KissMeData/239340/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 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	161008	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	-30	5	-1.02	281828510	96135	58.31	2950	2980	2905	3815	2055	2935	2931.65	0.44	-17736	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	784	-10.80	3.10	12	0.36	-269.00	936.00	4900	20230327	-40.71	2690	20230727	7.99	4380	-33.68	20240123	2845	2.11	20240311	4770	-39.10	20230329	2690	7.99	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
3	20240329	151010	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-10	5	-0.34	258429315	88088	53.43	2950	2980	2910	3815	2055	2935	2933.75	0.44	-17211	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	789	-10.87	3.12	12	0.33	-269.00	936.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4770	-38.68	20230329	2690	8.74	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
4	20240329	141005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-10	5	-0.34	211751960	72088	43.72	2950	2980	2910	3815	2055	2935	2937.44	0.44	-15300	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	789	-10.87	3.12	12	0.27	-269.00	936.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4770	-38.68	20230329	2690	8.74	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
5	20240329	130951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-20	5	-0.68	189934065	64603	39.18	2950	2980	2910	3815	2055	2935	2940.10	0.44	-16136	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	786	-10.84	3.11	12	0.24	-269.00	936.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4770	-38.89	20230329	2690	8.36	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
6	20240329	121000	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-10	5	-0.34	158907520	53967	32.73	2950	2980	2910	3815	2055	2935	2944.72	0.44	-15736	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	789	-10.87	3.12	12	0.20	-269.00	936.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4770	-38.68	20230329	2690	8.74	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
7	20240329	110949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	5	2	0.17	130542250	44272	26.85	2950	2980	2910	3815	2055	2935	2948.97	0.44	-13056	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	793	-10.93	3.14	12	0.16	-269.00	936.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4770	-38.36	20230329	2690	9.29	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
8	20240329	100949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	30	2	1.02	101417305	34384	20.85	2950	2980	2910	3815	2055	2935	2950.00	0.44	-12782	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	800	-11.02	3.17	12	0.13	-269.00	936.00	4900	20230327	-39.49	2690	20230727	10.22	4380	-32.31	20240123	2845	4.22	20240311	4770	-37.84	20230329	2690	10.22	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
9	20240329	090949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	-5	5	-0.17	29938115	10220	6.20	2950	2970	2910	3815	2055	2935	2928.73	0.44	-1710	3031	2982	2931	2882	2831	3007	2907	27	880	100	1810	5	1	26979634	791	-10.89	3.13	12	0.04	-269.00	936.00	4900	20230327	-40.20	2690	20230727	8.92	4380	-33.11	20240123	2845	2.99	20240311	4770	-38.57	20230329	2690	8.92	20230727	3.98	N	239340	100	26 억	118949	N	N	N	N
10	20240328	160956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	20	2	0.69	459184255	156985	142.33	2895	2980	2880	3785	2045	2915	2924.95	0.52	-18476	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	792	-10.91	3.14	12	0.58	-269.00	936.00	4900	20230327	-40.10	2690	20230727	9.11	4380	-32.99	20240123	2845	3.16	20240311	4770	-38.47	20230329	2690	9.11	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
11	20240328	150956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	20	2	0.69	443136260	151503	137.36	2895	2980	2880	3785	2045	2915	2924.93	0.52	-19313	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	792	-10.91	3.14	12	0.56	-269.00	936.00	4900	20230327	-40.10	2690	20230727	9.11	4380	-32.99	20240123	2845	3.16	20240311	4770	-38.47	20230329	2690	9.11	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
12	20240328	140944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	414382815	141671	128.45	2895	2980	2880	3785	2045	2915	2924.97	0.52	-20011	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	793	-10.93	3.14	12	0.53	-269.00	936.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4770	-38.36	20230329	2690	9.29	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
13	20240328	130944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	35	2	1.20	402606955	137664	124.81	2895	2980	2880	3785	2045	2915	2924.56	0.52	-21059	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	796	-10.97	3.15	12	0.51	-269.00	936.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4770	-38.16	20230329	2690	9.67	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
14	20240328	120948	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	35	2	1.20	318503880	109224	99.03	2895	2970	2880	3785	2045	2915	2916.06	0.52	-11048	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	796	-10.97	3.15	12	0.40	-269.00	936.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4770	-38.16	20230329	2690	9.67	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
15	20240328	110951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2900	-15	5	-0.51	192289690	66275	60.09	2895	2925	2880	3785	2045	2915	2901.39	0.52	2854	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	782	-10.78	3.10	12	0.25	-269.00	936.00	4900	20230327	-40.82	2690	20230727	7.81	4380	-33.79	20240123	2845	1.93	20240311	4770	-39.20	20230329	2690	7.81	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
