20273	20046	19593	20840	20160	68	6150	500	14350	50	1	13535684	2755	17.19	1.83	12	0.02	1184.00	11131.00	24350	20240314	-16.43	11080	20230818	83.66	24350	-16.43	20240314	16040	26.87	20240311	24350	-16.43	20240314	11080	83.66	20230818	2.55	N	079940	500	67 억		4119950	N	N	0	N	00	N
10	20240328	160633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20500	200	2	0.99	2218907440	109785	78.39	20200	20500	19820	26350	14250	20300	20211.38	30.52	0	-11151	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2775	17.31	1.84	12	0.81	1184.00	11131.00	24350	20240314	-15.81	11080	20230818	85.02	24350	-15.81	20240314	16040	27.81	20240311	24350	-15.81	20240314	11080	85.02	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
11	20240328	150634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20350	50	2	0.25	2135905290	105727	75.50	20200	20500	19820	26350	14250	20300	20202.08	30.52	0	-10496	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2755	17.19	1.83	12	0.78	1184.00	11131.00	24350	20240314	-16.43	11080	20230818	83.66	24350	-16.43	20240314	16040	26.87	20240311	24350	-16.43	20240314	11080	83.66	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
12	20240328	140626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20450	150	2	0.74	1857678290	92068	65.74	20200	20500	19820	26350	14250	20300	20177.24	30.52	0	-11072	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2768	17.27	1.84	12	0.68	1184.00	11131.00	24350	20240314	-16.02	11080	20230818	84.57	24350	-16.02	20240314	16040	27.49	20240311	24350	-16.02	20240314	11080	84.57	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
13	20240328	130624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20200	-100	5	-0.49	1565653040	77744	55.51	20200	20450	19820	26350	14250	20300	20138.57	30.52	0	-13189	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2734	17.06	1.81	12	0.57	1184.00	11131.00	24350	20240314	-17.04	11080	20230818	82.31	24350	-17.04	20240314	16040	25.94	20240311	24350	-17.04	20240314	11080	82.31	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
14	20240328	120629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20200	-100	5	-0.49	913385750	45093	32.20	20200	20450	20050	26350	14250	20300	20255.60	30.52	0	-7740	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2734	17.06	1.81	12	0.33	1184.00	11131.00	24350	20240314	-17.04	11080	20230818	82.31	24350	-17.04	20240314	16040	25.94	20240311	24350	-17.04	20240314	11080	82.31	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
15	20240328	110629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20350	50	2	0.25	675782450	33334	23.80	20200	20450	20050	26350	14250	20300	20273.07	30.52	0	-6710	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2755	17.19	1.83	12	0.25	1184.00	11131.00	24350	20240314	-16.43	11080	20230818	83.66	24350	-16.43	20240314	16040	26.87	20240311	24350	-16.43	20240314	11080	83.66	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
16	20240328	100623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20250	-50	5	-0.25	534819500	26407	18.86	20200	20450	20050	26350	14250	20300	20252.94	30.52	0	-6312	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2741	17.10	1.82	12	0.20	1184.00	11131.00	24350	20240314	-16.84	11080	20230818	82.76	24350	-16.84	20240314	16040	26.25	20240311	24350	-16.84	20240314	11080	82.76	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
17	20240328	090638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20400	100	2	0.49	63096750	3114	2.22	20200	20400	20200	26350	14250	20300	20262.28	30.52	0	-906	21633	20966	20533	19866	19433	20750	19650	68	6050	500	14210	50	1	13535684	2761	17.23	1.83	12	0.02	1184.00	11131.00	24350	20240314	-16.22	11080	20230818	84.12	24350	-16.22	20240314	16040	27.18	20240311	24350	-16.22	20240314	11080	84.12	20230818	2.50	N	079940	500	67 억		4131350	N	N	0	N	00	N
18	20240327	160636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20300	-600	5	-2.87	2864424050	139422	92.11	21050	21200	20100	27150	14650	20900	20545.62	30.46	0	-5513	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2748	17.15	1.82	12	1.03	1184.00	11131.00	24350	20240314	-16.63	11080	20230818	83.21	24350	-16.63	20240314	16040	26.56	20240311	24350	-16.63	20240314	11080	83.21	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
19	20240327	150637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20350	-550	5	-2.63	2684048650	130522	86.23	21050	21200	20100	27150	14650	20900	20563.87	30.46	0	-6630	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2755	17.19	1.83	12	0.96	1184.00	11131.00	24350	20240314	-16.43	11080	20230818	83.66	24350	-16.43	20240314	16040	26.87	20240311	24350	-16.43	20240314	11080	83.66	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
20	20240327	140636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20350	-550	5	-2.63	2336165750	113357	74.89	21050	21200	20100	27150	14650	20900	20608.84	30.46	0	-9958	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2755	17.19	1.83	12	0.84	1184.00	11131.00	24350	20240314	-16.43	11080	20230818	83.66	24350	-16.43	20240314	16040	26.87	20240311	24350	-16.43	20240314	11080	83.66	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
21	20240327	130637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20250	-650	5	-3.11	2161332350	104745	69.20	21050	21200	20100	27150	14650	20900	20634.15	30.46	0	-10464	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2741	17.10	1.82	12	0.77	1184.00	11131.00	24350	20240314	-16.84	11080	20230818	82.76	24350	-16.84	20240314	16040	26.25	20240311	24350	-16.84	20240314	11080	82.76	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
22	20240327	120639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20650	-250	5	-1.20	1401934800	67424	44.54	21050	21200	20400	27150	14650	20900	20792.76	30.46	0	-12317	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2795	17.44	1.86	12	0.50	1184.00	11131.00	24350	20240314	-15.20	11080	20230818	86.37	24350	-15.20	20240314	16040	28.74	20240311	24350	-15.20	20240314	11080	86.37	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
23	20240327	110636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	-200	5	-0.96	1224499650	58825	38.86	21050	21200	20400	27150	14650	20900	20815.93	30.46	0	-12312	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2802	17.48	1.86	12	0.43	1184.00	11131.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
24	20240327	100632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20950	50	2	0.24	756330950	36461	24.09	21050	21050	20400	27150	14650	20900	20743.42	30.46	0	-9705	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2836	17.69	1.88	12	0.27	1184.00	11131.00	24350	20240314	-13.96	11080	20230818	89.08	24350	-13.96	20240314	16040	30.61	20240311	24350	-13.96	20240314	11080	89.08	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
25	20240327	090637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20750	-150	5	-0.72	201467150	9683	6.40	21050	21050	20500	27150	14650	20900	20805.96	30.46	0	-4270	21700	21300	21000	20600	20300	21250	20550	68	6250	500	14630	50	1	13535684	2809	17.53	1.86	12	0.07	1184.00	11131.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.53	N	079940	500	67 억		4122785	N	N	0	N	00	N
26	20240326	160534	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20900	0	3	0.00	3157748700	150501	52.02	20900	21400	20700	27150	14650	20900	20981.85	30.71	0	-33511	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2829	17.65	1.88	12	1.11	1184.00	11131.00	24350	20240314	-14.17	11080	20230818	88.63	24350	-14.17	20240314	16040	30.30	20240311	24350	-14.17	20240314	11080	88.63	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
27	20240326	150628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20750	-150	5	-0.72	2942800250	140168	48.45	20900	21400	20700	27150	14650	20900	20994.81	30.71	0	-31634	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2809	17.53	1.86	12	1.04	1184.00	11131.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
28	20240326	140625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20950	50	2	0.24	2681398250	127617	44.11	20900	21400	20700	27150	14650	20900	21011.30	30.71	0	-29235	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2836	17.69	1.88	12	0.94	1184.00	11131.00	24350	20240314	-13.96	11080	20230818	89.08	24350	-13.96	20240314	16040	30.61	20240311	24350	-13.96	20240314	11080	89.08	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