16	20240328	101005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	10	2	0.34	79828055	27499	24.93	2895	2925	2895	3785	2045	2915	2902.94	0.52	3031	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	789	-10.87	3.12	12	0.10	-269.00	936.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4770	-38.68	20230329	2690	8.74	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
17	20240328	091004	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	0	3	0.00	51724440	17841	16.18	2895	2925	2895	3785	2045	2915	2899.19	0.52	3349	2975	2945	2925	2895	2875	2935	2885	27	870	100	1800	5	1	26979634	786	-10.84	3.11	12	0.07	-269.00	936.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4770	-38.89	20230329	2690	8.36	20230727	3.94	N	239340	100	26 억	140528	N	N	N	N
18	20240327	160959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-20	5	-0.68	318078465	108884	111.40	2940	2955	2905	3815	2055	2935	2921.26	0.54	-5471	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	786	-10.84	3.11	12	0.40	-269.00	936.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
19	20240327	151001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-20	5	-0.68	298732200	102247	104.61	2940	2955	2905	3815	2055	2935	2921.67	0.54	-7496	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	786	-10.84	3.11	12	0.38	-269.00	936.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
20	20240327	141001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-25	5	-0.85	279430905	95623	97.83	2940	2955	2905	3815	2055	2935	2922.21	0.54	-6929	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	785	-10.82	3.11	12	0.35	-269.00	936.00	4900	20230327	-40.61	2690	20230727	8.18	4380	-33.56	20240123	2845	2.28	20240311	4900	-40.61	20230327	2690	8.18	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
21	20240327	130958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-25	5	-0.85	248695880	85069	87.03	2940	2955	2905	3815	2055	2935	2923.46	0.54	-6710	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	785	-10.82	3.11	12	0.32	-269.00	936.00	4900	20230327	-40.61	2690	20230727	8.18	4380	-33.56	20240123	2845	2.28	20240311	4900	-40.61	20230327	2690	8.18	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
22	20240327	120958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-20	5	-0.68	224462960	76749	78.52	2940	2955	2905	3815	2055	2935	2924.64	0.54	-4154	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	786	-10.84	3.11	12	0.28	-269.00	936.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
23	20240327	110959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-20	5	-0.68	164567065	56176	57.47	2940	2955	2915	3815	2055	2935	2929.49	0.54	-2108	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	786	-10.84	3.11	12	0.21	-269.00	936.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
24	20240327	100955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	5	2	0.17	119259055	40705	41.64	2940	2955	2915	3815	2055	2935	2929.84	0.54	4882	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	793	-10.93	3.14	12	0.15	-269.00	936.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4900	-40.00	20230327	2690	9.29	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
25	20240327	091001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-10	5	-0.34	11329880	3866	3.96	2940	2955	2925	3815	2055	2935	2930.65	0.54	1847	2978	2956	2923	2901	2868	2967	2912	27	880	100	1810	5	1	26979634	789	-10.87	3.12	12	0.01	-269.00	936.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4900	-40.31	20230327	2690	8.74	20230727	3.96	N	239340	100	26 억	146216	N	N	N	N
26	20240326	160854	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	15	2	0.51	283868080	97175	105.06	2915	2945	2890	3795	2045	2920	2921.20	0.46	21977	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	792	-39.13	2.53	12	0.36	-75.00	1160.00	4900	20230327	-40.10	2690	20230727	9.11	4380	-32.99	20240123	2845	3.16	20240311	4900	-40.10	20230327	2690	9.11	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
27	20240326	150948	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	20	2	0.68	269864800	92409	99.91	2915	2945	2890	3795	2045	2920	2920.33	0.46	21740	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.34	-75.00	1160.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4900	-40.00	20230327	2690	9.29	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
28	20240326	140945	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	20	2	0.68	232777960	79794	86.27	2915	2940	2890	3795	2045	2920	2917.24	0.46	17478	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.30	-75.00	1160.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4900	-40.00	20230327	2690	9.29	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
29	20240326	130940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	15	2	0.51	206994525	70986	76.75	2915	2940	2890	3795	2045	2920	2915.99	0.46	17513	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	792	-39.13	2.53	12	0.26	-75.00	1160.00	4900	20230327	-40.10	2690	20230727	9.11	4380	-32.99	20240123	2845	3.16	20240311	4900	-40.10	20230327	2690	9.11	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
30	20240326	120940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	20	2	0.68	184237900	63232	68.36	2915	2940	2890	3795	2045	2920	2913.68	0.46	19259	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.23	-75.00	1160.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4900	-40.00	20230327	2690	9.29	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
31	20240326	110937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	10	2	0.34	162280790	55752	60.28	2915	2940	2890	3795	2045	2920	2910.76	0.46	19609	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	791	-39.07	2.53	12	0.21	-75.00	1160.00	4900	20230327	-40.20	2690	20230727	8.92	4380	-33.11	20240123	2845	2.99	20240311	4900	-40.20	20230327	2690	8.92	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
32	20240326	100949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	5	2	0.17	66073785	22730	24.57	2915	2925	2890	3795	2045	2920	2906.90	0.46	2788	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	789	-39.00	2.52	12	0.08	-75.00	1160.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4900	-40.31	20230327	2690	8.74	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
33	20240326	090948	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	-15	5	-0.51	18779795	6467	6.99	2915	2915	2890	3795	2045	2920	2903.94	0.46	-2340	2976	2947	2916	2887	2856	2932	2872	27	875	100	1810	5	1	26979634	784	-38.73	2.50	12	0.02	-75.00	1160.00	4900	20230327	-40.71	2690	20230727	7.99	4380	-33.68	20240123	2845	2.11	20240311	4900	-40.71	20230327	2690	7.99	20230727	4.09	N	239340	100	26 억	124168	N	N	N	N
34	20240325	161020	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	5	2	0.17	260567885	89528	43.70	2945	2945	2885	3785	2045	2915	2910.44	0.46	1095	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	788	-38.93	2.52	12	0.33	-75.00	1160.00	4900	20230327	-40.41	2690	20230727	8.55	4380	-33.33	20240123	2845	2.64	20240311	4900	-40.41	20230327	2690	8.55	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
35	20240325	151022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	5	2	0.17	251447150	86403	42.17	2945	2945	2885	3785	2045	2915	2910.17	0.46	217	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	788	-38.93	2.52	12	0.32	-75.00	1160.00	4900	20230327	-40.41	2690	20230727	8.55	4380	-33.33	20240123	2845	2.64	20240311	4900	-40.41	20230327	2690	8.55	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
36	20240325	141020	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	0	3	0.00	208226840	71528	34.91	2945	2945	2885	3785	2045	2915	2911.12	0.46	-1087	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	786	-38.87	2.51	12	0.27	-75.00	1160.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
37	20240325	131020	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	0	3	0.00	191843835	65920	32.17	2945	2945	2885	3785	2045	2915	2910.25	0.46	-169	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	786	-38.87	2.51	12	0.24	-75.00	1160.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
38	20240325	121024	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	5	2	0.17	179653400	61741	30.13	2945	2945	2885	3785	2045	2915	2909.79	0.46	-68	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	788	-38.93	2.52	12	0.23	-75.00	1160.00	4900	20230327	-40.41	2690	20230727	8.55	4380	-33.33	20240123	2845	2.64	20240311	4900	-40.41	20230327	2690	8.55	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
39	20240325	111022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	-10	5	-0.34	143542555	49352	24.09	2945	2945	2885	3785	2045	2915	2908.55	0.46	-3142	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	784	-38.73	2.50	12	0.18	-75.00	1160.00	4900	20230327	-40.71	2690	20230727	7.99	4380	-33.68	20240123	2845	2.11	20240311	4900	-40.71	20230327	2690	7.99	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
40	20240325	101022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-5	5	-0.17	113933860	39162	19.11	2945	2945	2885	3785	2045	2915	2909.30	0.46	-6756	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	785	-38.80	2.51	12	0.15	-75.00	1160.00	4900	20230327	-40.61	2690	20230727	8.18	4380	-33.56	20240123	2845	2.28	20240311	4900	-40.61	20230327	2690	8.18	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
41	20240325	091025	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	0	3	0.00	34603920	11850	5.78	2945	2945	2915	3785	2045	2915	2920.16	0.46	-7310	3018	2966	2933	2881	2848	2950	2865	27	870	100	1800	5	1	26979634	786	-38.87	2.51	12	0.04	-75.00	1160.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	4.06	N	239340	100	26 억	123073	N	N	N	N
42	20240322	161023	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-55	5	-1.85	596341350	203150	119.43	2970	2985	2900	3860	2080	2970	2935.52	0.42	5239	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	786	-38.87	2.51	12	0.75	-75.00	1160.00	4900	20230327	-40.51	2690	20230727	8.36	4380	-33.45	20240123	2845	2.46	20240311	4900	-40.51	20230327	2690	8.36	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
43	20240322	151026	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-45	5	-1.52	543617465	185065	108.80	2970	2985	2900	3860	2080	2970	2937.44	0.42	4653	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	789	-39.00	2.52	12	0.69	-75.00	1160.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4900	-40.31	20230327	2690	8.74	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
44	20240322	141013	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	-40	5	-1.35	500090935	170171	100.04	2970	2985	2900	3860	2080	2970	2938.76	0.42	4575	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	791	-39.07	2.53	12	0.63	-75.00	1160.00	4900	20230327	-40.20	2690	20230727	8.92	4380	-33.11	20240123	2845	2.99	20240311	4900	-40.20	20230327	2690	8.92	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
45	20240322	131019	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-45	5	-1.52	426682300	145135	85.32	2970	2985	2900	3860	2080	2970	2939.90	0.42	2211	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	789	-39.00	2.52	12	0.54	-75.00	1160.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4900	-40.31	20230327	2690	8.74	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