29	20240326	130623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20950	50	2	0.24	2320693250	110357	38.14	20900	21400	20700	27150	14650	20900	21028.97	30.71	0	-24953	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2836	17.69	1.88	12	0.82	1184.00	11131.00	24350	20240314	-13.96	11080	20230818	89.08	24350	-13.96	20240314	16040	30.61	20240311	24350	-13.96	20240314	11080	89.08	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
30	20240326	120625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21150	250	2	1.20	1695601000	80794	27.93	20900	21200	20700	27150	14650	20900	20986.73	30.71	0	-18132	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2863	17.86	1.90	12	0.60	1184.00	11131.00	24350	20240314	-13.14	11080	20230818	90.88	24350	-13.14	20240314	16040	31.86	20240311	24350	-13.14	20240314	11080	90.88	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
31	20240326	110619	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21050	150	2	0.72	1099610300	52608	18.18	20900	21150	20700	27150	14650	20900	20901.96	30.71	0	-9341	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2849	17.78	1.89	12	0.39	1184.00	11131.00	24350	20240314	-13.55	11080	20230818	89.98	24350	-13.55	20240314	16040	31.23	20240311	24350	-13.55	20240314	11080	89.98	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
32	20240326	100627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20900	0	3	0.00	517193500	24813	8.58	20900	21050	20700	27150	14650	20900	20843.63	30.71	0	-1587	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2829	17.65	1.88	12	0.18	1184.00	11131.00	24350	20240314	-14.17	11080	20230818	88.63	24350	-14.17	20240314	16040	30.30	20240311	24350	-14.17	20240314	11080	88.63	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
33	20240326	090626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21000	100	2	0.48	106897150	5133	1.77	20900	21000	20700	27150	14650	20900	20825.37	30.71	0	-926	22166	21532	21066	20432	19966	21300	20200	68	6250	500	14630	50	1	13535684	2842	17.74	1.89	12	0.04	1184.00	11131.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.87	N	079940	500	67 억		4156180	N	N	0	N	00	N
34	20240325	160647	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20900	200	2	0.97	6063399250	285906	173.94	20950	21700	20600	26900	14500	20700	21208.45	30.71	0	-2468	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2829	13.08	2.25	12	2.11	1598.00	9276.00	24350	20240314	-14.17	11080	20230818	88.63	24350	-14.17	20240314	16040	30.30	20240311	24350	-14.17	20240314	11080	88.63	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
35	20240325	150651	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20950	250	2	1.21	5785466150	272596	165.84	20950	21700	20600	26900	14500	20700	21223.64	30.71	0	-4654	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2836	13.11	2.26	12	2.01	1598.00	9276.00	24350	20240314	-13.96	11080	20230818	89.08	24350	-13.96	20240314	16040	30.61	20240311	24350	-13.96	20240314	11080	89.08	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
36	20240325	140649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21000	300	2	1.45	5514803400	259705	158.00	20950	21700	20600	26900	14500	20700	21234.92	30.71	0	-3222	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2842	13.14	2.26	12	1.92	1598.00	9276.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
37	20240325	130651	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21000	300	2	1.45	5150116850	242304	147.41	20950	21700	20600	26900	14500	20700	21254.83	30.71	0	-3899	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2842	13.14	2.26	12	1.79	1598.00	9276.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
38	20240325	120652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21300	600	2	2.90	4536109950	213297	129.76	20950	21700	20600	26900	14500	20700	21266.70	30.71	0	-8185	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2883	13.33	2.30	12	1.58	1598.00	9276.00	24350	20240314	-12.53	11080	20230818	92.24	24350	-12.53	20240314	16040	32.79	20240311	24350	-12.53	20240314	11080	92.24	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
39	20240325	110649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21500	800	2	3.86	4046052600	190450	115.86	20950	21700	20600	26900	14500	20700	21244.76	30.71	0	-7718	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2910	13.45	2.32	12	1.41	1598.00	9276.00	24350	20240314	-11.70	11080	20230818	94.04	24350	-11.70	20240314	16040	34.04	20240311	24350	-11.70	20240314	11080	94.04	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
40	20240325	100649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21300	600	2	2.90	2676709300	126609	77.03	20950	21500	20600	26900	14500	20700	21141.62	30.71	0	-7041	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2883	13.33	2.30	12	0.94	1598.00	9276.00	24350	20240314	-12.53	11080	20230818	92.24	24350	-12.53	20240314	16040	32.79	20240311	24350	-12.53	20240314	11080	92.24	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
41	20240325	090651	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20650	-50	5	-0.24	365305650	17559	10.68	20950	21000	20650	26900	14500	20700	20804.60	30.71	0	229	21566	21132	20566	20132	19566	20850	19850	68	6200	500	14490	50	1	13535684	2795	12.92	2.23	12	0.13	1598.00	9276.00	24350	20240314	-15.20	11080	20230818	86.37	24350	-15.20	20240314	16040	28.74	20240311	24350	-15.20	20240314	11080	86.37	20230818	2.72	N	079940	500	67 억		4157416	N	N	0	N	00	N
42	20240322	160649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	-500	5	-2.36	3333066100	162206	46.61	21000	21000	20000	27550	14850	21200	20546.86	30.69	0	2841	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2802	12.95	2.23	12	1.20	1598.00	9276.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
43	20240322	150652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20750	-450	5	-2.12	3159907650	153846	44.21	21000	21000	20000	27550	14850	21200	20539.07	30.69	0	1347	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2809	12.98	2.24	12	1.14	1598.00	9276.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
44	20240322	140645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	-500	5	-2.36	2978355250	145100	41.70	21000	21000	20000	27550	14850	21200	20525.85	30.69	0	833	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2802	12.95	2.23	12	1.07	1598.00	9276.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
45	20240322	130648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20750	-450	5	-2.12	2886615900	140666	40.42	21000	21000	20000	27550	14850	21200	20520.67	30.69	0	628	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2809	12.98	2.24	12	1.04	1598.00	9276.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
46	20240322	120643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20850	-350	5	-1.65	2577320100	125781	36.15	21000	21000	20000	27550	14850	21200	20490.08	30.69	0	749	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2822	13.05	2.25	12	0.93	1598.00	9276.00	24350	20240314	-14.37	11080	20230818	88.18	24350	-14.37	20240314	16040	29.99	20240311	24350	-14.37	20240314	11080	88.18	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
47	20240322	110650	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20450	-750	5	-3.54	2188244500	106910	30.72	21000	21000	20000	27550	14850	21200	20467.54	30.69	0	3307	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2768	12.80	2.20	12	0.79	1598.00	9276.00	24350	20240314	-16.02	11080	20230818	84.57	24350	-16.02	20240314	16040	27.49	20240311	24350	-16.02	20240314	11080	84.57	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
48	20240322	100644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20400	-800	5	-3.77	1918578100	93750	26.94	21000	21000	20000	27550	14850	21200	20464.20	30.69	0	4866	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2761	12.77	2.20	12	0.69	1598.00	9276.00	24350	20240314	-16.22	11080	20230818	84.12	24350	-16.22	20240314	16040	27.18	20240311	24350	-16.22	20240314	11080	84.12	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