46	20240322	121015	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-20	5	-0.67	177631035	60055	35.31	2970	2985	2950	3860	2080	2970	2957.81	0.42	-3532	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	796	-39.33	2.54	12	0.22	-75.00	1160.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4900	-39.80	20230327	2690	9.67	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
47	20240322	111023	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	-5	5	-0.17	138042410	46649	27.42	2970	2985	2950	3860	2080	2970	2959.17	0.42	-3605	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	800	-39.53	2.56	12	0.17	-75.00	1160.00	4900	20230327	-39.49	2690	20230727	10.22	4380	-32.31	20240123	2845	4.22	20240311	4900	-39.49	20230327	2690	10.22	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
48	20240322	101014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	0	3	0.00	109059455	36862	21.67	2970	2985	2950	3860	2080	2970	2958.59	0.42	-3574	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	801	-39.60	2.56	12	0.14	-75.00	1160.00	4900	20230327	-39.39	2690	20230727	10.41	4380	-32.19	20240123	2845	4.39	20240311	4900	-39.39	20230327	2690	10.41	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
49	20240322	091014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	-15	5	-0.51	35122995	11862	6.97	2970	2985	2950	3860	2080	2970	2960.97	0.42	-2715	3043	3006	2983	2946	2923	3025	2965	27	890	100	1840	5	1	26979634	797	-39.40	2.55	12	0.04	-75.00	1160.00	4900	20230327	-39.69	2690	20230727	9.85	4380	-32.53	20240123	2845	3.87	20240311	4900	-39.69	20230327	2690	9.85	20230727	4.02	N	239340	100	26 억	111968	N	N	N	N
50	20240321	161019	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-40	5	-1.33	501695855	168067	66.88	2960	3020	2960	3910	2110	3010	2985.18	0.44	-6135	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	801	-39.60	2.56	12	0.62	-75.00	1160.00	4900	20230327	-39.39	2690	20230727	10.41	4380	-32.19	20240123	2845	4.39	20240311	4900	-39.39	20230327	2690	10.41	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
51	20240321	151014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	-35	5	-1.16	429357240	143715	57.19	2960	3020	2960	3910	2110	3010	2987.56	0.44	-6109	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	803	-39.67	2.56	12	0.53	-75.00	1160.00	4900	20230327	-39.29	2690	20230727	10.59	4380	-32.08	20240123	2845	4.57	20240311	4900	-39.29	20230327	2690	10.59	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
52	20240321	141014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	-30	5	-1.00	375097000	125506	49.94	2960	3020	2960	3910	2110	3010	2988.68	0.44	-6742	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	804	-39.73	2.57	12	0.47	-75.00	1160.00	4900	20230327	-39.18	2690	20230727	10.78	4380	-31.96	20240123	2845	4.75	20240311	4900	-39.18	20230327	2690	10.78	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
53	20240321	131003	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	-15	5	-0.50	325407710	108875	43.32	2960	3020	2960	3910	2110	3010	2988.82	0.44	2453	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	808	-39.93	2.58	12	0.40	-75.00	1160.00	4900	20230327	-38.88	2690	20230727	11.34	4380	-31.62	20240123	2845	5.27	20240311	4900	-38.88	20230327	2690	11.34	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
54	20240321	121016	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	-15	5	-0.50	294331475	98487	39.19	2960	3020	2960	3910	2110	3010	2988.53	0.44	2496	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	808	-39.93	2.58	12	0.37	-75.00	1160.00	4900	20230327	-38.88	2690	20230727	11.34	4380	-31.62	20240123	2845	5.27	20240311	4900	-38.88	20230327	2690	11.34	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
55	20240321	111014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	-15	5	-0.50	252306430	84449	33.60	2960	3020	2960	3910	2110	3010	2987.68	0.44	2496	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	808	-39.93	2.58	12	0.31	-75.00	1160.00	4900	20230327	-38.88	2690	20230727	11.34	4380	-31.62	20240123	2845	5.27	20240311	4900	-38.88	20230327	2690	11.34	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
56	20240321	101018	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	-5	5	-0.17	211426290	70806	28.18	2960	3020	2960	3910	2110	3010	2985.99	0.44	3432	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	811	-40.07	2.59	12	0.26	-75.00	1160.00	4900	20230327	-38.67	2690	20230727	11.71	4380	-31.39	20240123	2845	5.62	20240311	4900	-38.67	20230327	2690	11.71	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
57	20240321	091022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	-25	5	-0.83	116528535	39137	15.57	2960	3010	2960	3910	2110	3010	2977.45	0.44	3964	3173	3091	3048	2966	2923	3070	2945	27	900	100	1860	5	1	26979634	805	-39.80	2.57	12	0.15	-75.00	1160.00	4900	20230327	-39.08	2690	20230727	10.97	4380	-31.85	20240123	2845	4.92	20240311	4900	-39.08	20230327	2690	10.97	20230727	4.02	N	239340	100	26 억	118103	N	N	N	N
58	20240320	161005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	-90	5	-2.90	748985115	246658	38.25	3120	3130	3005	4030	2170	3100	3036.66	0.42	4779	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	812	-40.13	2.59	12	0.91	-75.00	1160.00	4900	20230327	-38.57	2690	20230727	11.90	4380	-31.28	20240123	2845	5.80	20240311	4900	-38.57	20230327	2690	11.90	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