49	20240322	090642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20600	-600	5	-2.83	524802250	25232	7.25	21000	21000	20600	27550	14850	21200	20797.78	30.69	0	1606	22366	21782	20716	20132	19066	22075	20425	68	6350	500	14840	50	1	13535684	2788	12.89	2.22	12	0.19	1598.00	9276.00	24350	20240314	-15.40	11080	20230818	85.92	24350	-15.40	20240314	16040	28.43	20240311	24350	-15.40	20240314	11080	85.92	20230818	2.50	N	079940	500	67 억		4154523	N	N	0	N	00	N
50	20240321	160649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21200	1500	2	7.61	6971170490	341058	178.30	19900	21300	19650	25600	13790	19700	20438.43	31.13	0	15326	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	50	1	13535684	2870	13.27	2.29	12	2.52	1598.00	9276.00	24350	20240314	-12.94	11080	20230818	91.34	24350	-12.94	20240314	16040	32.17	20240311	24350	-12.94	20240314	11080	91.34	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
51	20240321	150645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20750	1050	2	5.33	5261763840	259894	135.87	19900	20800	19650	25600	13790	19700	20245.81	31.13	0	12765	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	50	1	13535684	2809	12.98	2.24	12	1.92	1598.00	9276.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
52	20240321	140645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20250	550	2	2.79	4476898190	221551	115.83	19900	20650	19650	25600	13790	19700	20207.08	31.13	0	-2817	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	50	1	13535684	2741	12.67	2.18	12	1.64	1598.00	9276.00	24350	20240314	-16.84	11080	20230818	82.76	24350	-16.84	20240314	16040	26.25	20240311	24350	-16.84	20240314	11080	82.76	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
53	20240321	130636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20200	500	2	2.54	4205275590	208062	108.77	19900	20650	19650	25600	13790	19700	20211.65	31.13	0	-4212	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	50	1	13535684	2734	12.64	2.18	12	1.54	1598.00	9276.00	24350	20240314	-17.04	11080	20230818	82.31	24350	-17.04	20240314	16040	25.94	20240311	24350	-17.04	20240314	11080	82.31	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
54	20240321	120644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20250	550	2	2.79	4002279690	198059	103.55	19900	20650	19650	25600	13790	19700	20207.51	31.13	0	-4734	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	50	1	13535684	2741	12.67	2.18	12	1.46	1598.00	9276.00	24350	20240314	-16.84	11080	20230818	82.76	24350	-16.84	20240314	16040	26.25	20240311	24350	-16.84	20240314	11080	82.76	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
55	20240321	110642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20150	450	2	2.28	1737367240	86928	45.45	19900	20300	19650	25600	13790	19700	19986.28	31.13	0	853	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	50	1	13535684	2727	12.61	2.17	12	0.64	1598.00	9276.00	24350	20240314	-17.25	11080	20230818	81.86	24350	-17.25	20240314	16040	25.62	20240311	24350	-17.25	20240314	11080	81.86	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
56	20240321	100646	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20000	300	2	1.52	1156660070	57879	30.26	19900	20300	19650	25600	13790	19700	19984.11	31.13	0	5947	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	50	1	13535684	2707	12.52	2.16	12	0.43	1598.00	9276.00	24350	20240314	-17.86	11080	20230818	80.51	24350	-17.86	20240314	16040	24.69	20240311	24350	-17.86	20240314	11080	80.51	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
57	20240321	090648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19970	270	2	1.37	151786230	7628	3.99	19900	19990	19800	25600	13790	19700	19898.59	31.13	0	-42	21173	20436	20013	19276	18853	20225	19065	68	5900	500	13790	10	1	13535684	2703	12.50	2.15	12	0.06	1598.00	9276.00	24350	20240314	-17.99	11080	20230818	80.23	24350	-17.99	20240314	16040	24.50	20240311	24350	-17.99	20240314	11080	80.23	20230818	2.29	N	079940	500	67 억		4213121	N	N	0	N	00	N
58	20240320	160638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19700	-900	5	-4.37	3787776050	190122	75.29	20650	20750	19590	26750	14450	20600	19923.54	31.22	0	-26459	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	10	1	13535684	2667	12.33	2.12	12	1.40	1598.00	9276.00	24350	20240314	-19.10	11080	20230818	77.80	24350	-19.10	20240314	16040	22.82	20240311	24350	-19.10	20240314	11080	77.80	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
59	20240320	150640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19720	-880	5	-4.27	3479266510	174425	69.07	20650	20750	19640	26750	14450	20600	19946.71	31.22	0	-26821	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	10	1	13535684	2669	12.34	2.13	12	1.29	1598.00	9276.00	24350	20240314	-19.01	11080	20230818	77.98	24350	-19.01	20240314	16040	22.94	20240311	24350	-19.01	20240314	11080	77.98	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
60	20240320	140644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19740	-860	5	-4.17	3049803850	152625	60.44	20650	20750	19690	26750	14450	20600	19981.96	31.22	0	-24065	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	10	1	13535684	2672	12.35	2.13	12	1.13	1598.00	9276.00	24350	20240314	-18.93	11080	20230818	78.16	24350	-18.93	20240314	16040	23.07	20240311	24350	-18.93	20240314	11080	78.16	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
61	20240320	130646	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19890	-710	5	-3.45	2549490610	127346	50.43	20650	20750	19740	26750	14450	20600	20019.76	31.22	0	-17443	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	10	1	13535684	2692	12.45	2.14	12	0.94	1598.00	9276.00	24350	20240314	-18.32	11080	20230818	79.51	24350	-18.32	20240314	16040	24.00	20240311	24350	-18.32	20240314	11080	79.51	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
62	20240320	120638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19890	-710	5	-3.45	2444510570	122071	48.34	20650	20750	19740	26750	14450	20600	20024.88	31.22	0	-15455	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	10	1	13535684	2692	12.45	2.14	12	0.90	1598.00	9276.00	24350	20240314	-18.32	11080	20230818	79.51	24350	-18.32	20240314	16040	24.00	20240311	24350	-18.32	20240314	11080	79.51	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
63	20240320	110640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19990	-610	5	-2.96	2177026490	108674	43.04	20650	20750	19740	26750	14450	20600	20032.15	31.22	0	-18492	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	10	1	13535684	2706	12.51	2.16	12	0.80	1598.00	9276.00	24350	20240314	-17.91	11080	20230818	80.42	24350	-17.91	20240314	16040	24.63	20240311	24350	-17.91	20240314	11080	80.42	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
64	20240320	100638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19860	-740	5	-3.59	1528668410	76048	30.12	20650	20750	19770	26750	14450	20600	20100.75	31.22	0	-10215	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	10	1	13535684	2688	12.43	2.14	12	0.56	1598.00	9276.00	24350	20240314	-18.44	11080	20230818	79.24	24350	-18.44	20240314	16040	23.82	20240311	24350	-18.44	20240314	11080	79.24	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
65	20240320	090638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20350	-250	5	-1.21	189466550	9240	3.66	20650	20750	20300	26750	14450	20600	20504.07	31.22	0	-3778	21500	21050	20600	20150	19700	21275	20375	68	6150	500	14420	50	1	13535684	2755	12.73	2.19	12	0.07	1598.00	9276.00	24350	20240314	-16.43	11080	20230818	83.66	24350	-16.43	20240314	16040	26.87	20240311	24350	-16.43	20240314	11080	83.66	20230818	2.36	N	079940	500	67 억		4226130	N	N	0	N	00	N
66	20240319	160630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20600	-100	5	-0.48	5121554850	248161	51.34	20350	21050	20150	26900	14500	20700	20637.71	31.61	0	-51821	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2788	12.89	2.22	12	1.83	1598.00	9276.00	24350	20240314	-15.40	11080	20230818	85.92	24350	-15.40	20240314	16040	28.43	20240311	24350	-15.40	20240314	11080	85.92	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
67	20240319	150639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20550	-150	5	-0.72	4871598900	235991	48.82	20350	21050	20150	26900	14500	20700	20642.83	31.61	0	-53802	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2782	12.86	2.22	12	1.74	1598.00	9276.00	24350	20240314	-15.61	11080	20230818	85.47	24350	-15.61	20240314	16040	28.12	20240311	24350	-15.61	20240314	11080	85.47	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
68	20240319	140641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	0	3	0.00	4234778050	204894	42.39	20350	21050	20150	26900	14500	20700	20667.93	31.61	0	-53220	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2802	12.95	2.23	12	1.51	1598.00	9276.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
69	20240319	130611	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	0	3	0.00	3880817250	187772	38.84	20350	21050	20150	26900	14500	20700	20667.48	31.61	0	-45777	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2802	12.95	2.23	12	1.39	1598.00	9276.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
70	20240319	120637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20800	100	2	0.48	3336834100	161643	33.44	20350	21050	20150	26900	14500	20700	20642.76	31.61	0	-35728	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2815	13.02	2.24	12	1.19	1598.00	9276.00	24350	20240314	-14.58	11080	20230818	87.73	24350	-14.58	20240314	16040	29.68	20240311	24350	-14.58	20240314	11080	87.73	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
71	20240319	110635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20800	100	2	0.48	2810280900	136350	28.21	20350	21050	20150	26900	14500	20700	20609.90	31.61	0	-28136	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2815	13.02	2.24	12	1.01	1598.00	9276.00	24350	20240314	-14.58	11080	20230818	87.73	24350	-14.58	20240314	16040	29.68	20240311	24350	-14.58	20240314	11080	87.73	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
72	20240319	100638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20650	-50	5	-0.24	2350654350	114028	23.59	20350	21050	20150	26900	14500	20700	20613.70	31.61	0	-26464	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2795	12.92	2.23	12	0.84	1598.00	9276.00	24350	20240314	-15.20	11080	20230818	86.37	24350	-15.20	20240314	16040	28.74	20240311	24350	-15.20	20240314	11080	86.37	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
73	20240319	090637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20600	-100	5	-0.48	526407550	25656	5.31	20350	20800	20350	26900	14500	20700	20507.89	31.61	0	-1881	22013	21356	20343	19686	18673	21685	20015	68	6200	500	14490	50	1	13535684	2788	12.89	2.22	12	0.19	1598.00	9276.00	24350	20240314	-15.40	11080	20230818	85.92	24350	-15.40	20240314	16040	28.43	20240311	24350	-15.40	20240314	11080	85.92	20230818	2.32	N	079940	500	67 억		4277994	N	N	0	N	00	N
74	20240318	160633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	1260	2	6.48	9672829220	476217	102.14	19370	21000	19330	25250	13610	19440	20312.92	31.36	0	38975	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	50	1	13535684	2802	12.95	2.23	12	3.52	1598.00	9276.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
75	20240318	150636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20700	1260	2	6.48	9078279170	447467	95.97	19370	21000	19330	25250	13610	19440	20289.42	31.36	0	31243	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	50	1	13535684	2802	12.95	2.23	12	3.31	1598.00	9276.00	24350	20240314	-14.99	11080	20230818	86.82	24350	-14.99	20240314	16040	29.05	20240311	24350	-14.99	20240314	11080	86.82	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
76	20240318	140634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20800	1360	2	7.00	7461110870	369712	79.29	19370	20850	19330	25250	13610	19440	20182.21	31.36	0	27341	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	50	1	13535684	2815	13.02	2.24	12	2.73	1598.00	9276.00	24350	20240314	-14.58	11080	20230818	87.73	24350	-14.58	20240314	16040	29.68	20240311	24350	-14.58	20240314	11080	87.73	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
77	20240318	130634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20500	1060	2	5.45	6335127120	315275	67.62	19370	20700	19330	25250	13610	19440	20095.36	31.36	0	19907	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	50	1	13535684	2775	12.83	2.21	12	2.33	1598.00	9276.00	24350	20240314	-15.81	11080	20230818	85.02	24350	-15.81	20240314	16040	27.81	20240311	24350	-15.81	20240314	11080	85.02	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
78	20240318	120631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20550	1110	2	5.71	5906425520	294414	63.14	19370	20700	19330	25250	13610	19440	20063.05	31.36	0	15670	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	50	1	13535684	2782	12.86	2.22	12	2.18	1598.00	9276.00	24350	20240314	-15.61	11080	20230818	85.47	24350	-15.61	20240314	16040	28.12	20240311	24350	-15.61	20240314	11080	85.47	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
79	20240318	110635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20250	810	2	4.17	4842062570	242522	52.01	19370	20500	19330	25250	13610	19440	19966.91	31.36	0	12683	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	50	1	13535684	2741	12.67	2.18	12	1.79	1598.00	9276.00	24350	20240314	-16.84	11080	20230818	82.76	24350	-16.84	20240314	16040	26.25	20240311	24350	-16.84	20240314	11080	82.76	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
80	20240318	100634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20150	710	2	3.65	3259317470	164400	35.26	19370	20200	19330	25250	13610	19440	19827.10	31.36	0	7416	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	50	1	13535684	2727	12.61	2.17	12	1.21	1598.00	9276.00	24350	20240314	-17.25	11080	20230818	81.86	24350	-17.25	20240314	16040	25.62	20240311	24350	-17.25	20240314	11080	81.86	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
81	20240318	090632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19500	60	2	0.31	425124270	21834	4.68	19370	19580	19330	25250	13610	19440	19471.72	31.36	0	-2184	20966	20202	19786	19022	18606	19995	18815	68	5810	500	13600	10	1	13535684	2639	12.20	2.10	12	0.16	1598.00	9276.00	24350	20240314	-19.92	11080	20230818	75.99	24350	-19.92	20240314	16040	21.57	20240311	24350	-19.92	20240314	11080	75.99	20230818	1.72	N	079940	500	67 억		4244691	N	N	0	N	00	N
82	20240315	160627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19440	-760	5	-3.76	9018375970	456133	22.20	20400	20550	19370	26250	14150	20200	19773.97	31.17	0	-19519	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	10	1	13535684	2631	12.17	2.10	12	3.37	1598.00	9276.00	24350	20240314	-20.16	11080	20230818	75.45	24350	-20.16	20240314	16040	21.20	20240311	24350	-20.16	20240314	11080	75.45	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
83	20240315	150603	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19480	-720	5	-3.56	8006774760	404135	19.67	20400	20550	19370	26250	14150	20200	19810.33	31.17	0	-20895	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	10	1	13535684	2637	12.19	2.10	12	2.99	1598.00	9276.00	24350	20240314	-20.00	11080	20230818	75.81	24350	-20.00	20240314	16040	21.45	20240311	24350	-20.00	20240314	11080	75.81	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
84	20240315	140553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19690	-510	5	-2.52	6983341970	351679	17.12	20400	20550	19370	26250	14150	20200	19855.32	31.17	0	-18473	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	10	1	13535684	2665	12.32	2.12	12	2.60	1598.00	9276.00	24350	20240314	-19.14	11080	20230818	77.71	24350	-19.14	20240314	16040	22.76	20240311	24350	-19.14	20240314	11080	77.71	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
85	20240315	130630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20050	-150	5	-0.74	6419428890	323267	15.73	20400	20550	19370	26250	14150	20200	19856.00	31.17	0	-11733	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	50	1	13535684	2714	12.55	2.16	12	2.39	1598.00	9276.00	24350	20240314	-17.66	11080	20230818	80.96	24350	-17.66	20240314	16040	25.00	20240311	24350	-17.66	20240314	11080	80.96	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
86	20240315	120629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19870	-330	5	-1.63	5946174310	299651	14.58	20400	20550	19370	26250	14150	20200	19841.44	31.17	0	-8403	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	10	1	13535684	2690	12.43	2.14	12	2.21	1598.00	9276.00	24350	20240314	-18.40	11080	20230818	79.33	24350	-18.40	20240314	16040	23.88	20240311	24350	-18.40	20240314	11080	79.33	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