59	20240320	151008	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	-90	5	-2.90	702563365	231241	35.86	3120	3130	3005	4030	2170	3100	3038.23	0.42	5104	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	812	-40.13	2.59	12	0.86	-75.00	1160.00	4900	20230327	-38.57	2690	20230727	11.90	4380	-31.28	20240123	2845	5.80	20240311	4900	-38.57	20230327	2690	11.90	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
60	20240320	141013	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-80	5	-2.58	612742465	201482	31.25	3120	3130	3005	4030	2170	3100	3041.18	0.42	5335	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	815	-40.27	2.60	12	0.75	-75.00	1160.00	4900	20230327	-38.37	2690	20230727	12.27	4380	-31.05	20240123	2845	6.15	20240311	4900	-38.37	20230327	2690	12.27	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
61	20240320	131013	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	-70	5	-2.26	563675290	185280	28.73	3120	3130	3005	4030	2170	3100	3042.29	0.42	9961	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	817	-40.40	2.61	12	0.69	-75.00	1160.00	4900	20230327	-38.16	2690	20230727	12.64	4380	-30.82	20240123	2845	6.50	20240311	4900	-38.16	20230327	2690	12.64	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
62	20240320	121006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	-70	5	-2.26	533373240	175262	27.18	3120	3130	3005	4030	2170	3100	3043.29	0.42	13877	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	817	-40.40	2.61	12	0.65	-75.00	1160.00	4900	20230327	-38.16	2690	20230727	12.64	4380	-30.82	20240123	2845	6.50	20240311	4900	-38.16	20230327	2690	12.64	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
63	20240320	111008	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-80	5	-2.58	495343490	162649	25.22	3120	3130	3005	4030	2170	3100	3045.48	0.42	15336	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	815	-40.27	2.60	12	0.60	-75.00	1160.00	4900	20230327	-38.37	2690	20230727	12.27	4380	-31.05	20240123	2845	6.15	20240311	4900	-38.37	20230327	2690	12.27	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
64	20240320	101002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	-25	5	-0.81	221776450	72172	11.19	3120	3130	3045	4030	2170	3100	3072.89	0.42	1017	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	830	-41.00	2.65	12	0.27	-75.00	1160.00	4900	20230327	-37.24	2690	20230727	14.31	4380	-29.79	20240123	2845	8.08	20240311	4900	-37.24	20230327	2690	14.31	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
65	20240320	091007	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3060	-40	5	-1.29	115851620	37490	5.81	3120	3130	3055	4030	2170	3100	3090.20	0.42	2852	3223	3161	3088	3026	2953	3192	3057	27	930	100	1920	5	1	26979634	826	-40.80	2.64	12	0.14	-75.00	1160.00	4900	20230327	-37.55	2690	20230727	13.75	4380	-30.14	20240123	2845	7.56	20240311	4900	-37.55	20230327	2690	13.75	20230727	3.77	N	239340	100	26 억	113038	N	N	N	N
66	20240319	160956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3100	90	2	2.99	1864544595	605920	120.50	3070	3150	3015	3910	2110	3010	3077.15	0.57	-39776	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	836	-41.33	2.67	12	2.25	-75.00	1160.00	4900	20230327	-36.73	2690	20230727	15.24	4380	-29.22	20240123	2845	8.96	20240311	4900	-36.73	20230327	2690	15.24	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
67	20240319	151006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3095	85	2	2.82	1806160295	587067	116.75	3070	3150	3015	3910	2110	3010	3076.58	0.57	-40485	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	835	-41.27	2.67	12	2.18	-75.00	1160.00	4900	20230327	-36.84	2690	20230727	15.06	4380	-29.34	20240123	2845	8.79	20240311	4900	-36.84	20230327	2690	15.06	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
68	20240319	141006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3095	85	2	2.82	1642127780	534046	106.21	3070	3150	3015	3910	2110	3010	3074.88	0.57	-41613	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	835	-41.27	2.67	12	1.98	-75.00	1160.00	4900	20230327	-36.84	2690	20230727	15.06	4380	-29.34	20240123	2845	8.79	20240311	4900	-36.84	20230327	2690	15.06	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
69	20240319	130934	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3070	60	2	1.99	1563883265	508697	101.17	3070	3150	3015	3910	2110	3010	3074.29	0.57	-42528	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	828	-40.93	2.65	12	1.89	-75.00	1160.00	4900	20230327	-37.35	2690	20230727	14.13	4380	-29.91	20240123	2845	7.91	20240311	4900	-37.35	20230327	2690	14.13	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
70	20240319	120958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3090	80	2	2.66	1447963215	471017	93.67	3070	3150	3015	3910	2110	3010	3074.12	0.57	-38311	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	834	-41.20	2.66	12	1.75	-75.00	1160.00	4900	20230327	-36.94	2690	20230727	14.87	4380	-29.45	20240123	2845	8.61	20240311	4900	-36.94	20230327	2690	14.87	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
71	20240319	111003	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3095	85	2	2.82	1232633560	401378	79.82	3070	3150	3015	3910	2110	3010	3071.00	0.57	-31230	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	835	-41.27	2.67	12	1.49	-75.00	1160.00	4900	20230327	-36.84	2690	20230727	15.06	4380	-29.34	20240123	2845	8.79	20240311	4900	-36.84	20230327	2690	15.06	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