87	20240315	110623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19910	-290	5	-1.44	5519284540	278132	13.54	20400	20550	19370	26250	14150	20200	19841.72	31.17	0	-6821	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	10	1	13535684	2695	12.46	2.15	12	2.05	1598.00	9276.00	24350	20240314	-18.23	11080	20230818	79.69	24350	-18.23	20240314	16040	24.13	20240311	24350	-18.23	20240314	11080	79.69	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
88	20240315	100627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19920	-280	5	-1.39	4872878390	245728	11.96	20400	20550	19370	26250	14150	20200	19827.55	31.17	0	-7519	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	10	1	13535684	2696	12.47	2.15	12	1.82	1598.00	9276.00	24350	20240314	-18.19	11080	20230818	79.78	24350	-18.19	20240314	16040	24.19	20240311	24350	-18.19	20240314	11080	79.78	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
89	20240315	090630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19820	-380	5	-1.88	1645089120	81660	3.97	20400	20550	19820	26250	14150	20200	20144.32	31.17	0	-14045	25800	23000	21550	18750	17300	22275	18025	68	6050	500	14140	10	1	13535684	2683	12.40	2.14	12	0.60	1598.00	9276.00	24350	20240314	-18.60	11080	20230818	78.88	24350	-18.60	20240314	16040	23.57	20240311	24350	-18.60	20240314	11080	78.88	20230818	1.87	N	079940	500	67 억		4218711	N	N	0	N	00	N
90	20240314	160621	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	20200	-1250	5	-5.83	45182391300	2041156	92.73	23100	24350	20100	27850	15050	21450	22141.37	31.11	0	-15112	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2734	12.64	2.18	12	15.08	1598.00	9276.00	24350	20240314	-17.04	11080	20230818	82.31	24350	-17.04	20240314	16040	25.94	20240311	24350	-17.04	20240314	11080	82.31	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
91	20240314	150625	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	20600	-850	5	-3.96	42844576700	1925792	87.49	23100	24350	20450	27850	15050	21450	22247.77	31.11	0	-17779	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2788	12.89	2.22	12	14.23	1598.00	9276.00	24350	20240314	-15.40	11080	20230818	85.92	24350	-15.40	20240314	16040	28.43	20240311	24350	-15.40	20240314	11080	85.92	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
92	20240314	140624	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	21150	-300	5	-1.40	41066962750	1840228	83.60	23100	24350	20750	27850	15050	21450	22316.24	31.11	0	-23265	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2863	13.24	2.28	12	13.60	1598.00	9276.00	24350	20240314	-13.14	11080	20230818	90.88	24350	-13.14	20240314	16040	31.86	20240311	24350	-13.14	20240314	11080	90.88	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
93	20240314	130619	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	21000	-450	5	-2.10	40267822100	1802029	81.87	23100	24350	20800	27850	15050	21450	22345.82	31.11	0	-28113	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2842	13.14	2.26	12	13.31	1598.00	9276.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
94	20240314	120621	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	20900	-550	5	-2.56	39761788500	1777918	80.77	23100	24350	20800	27850	15050	21450	22364.24	31.11	0	-28251	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2829	13.08	2.25	12	13.14	1598.00	9276.00	24350	20240314	-14.17	11080	20230818	88.63	24350	-14.17	20240314	16040	30.30	20240311	24350	-14.17	20240314	11080	88.63	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
95	20240314	110621	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	20900	-550	5	-2.56	38276552900	1707025	77.55	23100	24350	20800	27850	15050	21450	22422.96	31.11	0	-24643	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2829	13.08	2.25	12	12.61	1598.00	9276.00	24350	20240314	-14.17	11080	20230818	88.63	24350	-14.17	20240314	16040	30.30	20240311	24350	-14.17	20240314	11080	88.63	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
96	20240314	100626	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	21250	-200	5	-0.93	34781676300	1541239	70.02	23100	24350	21000	27850	15050	21450	22567.35	31.11	0	-56042	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2876	13.30	2.29	12	11.39	1598.00	9276.00	24350	20240314	-12.73	11080	20230818	91.79	24350	-12.73	20240314	16040	32.48	20240311	24350	-12.73	20240314	11080	91.79	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
97	20240314	090624	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	22100	650	2	3.03	20487276150	881227	40.03	23100	24350	21900	27850	15050	21450	23248.58	31.11	0	-28461	24690	23070	19830	18210	14970	23880	19020	68	6400	500	15010	50	1	13535684	2991	13.83	2.38	12	6.51	1598.00	9276.00	24350	20240314	-9.24	11080	20230818	99.46	24350	-9.24	20240314	16040	37.78	20240311	24350	-9.24	20240314	11080	99.46	20230818	1.85	N	079940	500	67 억		4210496	N	N	0	N	00	N
98	20240313	160616	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	21450	4950	1	30.00	44695955440	2200935	3661.15	16590	21450	16590	21450	11550	16500	20307.70	30.80	0	68566	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	50	1	13535684	2903	13.42	2.31	12	16.26	1598.00	9276.00	21450	20240313	0.00	11080	20230818	93.59	21450	0.00	20240313	16040	33.73	20240311	21450	0.00	20240313	11080	93.59	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
99	20240313	150616	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	21450	4950	1	30.00	44611056340	2196977	3654.56	16590	21450	16590	21450	11550	16500	20305.65	30.80	0	69148	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	50	1	13535684	2903	13.42	2.31	12	16.23	1598.00	9276.00	21450	20240313	0.00	11080	20230818	93.59	21450	0.00	20240313	16040	33.73	20240311	21450	0.00	20240313	11080	93.59	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
100	20240313	140620	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	21450	4950	1	30.00	39802795640	1972223	3280.70	16590	21450	16590	21450	11550	16500	20181.69	30.80	0	77087	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	50	1	13535684	2903	13.42	2.31	12	14.57	1598.00	9276.00	21450	20240313	0.00	11080	20230818	93.59	21450	0.00	20240313	16040	33.73	20240311	21450	0.00	20240313	11080	93.59	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
101	20240313	130622	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	21450	4950	1	30.00	36534741040	1819360	3026.42	16590	21450	16590	21450	11550	16500	20081.10	30.80	0	96295	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	50	1	13535684	2903	13.42	2.31	12	13.44	1598.00	9276.00	21450	20240313	0.00	11080	20230818	93.59	21450	0.00	20240313	16040	33.73	20240311	21450	0.00	20240313	11080	93.59	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
102	20240313	120618	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	20750	4250	2	25.76	26375588590	1344201	2236.01	16590	21300	16590	21450	11550	16500	19621.76	30.80	0	79917	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	50	1	13535684	2809	12.98	2.24	12	9.93	1598.00	9276.00	21300	20240313	-2.58	11080	20230818	87.27	21300	-2.58	20240313	16040	29.36	20240311	21300	-2.58	20240313	11080	87.27	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
103	20240313	110616	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	20950	4450	2	26.97	21624942540	1115508	1855.59	16590	21300	16590	21450	11550	16500	19385.74	30.80	0	58053	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	50	1	13535684	2836	13.11	2.26	12	8.24	1598.00	9276.00	21300	20240313	-1.64	11080	20230818	89.08	21300	-1.64	20240313	16040	30.61	20240311	21300	-1.64	20240313	11080	89.08	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
104	20240313	100614	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18390	1890	2	11.45	6935258850	381875	635.23	16590	19000	16590	21450	11550	16500	18161.07	30.80	0	56562	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	10	1	13535684	2489	11.51	1.98	12	2.82	1598.00	9276.00	19880	20240122	-7.49	11080	20230818	65.97	19880	-7.49	20240122	16040	14.65	20240311	19880	-7.49	20240122	11080	65.97	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
105	20240313	090618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16950	450	2	2.73	73056340	4340	7.22	16590	17030	16590	21450	11550	16500	16833.26	30.80	0	-195	16973	16736	16593	16356	16213	16665	16285	68	4950	500	11550	10	1	13535684	2294	10.61	1.83	12	0.03	1598.00	9276.00	19880	20240122	-14.74	11080	20230818	52.98	19880	-14.74	20240122	16040	5.67	20240311	19880	-14.74	20240122	11080	52.98	20230818	1.86	N	079940	500	67 억		4168424	N	N	0	N	00	N
106	20240312	160610	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16500	-360	5	-2.14	994810660	60058	106.75	16810	16830	16450	21900	11810	16860	16564.19	31.01	0	-28834	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2233	10.33	1.78	12	0.44	1598.00	9276.00	19880	20240122	-17.00	11080	20230818	48.92	19880	-17.00	20240122	16040	2.87	20240311	19880	-17.00	20240122	11080	48.92	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
107	20240312	150608	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16470	-390	5	-2.31	951231940	57414	102.05	16810	16830	16450	21900	11810	16860	16567.94	31.01	0	-27675	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2229	10.31	1.78	12	0.42	1598.00	9276.00	19880	20240122	-17.15	11080	20230818	48.65	19880	-17.15	20240122	16040	2.68	20240311	19880	-17.15	20240122	11080	48.65	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
108	20240312	140604	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16480	-380	5	-2.25	830826300	50105	89.05	16810	16830	16460	21900	11810	16860	16581.70	31.01	0	-24302	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2231	10.31	1.78	12	0.37	1598.00	9276.00	19880	20240122	-17.10	11080	20230818	48.74	19880	-17.10	20240122	16040	2.74	20240311	19880	-17.10	20240122	11080	48.74	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
109	20240312	130543	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16500	-360	5	-2.14	738827440	44526	79.14	16810	16830	16480	21900	11810	16860	16593.17	31.01	0	-20939	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2233	10.33	1.78	12	0.33	1598.00	9276.00	19880	20240122	-17.00	11080	20230818	48.92	19880	-17.00	20240122	16040	2.87	20240311	19880	-17.00	20240122	11080	48.92	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
110	20240312	120612	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16550	-310	5	-1.84	629637570	37916	67.39	16810	16830	16490	21900	11810	16860	16606.12	31.01	0	-18646	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2240	10.36	1.78	12	0.28	1598.00	9276.00	19880	20240122	-16.75	11080	20230818	49.37	19880	-16.75	20240122	16040	3.18	20240311	19880	-16.75	20240122	11080	49.37	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
111	20240312	110610	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16580	-280	5	-1.66	457384640	27502	48.88	16810	16830	16500	21900	11810	16860	16630.96	31.01	0	-11190	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2244	10.38	1.79	12	0.20	1598.00	9276.00	19880	20240122	-16.60	11080	20230818	49.64	19880	-16.60	20240122	16040	3.37	20240311	19880	-16.60	20240122	11080	49.64	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
112	20240312	100609	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16690	-170	5	-1.01	248893500	14945	26.56	16810	16830	16500	21900	11810	16860	16653.96	31.01	0	-7489	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2259	10.44	1.80	12	0.11	1598.00	9276.00	19880	20240122	-16.05	11080	20230818	50.63	19880	-16.05	20240122	16040	4.05	20240311	19880	-16.05	20240122	11080	50.63	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
113	20240312	090609	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16690	-170	5	-1.01	38385280	2298	4.08	16810	16810	16560	21900	11810	16860	16703.78	31.01	0	-1565	17500	17180	16610	16290	15720	17340	16450	68	5040	500	11800	10	1	13535684	2259	10.44	1.80	12	0.02	1598.00	9276.00	19880	20240122	-16.05	11080	20230818	50.63	19880	-16.05	20240122	16040	4.05	20240311	19880	-16.05	20240122	11080	50.63	20230818	2.03	N	079940	500	67 억		4197356	N	N	0	N	00	N
114	20240311	160608	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16860	420	2	2.55	924473680	56125	61.28	16350	16930	16040	21350	11510	16440	16465.16	31.16	0	-21906	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2282	10.55	1.82	12	0.41	1598.00	9276.00	19880	20240122	-15.19	11080	20230818	52.17	19880	-15.19	20240122	16040	5.11	20240311	19880	-15.19	20240122	11080	52.17	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
115	20240311	150609	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16820	380	2	2.31	837560200	50968	55.65	16350	16930	16040	21350	11510	16440	16433.06	31.16	0	-21055	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2277	10.53	1.81	12	0.38	1598.00	9276.00	19880	20240122	-15.39	11080	20230818	51.81	19880	-15.39	20240122	16040	4.86	20240311	19880	-15.39	20240122	11080	51.81	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
116	20240311	140605	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16870	430	2	2.62	683810850	41825	45.67	16350	16880	16040	21350	11510	16440	16349.33	31.16	0	-16519	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2283	10.56	1.82	12	0.31	1598.00	9276.00	19880	20240122	-15.14	11080	20230818	52.26	19880	-15.14	20240122	16040	5.17	20240311	19880	-15.14	20240122	11080	52.26	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
117	20240311	130608	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16400	-40	5	-0.24	486496440	30021	32.78	16350	16480	16040	21350	11510	16440	16205.20	31.16	0	-12451	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2220	10.26	1.77	12	0.22	1598.00	9276.00	19880	20240122	-17.51	11080	20230818	48.01	19880	-17.51	20240122	16040	2.24	20240311	19880	-17.51	20240122	11080	48.01	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
118	20240311	120608	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16380	-60	5	-0.36	450084290	27802	30.36	16350	16390	16040	21350	11510	16440	16188.91	31.16	0	-11438	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2217	10.25	1.77	12	0.21	1598.00	9276.00	19880	20240122	-17.61	11080	20230818	47.83	19880	-17.61	20240122	16040	2.12	20240311	19880	-17.61	20240122	11080	47.83	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
119	20240311	110603	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16320	-120	5	-0.73	422008130	26084	28.48	16350	16350	16040	21350	11510	16440	16178.80	31.16	0	-10590	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2209	10.21	1.76	12	0.19	1598.00	9276.00	19880	20240122	-17.91	11080	20230818	47.29	19880	-17.91	20240122	16040	1.75	20240311	19880	-17.91	20240122	11080	47.29	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
120	20240311	100558	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16150	-290	5	-1.76	363682200	22488	24.55	16350	16350	16040	21350	11510	16440	16172.27	31.16	0	-11135	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2186	10.11	1.74	12	0.17	1598.00	9276.00	19880	20240122	-18.76	11080	20230818	45.76	19880	-18.76	20240122	16040	0.69	20240311	19880	-18.76	20240122	11080	45.76	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
121	20240311	090601	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16200	-240	5	-1.46	51544340	3181	3.47	16350	16350	16120	21350	11510	16440	16203.74	31.16	0	-2194	17100	16770	16540	16210	15980	16655	16095	68	4910	500	11500	10	1	13535684	2193	10.14	1.75	12	0.02	1598.00	9276.00	19880	20240122	-18.51	11080	20230818	46.21	19880	-18.51	20240122	16100	0.62	20240307	19880	-18.51	20240122	11080	46.21	20230818	1.99	N	079940	500	67 억		4218312	N	N	0	N	00	N
122	20240308	160605	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16440	-150	5	-0.90	1503101560	91250	63.34	16800	16870	16310	21550	11620	16590	16472.46	30.94	0	16414	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2225	10.29	1.77	12	0.67	1598.00	9276.00	19880	20240122	-17.30	11080	20230818	48.38	19880	-17.30	20240122	16100	2.11	20240307	19880	-17.30	20240122	11080	48.38	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
123	20240308	150603	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16490	-100	5	-0.60	1457359570	88469	61.41	16800	16870	16310	21550	11620	16590	16473.11	30.94	0	16549	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2232	10.32	1.78	12	0.65	1598.00	9276.00	19880	20240122	-17.05	11080	20230818	48.83	19880	-17.05	20240122	16100	2.42	20240307	19880	-17.05	20240122	11080	48.83	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