72	20240319	101005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3050	40	2	1.33	425542915	139820	27.81	3070	3070	3015	3910	2110	3010	3043.51	0.57	-11521	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	823	-40.67	2.63	12	0.52	-75.00	1160.00	4900	20230327	-37.76	2690	20230727	13.38	4380	-30.37	20240123	2845	7.21	20240311	4900	-37.76	20230327	2690	13.38	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
73	20240319	091005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3040	30	2	1.00	171789465	56279	11.19	3070	3070	3035	3910	2110	3010	3052.46	0.57	-17527	3170	3090	3015	2935	2860	3130	2975	27	900	100	1860	5	1	26979634	820	-40.53	2.62	12	0.21	-75.00	1160.00	4900	20230327	-37.96	2690	20230727	13.01	4380	-30.59	20240123	2845	6.85	20240311	4900	-37.96	20230327	2690	13.01	20230727	3.77	N	239340	100	26 억	154191	N	N	N	N
74	20240318	160958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	65	2	2.21	1517096305	500533	366.67	2975	3095	2940	3825	2065	2945	3030.97	0.52	14024	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	812	-40.13	2.59	12	1.86	-75.00	1160.00	4900	20230327	-38.57	2690	20230727	11.90	4380	-31.28	20240123	2845	5.80	20240311	4900	-38.57	20230327	2690	11.90	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
75	20240318	150957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	60	2	2.04	1468591815	484397	354.85	2975	3095	2940	3825	2065	2945	3031.79	0.52	13982	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	811	-40.07	2.59	12	1.80	-75.00	1160.00	4900	20230327	-38.67	2690	20230727	11.71	4380	-31.39	20240123	2845	5.62	20240311	4900	-38.67	20230327	2690	11.71	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
76	20240318	140957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	55	2	1.87	1428743900	471131	345.13	2975	3095	2940	3825	2065	2945	3032.58	0.52	17597	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	809	-40.00	2.59	12	1.75	-75.00	1160.00	4900	20230327	-38.78	2690	20230727	11.52	4380	-31.51	20240123	2845	5.45	20240311	4900	-38.78	20230327	2690	11.52	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
77	20240318	130957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	55	2	1.87	1389840140	458186	335.65	2975	3095	2940	3825	2065	2945	3033.35	0.52	16470	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	809	-40.00	2.59	12	1.70	-75.00	1160.00	4900	20230327	-38.78	2690	20230727	11.52	4380	-31.51	20240123	2845	5.45	20240311	4900	-38.78	20230327	2690	11.52	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
78	20240318	120951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	60	2	2.04	1278059290	420937	308.36	2975	3095	2940	3825	2065	2945	3036.22	0.52	7605	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	811	-40.07	2.59	12	1.56	-75.00	1160.00	4900	20230327	-38.67	2690	20230727	11.71	4380	-31.39	20240123	2845	5.62	20240311	4900	-38.67	20230327	2690	11.71	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
79	20240318	111000	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	65	2	2.21	1158633435	381179	279.24	2975	3095	2940	3825	2065	2945	3039.60	0.52	3065	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	812	-40.13	2.59	12	1.41	-75.00	1160.00	4900	20230327	-38.57	2690	20230727	11.90	4380	-31.28	20240123	2845	5.80	20240311	4900	-38.57	20230327	2690	11.90	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
80	20240318	100958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	90	2	3.06	739024810	243211	178.17	2975	3095	2940	3825	2065	2945	3038.62	0.52	6595	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	819	-40.47	2.62	12	0.90	-75.00	1160.00	4900	20230327	-38.06	2690	20230727	12.83	4380	-30.71	20240123	2845	6.68	20240311	4900	-38.06	20230327	2690	12.83	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
81	20240318	090957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	5	2	0.17	26185585	8825	6.46	2975	2980	2940	3825	2065	2945	2967.21	0.52	-2622	3028	2986	2958	2916	2888	2972	2902	27	880	100	1820	5	1	26979634	796	-39.33	2.54	12	0.03	-75.00	1160.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4900	-39.80	20230327	2690	9.67	20230727	3.75	N	239340	100	26 억	139761	N	N	N	N
82	20240315	160948	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	-35	5	-1.17	396989775	134813	34.22	3000	3000	2930	3870	2090	2980	2944.64	0.53	-3207	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	795	-39.27	2.54	12	0.50	-75.00	1160.00	4900	20230327	-39.90	2690	20230727	9.48	4380	-32.76	20240123	2845	3.51	20240311	4900	-39.90	20230327	2690	9.48	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
83	20240315	150917	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-30	5	-1.01	376991285	128034	32.50	3000	3000	2930	3870	2090	2980	2944.35	0.53	-3127	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	796	-39.33	2.54	12	0.47	-75.00	1160.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4900	-39.80	20230327	2690	9.67	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
84	20240315	140857	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	-45	5	-1.51	346220040	117565	29.84	3000	3000	2930	3870	2090	2980	2944.81	0.53	-2166	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	792	-39.13	2.53	12	0.44	-75.00	1160.00	4900	20230327	-40.10	2690	20230727	9.11	4380	-32.99	20240123	2845	3.16	20240311	4900	-40.10	20230327	2690	9.11	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
85	20240315	130948	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	-40	5	-1.34	280247715	95103	24.14	3000	3000	2930	3870	2090	2980	2946.64	0.53	1365	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	793	-39.20	2.53	12	0.35	-75.00	1160.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4900	-40.00	20230327	2690	9.29	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
86	20240315	120948	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-30	5	-1.01	247287180	83909	21.30	3000	3000	2930	3870	2090	2980	2946.93	0.53	4556	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	796	-39.33	2.54	12	0.31	-75.00	1160.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4900	-39.80	20230327	2690	9.67	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
87	20240315	110944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	-45	5	-1.51	230602695	78238	19.86	3000	3000	2930	3870	2090	2980	2947.29	0.53	3997	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	792	-39.13	2.53	12	0.29	-75.00	1160.00	4900	20230327	-40.10	2690	20230727	9.11	4380	-32.99	20240123	2845	3.16	20240311	4900	-40.10	20230327	2690	9.11	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
88	20240315	100947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-20	5	-0.67	156537780	53090	13.47	3000	3000	2930	3870	2090	2980	2948.30	0.53	4371	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	799	-39.47	2.55	12	0.20	-75.00	1160.00	4900	20230327	-39.59	2690	20230727	10.04	4380	-32.42	20240123	2845	4.04	20240311	4900	-39.59	20230327	2690	10.04	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
89	20240315	090953	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	-15	5	-0.50	20866770	7025	1.78	3000	3000	2950	3870	2090	2980	2969.78	0.53	-1331	3083	3031	2983	2931	2883	3057	2957	27	890	100	1840	5	1	26979634	800	-39.53	2.56	12	0.03	-75.00	1160.00	4900	20230327	-39.49	2690	20230727	10.22	4380	-32.31	20240123	2845	4.22	20240311	4900	-39.49	20230327	2690	10.22	20230727	3.87	N	239340	100	26 억	142926	N	N	N	N
90	20240314	160937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	50	2	1.71	1156617065	388129	100.17	2965	3035	2935	3805	2055	2930	2979.98	0.64	-28455	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	804	-39.73	2.57	12	1.44	-75.00	1160.00	4900	20230327	-39.18	2690	20230727	10.78	4380	-31.96	20240123	2845	4.75	20240311	4900	-39.18	20230327	2690	10.78	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
91	20240314	150942	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	60	2	2.05	1101000895	369504	95.37	2965	3035	2935	3805	2055	2930	2979.67	0.64	-26634	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	807	-39.87	2.58	12	1.37	-75.00	1160.00	4900	20230327	-38.98	2690	20230727	11.15	4380	-31.74	20240123	2845	5.10	20240311	4900	-38.98	20230327	2690	11.15	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
92	20240314	140941	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	75	2	2.56	970162290	325812	84.09	2965	3035	2935	3805	2055	2930	2977.68	0.64	-14949	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	811	-40.07	2.59	12	1.21	-75.00	1160.00	4900	20230327	-38.67	2690	20230727	11.71	4380	-31.39	20240123	2845	5.62	20240311	4900	-38.67	20230327	2690	11.71	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
93	20240314	130938	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	25	2	0.85	600095855	202412	52.24	2965	3005	2935	3805	2055	2930	2964.72	0.64	-35520	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	797	-39.40	2.55	12	0.75	-75.00	1160.00	4900	20230327	-39.69	2690	20230727	9.85	4380	-32.53	20240123	2845	3.87	20240311	4900	-39.69	20230327	2690	9.85	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
94	20240314	120939	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	25	2	0.85	498997465	168248	43.42	2965	3005	2935	3805	2055	2930	2965.84	0.64	-31766	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	797	-39.40	2.55	12	0.62	-75.00	1160.00	4900	20230327	-39.69	2690	20230727	9.85	4380	-32.53	20240123	2845	3.87	20240311	4900	-39.69	20230327	2690	9.85	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
95	20240314	110940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	20	2	0.68	465047670	156732	40.45	2965	3005	2935	3805	2055	2930	2967.15	0.64	-31045	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	796	-39.33	2.54	12	0.58	-75.00	1160.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4900	-39.80	20230327	2690	9.67	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
96	20240314	100947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	10	2	0.34	414507585	139546	36.02	2965	3005	2935	3805	2055	2930	2970.40	0.64	-26894	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.52	-75.00	1160.00	4900	20230327	-40.00	2690	20230727	9.29	4380	-32.88	20240123	2845	3.34	20240311	4900	-40.00	20230327	2690	9.29	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
97	20240314	090944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	40	2	1.37	267082665	89607	23.13	2965	3005	2950	3805	2055	2930	2980.60	0.64	-13788	3030	2980	2915	2865	2800	3005	2890	27	875	100	1810	5	1	26979634	801	-39.60	2.56	12	0.33	-75.00	1160.00	4900	20230327	-39.39	2690	20230727	10.41	4380	-32.19	20240123	2845	4.39	20240311	4900	-39.39	20230327	2690	10.41	20230727	3.88	N	239340	100	26 억	171766	N	N	N	N
98	20240313	160929	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	55	2	1.91	1120585660	383237	509.26	2895	2965	2850	3735	2015	2875	2924.00	0.68	-10732	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	791	-39.07	2.53	12	1.42	-75.00	1160.00	4900	20230327	-40.20	2690	20230727	8.92	4380	-33.11	20240123	2845	2.99	20240311	4900	-40.20	20230327	2690	8.92	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
99	20240313	150931	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	55	2	1.91	1078831935	368960	490.29	2895	2965	2850	3735	2015	2875	2923.98	0.68	-11837	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	791	-39.07	2.53	12	1.37	-75.00	1160.00	4900	20230327	-40.20	2690	20230727	8.92	4380	-33.11	20240123	2845	2.99	20240311	4900	-40.20	20230327	2690	8.92	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