124	20240308	140600	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16510	-80	5	-0.48	789767490	47744	33.14	16800	16870	16310	21550	11620	16590	16541.71	30.94	0	-5334	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2235	10.33	1.78	12	0.35	1598.00	9276.00	19880	20240122	-16.95	11080	20230818	49.01	19880	-16.95	20240122	16100	2.55	20240307	19880	-16.95	20240122	11080	49.01	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
125	20240308	130559	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16520	-70	5	-0.42	745227600	45038	31.26	16800	16870	16310	21550	11620	16590	16546.64	30.94	0	-5202	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2236	10.34	1.78	12	0.33	1598.00	9276.00	19880	20240122	-16.90	11080	20230818	49.10	19880	-16.90	20240122	16100	2.61	20240307	19880	-16.90	20240122	11080	49.10	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
126	20240308	120600	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16540	-50	5	-0.30	654424860	39516	27.43	16800	16870	16310	21550	11620	16590	16561.01	30.94	0	-4441	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2239	10.35	1.78	12	0.29	1598.00	9276.00	19880	20240122	-16.80	11080	20230818	49.28	19880	-16.80	20240122	16100	2.73	20240307	19880	-16.80	20240122	11080	49.28	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
127	20240308	110600	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16650	60	2	0.36	587913250	35505	24.64	16800	16870	16310	21550	11620	16590	16558.60	30.94	0	-1993	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2254	10.42	1.79	12	0.26	1598.00	9276.00	19880	20240122	-16.25	11080	20230818	50.27	19880	-16.25	20240122	16100	3.42	20240307	19880	-16.25	20240122	11080	50.27	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
128	20240308	100557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16590	0	3	0.00	439915510	26610	18.47	16800	16870	16310	21550	11620	16590	16531.96	30.94	0	-2101	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2246	10.38	1.79	12	0.20	1598.00	9276.00	19880	20240122	-16.55	11080	20230818	49.73	19880	-16.55	20240122	16100	3.04	20240307	19880	-16.55	20240122	11080	49.73	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
129	20240308	090556	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16700	110	2	0.66	67044190	4010	2.78	16800	16850	16660	21550	11620	16590	16719.25	30.94	0	1114	17863	17226	16663	16026	15463	16945	15745	68	4960	500	11610	10	1	13535684	2260	10.45	1.80	12	0.03	1598.00	9276.00	19880	20240122	-16.00	11080	20230818	50.72	19880	-16.00	20240122	16100	3.73	20240307	19880	-16.00	20240122	11080	50.72	20230818	2.11	N	079940	500	67 억		4187998	N	N	0	N	00	N
130	20240307	160557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16590	-580	5	-3.38	2420516100	143891	200.22	17300	17300	16100	22300	12020	17170	16821.87	30.97	0	-5137	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2246	10.38	1.79	12	1.06	1598.00	9276.00	19880	20240122	-16.55	11080	20230818	49.73	19880	-16.55	20240122	16100	3.04	20240307	19880	-16.55	20240122	11080	49.73	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
131	20240307	150539	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16520	-650	5	-3.79	2268782570	134706	187.44	17300	17300	16100	22300	12020	17170	16842.48	30.97	0	-4443	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2236	10.34	1.78	12	1.00	1598.00	9276.00	19880	20240122	-16.90	11080	20230818	49.10	19880	-16.90	20240122	16100	2.61	20240307	19880	-16.90	20240122	11080	49.10	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
132	20240307	140549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16690	-480	5	-2.80	1776882800	104951	146.04	17300	17300	16570	22300	12020	17170	16930.59	30.97	0	-3980	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2259	10.44	1.80	12	0.78	1598.00	9276.00	19880	20240122	-16.05	11080	20230818	50.63	19880	-16.05	20240122	16490	1.21	20240103	19880	-16.05	20240122	11080	50.63	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
133	20240307	130552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16910	-260	5	-1.51	1607540580	94861	132.00	17300	17300	16750	22300	12020	17170	16946.27	30.97	0	802	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2289	10.58	1.82	12	0.70	1598.00	9276.00	19880	20240122	-14.94	11080	20230818	52.62	19880	-14.94	20240122	16490	2.55	20240103	19880	-14.94	20240122	11080	52.62	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
134	20240307	120553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16870	-300	5	-1.75	1419422470	83681	116.44	17300	17300	16770	22300	12020	17170	16962.30	30.97	0	1668	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2283	10.56	1.82	12	0.62	1598.00	9276.00	19880	20240122	-15.14	11080	20230818	52.26	19880	-15.14	20240122	16490	2.30	20240103	19880	-15.14	20240122	11080	52.26	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
135	20240307	110557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16950	-220	5	-1.28	1200745340	70810	98.53	17300	17300	16770	22300	12020	17170	16957.28	30.97	0	44	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2294	10.61	1.83	12	0.52	1598.00	9276.00	19880	20240122	-14.74	11080	20230818	52.98	19880	-14.74	20240122	16490	2.79	20240103	19880	-14.74	20240122	11080	52.98	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
136	20240307	100554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17070	-100	5	-0.58	470975750	27570	38.36	17300	17300	16960	22300	12020	17170	17082.91	30.97	0	-7904	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2311	10.68	1.84	12	0.20	1598.00	9276.00	19880	20240122	-14.13	11080	20230818	54.06	19880	-14.13	20240122	16490	3.52	20240103	19880	-14.13	20240122	11080	54.06	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
137	20240307	090554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17240	70	2	0.41	42175770	2450	3.41	17300	17300	17140	22300	12020	17170	17214.60	30.97	0	-1642	17963	17566	17363	16966	16763	17465	16865	68	5130	500	12010	10	1	13535684	2334	10.79	1.86	12	0.02	1598.00	9276.00	19880	20240122	-13.28	11080	20230818	55.60	19880	-13.28	20240122	16490	4.55	20240103	19880	-13.28	20240122	11080	55.60	20230818	2.22	N	079940	500	67 억		4192280	N	N	0	N	00	N
138	20240306	160552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17170	-500	5	-2.83	1247747830	71594	101.86	17660	17760	17160	22950	12370	17670	17428.66	30.97	0	175	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2324	10.74	1.85	12	0.53	1598.00	9276.00	19880	20240122	-13.63	11080	20230818	54.96	19880	-13.63	20240122	16490	4.12	20240103	19880	-13.63	20240122	11080	54.96	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
139	20240306	150552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17270	-400	5	-2.26	1183445300	67856	96.54	17660	17760	17160	22950	12370	17670	17440.54	30.97	0	1191	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2338	10.81	1.86	12	0.50	1598.00	9276.00	19880	20240122	-13.13	11080	20230818	55.87	19880	-13.13	20240122	16490	4.73	20240103	19880	-13.13	20240122	11080	55.87	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
140	20240306	140553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17450	-220	5	-1.25	837207170	47833	68.05	17660	17760	17330	22950	12370	17670	17502.71	30.97	0	661	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2362	10.92	1.88	12	0.35	1598.00	9276.00	19880	20240122	-12.22	11080	20230818	57.49	19880	-12.22	20240122	16490	5.82	20240103	19880	-12.22	20240122	11080	57.49	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
141	20240306	130554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17490	-180	5	-1.02	681513250	38884	55.32	17660	17760	17350	22950	12370	17670	17526.83	30.97	0	3148	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2367	10.94	1.89	12	0.29	1598.00	9276.00	19880	20240122	-12.02	11080	20230818	57.85	19880	-12.02	20240122	16490	6.06	20240103	19880	-12.02	20240122	11080	57.85	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
142	20240306	120555	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17550	-120	5	-0.68	628711250	35867	51.03	17660	17760	17350	22950	12370	17670	17528.96	30.97	0	4202	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2376	10.98	1.89	12	0.26	1598.00	9276.00	19880	20240122	-11.72	11080	20230818	58.39	19880	-11.72	20240122	16490	6.43	20240103	19880	-11.72	20240122	11080	58.39	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
143	20240306	110551	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17570	-100	5	-0.57	315349370	18001	25.61	17660	17670	17350	22950	12370	17670	17518.44	30.97	0	-3695	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2378	10.99	1.89	12	0.13	1598.00	9276.00	19880	20240122	-11.62	11080	20230818	58.57	19880	-11.62	20240122	16490	6.55	20240103	19880	-11.62	20240122	11080	58.57	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
144	20240306	100542	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17640	-30	5	-0.17	210997980	12064	17.16	17660	17660	17350	22950	12370	17670	17489.89	30.97	0	-3986	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2388	11.04	1.90	12	0.09	1598.00	9276.00	19880	20240122	-11.27	11080	20230818	59.21	19880	-11.27	20240122	16490	6.97	20240103	19880	-11.27	20240122	11080	59.21	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
145	20240306	090551	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17640	-30	5	-0.17	37502040	2139	3.04	17660	17660	17410	22950	12370	17670	17532.51	30.97	0	-1049	18910	18290	17750	17130	16590	18020	16860	68	5280	500	12360	10	1	13535684	2388	11.04	1.90	12	0.02	1598.00	9276.00	19880	20240122	-11.27	11080	20230818	59.21	19880	-11.27	20240122	16490	6.97	20240103	19880	-11.27	20240122	11080	59.21	20230818	2.47	N	079940	500	67 억		4192105	N	N	0	N	00	N
146	20240305	160547	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17670	-440	5	-2.43	1248500580	70283	96.47	18110	18370	17210	23500	12680	18110	17763.99	30.99	0	-3162	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2392	11.06	1.90	12	0.52	1598.00	9276.00	19880	20240122	-11.12	11080	20230818	59.48	19880	-11.12	20240122	16490	7.16	20240103	19880	-11.12	20240122	11080	59.48	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
147	20240305	150549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17590	-520	5	-2.87	1183033050	66572	91.37	18110	18370	17210	23500	12680	18110	17770.73	30.99	0	-756	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2381	11.01	1.90	12	0.49	1598.00	9276.00	19880	20240122	-11.52	11080	20230818	58.75	19880	-11.52	20240122	16490	6.67	20240103	19880	-11.52	20240122	11080	58.75	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
148	20240305	140542	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17800	-310	5	-1.71	639465970	35432	48.63	18110	18370	17750	23500	12680	18110	18047.70	30.99	0	-13890	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2409	11.14	1.92	12	0.26	1598.00	9276.00	19880	20240122	-10.46	11080	20230818	60.65	19880	-10.46	20240122	16490	7.94	20240103	19880	-10.46	20240122	11080	60.65	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
149	20240305	130547	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17870	-240	5	-1.33	529098170	29233	40.12	18110	18370	17850	23500	12680	18110	18099.35	30.99	0	-12455	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2419	11.18	1.93	12	0.22	1598.00	9276.00	19880	20240122	-10.11	11080	20230818	61.28	19880	-10.11	20240122	16490	8.37	20240103	19880	-10.11	20240122	11080	61.28	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
150	20240305	120545	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17950	-160	5	-0.88	471056600	25991	35.67	18110	18370	17910	23500	12680	18110	18123.84	30.99	0	-11660	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2430	11.23	1.94	12	0.19	1598.00	9276.00	19880	20240122	-9.71	11080	20230818	62.00	19880	-9.71	20240122	16490	8.85	20240103	19880	-9.71	20240122	11080	62.00	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
151	20240305	110545	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18070	-40	5	-0.22	397108100	21883	30.04	18110	18370	18000	23500	12680	18110	18146.88	30.99	0	-10274	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2446	11.31	1.95	12	0.16	1598.00	9276.00	19880	20240122	-9.10	11080	20230818	63.09	19880	-9.10	20240122	16490	9.58	20240103	19880	-9.10	20240122	11080	63.09	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
152	20240305	100541	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18160	50	2	0.28	320846020	17664	24.24	18110	18370	18000	23500	12680	18110	18163.84	30.99	0	-8414	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2458	11.36	1.96	12	0.13	1598.00	9276.00	19880	20240122	-8.65	11080	20230818	63.90	19880	-8.65	20240122	16490	10.13	20240103	19880	-8.65	20240122	11080	63.90	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
153	20240305	090542	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18110	0	3	0.00	36503840	2016	2.77	18110	18170	18020	23500	12680	18110	18107.06	30.99	0	-539	18556	18332	18066	17842	17576	18445	17955	68	5390	500	12670	10	1	13535684	2451	11.33	1.95	12	0.01	1598.00	9276.00	19880	20240122	-8.90	11080	20230818	63.45	19880	-8.90	20240122	16490	9.82	20240103	19880	-8.90	20240122	11080	63.45	20230818	2.47	N	079940	500	67 억		4195176	N	N	0	N	00	N
154	20240304	160544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18110	430	2	2.43	1312274190	72852	202.71	17800	18290	17800	22950	12380	17680	18012.86	30.83	0	22788	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2451	11.33	1.95	12	0.54	1598.00	9276.00	19880	20240122	-8.90	11080	20230818	63.45	19880	-8.90	20240122	16490	9.82	20240103	19880	-8.90	20240122	11080	63.45	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N
155	20240304	150540	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18110	430	2	2.43	1226074180	68092	189.47	17800	18290	17800	22950	12380	17680	18006.14	30.83	0	23482	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2451	11.33	1.95	12	0.50	1598.00	9276.00	19880	20240122	-8.90	11080	20230818	63.45	19880	-8.90	20240122	16490	9.82	20240103	19880	-8.90	20240122	11080	63.45	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N
156	20240304	140508	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18100	420	2	2.38	1182668280	65687	182.77	17800	18290	17800	22950	12380	17680	18004.60	30.83	0	23989	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2450	11.33	1.95	12	0.49	1598.00	9276.00	19880	20240122	-8.95	11080	20230818	63.36	19880	-8.95	20240122	16490	9.76	20240103	19880	-8.95	20240122	11080	63.36	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N
157	20240304	130536	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18110	430	2	2.43	559923500	30996	86.25	17800	18290	17800	22950	12380	17680	18064.38	30.83	0	3062	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2451	11.33	1.95	12	0.23	1598.00	9276.00	19880	20240122	-8.90	11080	20230818	63.45	19880	-8.90	20240122	16490	9.82	20240103	19880	-8.90	20240122	11080	63.45	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N
158	20240304	120514	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18060	380	2	2.15	527662720	29214	81.29	17800	18290	17800	22950	12380	17680	18061.98	30.83	0	3126	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2445	11.30	1.95	12	0.22	1598.00	9276.00	19880	20240122	-9.15	11080	20230818	63.00	19880	-9.15	20240122	16490	9.52	20240103	19880	-9.15	20240122	11080	63.00	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N
159	20240304	110532	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18120	440	2	2.49	448351740	24846	69.13	17800	18240	17800	22950	12380	17680	18045.23	30.83	0	3863	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2453	11.34	1.95	12	0.18	1598.00	9276.00	19880	20240122	-8.85	11080	20230818	63.54	19880	-8.85	20240122	16490	9.88	20240103	19880	-8.85	20240122	11080	63.54	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N
160	20240304	100534	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18120	440	2	2.49	253661050	14116	39.28	17800	18120	17800	22950	12380	17680	17969.75	30.83	0	2841	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2453	11.34	1.95	12	0.10	1598.00	9276.00	19880	20240122	-8.85	11080	20230818	63.54	19880	-8.85	20240122	16490	9.88	20240103	19880	-8.85	20240122	11080	63.54	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N
161	20240304	090534	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17890	210	2	1.19	46141340	2591	7.21	17800	17890	17800	22950	12380	17680	17808.31	30.83	0	1501	18300	17990	17820	17510	17340	17905	17425	68	5270	500	12370	10	1	13535684	2422	11.20	1.93	12	0.02	1598.00	9276.00	19880	20240122	-10.01	11080	20230818	61.46	19880	-10.01	20240122	16490	8.49	20240103	19880	-10.01	20240122	11080	61.46	20230818	2.59	N	079940	500	67 억		4172388	N	N	0	N	00	N