100	20240313	140930	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	45	2	1.57	1049035305	358764	476.74	2895	2965	2850	3735	2015	2875	2924.03	0.68	-12456	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	788	-38.93	2.52	12	1.33	-75.00	1160.00	4900	20230327	-40.41	2690	20230727	8.55	4380	-33.33	20240123	2845	2.64	20240311	4900	-40.41	20230327	2690	8.55	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
101	20240313	130938	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	50	2	1.74	965083495	330000	438.52	2895	2965	2850	3735	2015	2875	2924.50	0.68	-8545	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	789	-39.00	2.52	12	1.22	-75.00	1160.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4900	-40.31	20230327	2690	8.74	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
102	20240313	120932	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	55	2	1.91	855102055	292590	388.81	2895	2965	2850	3735	2015	2875	2922.53	0.68	-4536	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	791	-39.07	2.53	12	1.08	-75.00	1160.00	4900	20230327	-40.20	2690	20230727	8.92	4380	-33.11	20240123	2845	2.99	20240311	4900	-40.20	20230327	2690	8.92	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
103	20240313	110930	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	50	2	1.74	748936585	256325	340.62	2895	2965	2850	3735	2015	2875	2921.82	0.68	-690	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	789	-39.00	2.52	12	0.95	-75.00	1160.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2845	2.81	20240311	4900	-40.31	20230327	2690	8.74	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
104	20240313	100926	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	10	2	0.35	83615320	29060	38.62	2895	2895	2850	3735	2015	2875	2877.33	0.68	5318	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	778	-38.47	2.49	12	0.11	-75.00	1160.00	4900	20230327	-41.12	2690	20230727	7.25	4380	-34.13	20240123	2845	1.41	20240311	4900	-41.12	20230327	2690	7.25	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
105	20240313	090935	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	5	2	0.17	7992475	2764	3.67	2895	2895	2880	3735	2015	2875	2891.63	0.68	-731	2908	2891	2873	2856	2838	2900	2865	27	860	100	1780	5	1	26979634	777	-38.40	2.48	12	0.01	-75.00	1160.00	4900	20230327	-41.22	2690	20230727	7.06	4380	-34.25	20240123	2845	1.23	20240311	4900	-41.22	20230327	2690	7.06	20230727	3.93	N	239340	100	26 억	182609	N	N	N	N
106	20240312	160921	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	10	2	0.35	211440795	73669	70.14	2860	2890	2855	3720	2010	2865	2870.14	0.69	-3755	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	776	-38.33	2.48	12	0.27	-75.00	1160.00	4900	20230327	-41.33	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4900	-41.33	20230327	2690	6.88	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
107	20240312	150918	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	5	2	0.17	202595160	70592	67.21	2860	2890	2855	3720	2010	2865	2869.95	0.69	-3800	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	774	-38.27	2.47	12	0.26	-75.00	1160.00	4900	20230327	-41.43	2690	20230727	6.69	4380	-34.47	20240123	2845	0.88	20240311	4900	-41.43	20230327	2690	6.69	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
108	20240312	140910	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	0	3	0.00	153249275	53366	50.81	2860	2890	2855	3720	2010	2865	2871.67	0.69	-3743	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	773	-38.20	2.47	12	0.20	-75.00	1160.00	4900	20230327	-41.53	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4900	-41.53	20230327	2690	6.51	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
109	20240312	130835	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	10	2	0.35	127279910	44319	42.20	2860	2890	2855	3720	2010	2865	2871.90	0.69	-3596	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	776	-38.33	2.48	12	0.16	-75.00	1160.00	4900	20230327	-41.33	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4900	-41.33	20230327	2690	6.88	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
110	20240312	120922	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	10	2	0.35	115924990	40368	38.43	2860	2890	2855	3720	2010	2865	2871.71	0.69	-3009	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	776	-38.33	2.48	12	0.15	-75.00	1160.00	4900	20230327	-41.33	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4900	-41.33	20230327	2690	6.88	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
111	20240312	110918	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	15	2	0.52	79946720	27844	26.51	2860	2890	2855	3720	2010	2865	2871.24	0.69	-2091	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	777	-38.40	2.48	12	0.10	-75.00	1160.00	4900	20230327	-41.22	2690	20230727	7.06	4380	-34.25	20240123	2845	1.23	20240311	4900	-41.22	20230327	2690	7.06	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
112	20240312	100920	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	15	2	0.52	63220870	22031	20.98	2860	2890	2855	3720	2010	2865	2869.63	0.69	-1546	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	777	-38.40	2.48	12	0.08	-75.00	1160.00	4900	20230327	-41.22	2690	20230727	7.06	4380	-34.25	20240123	2845	1.23	20240311	4900	-41.22	20230327	2690	7.06	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
113	20240312	090919	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	5	2	0.17	12767885	4441	4.23	2860	2890	2855	3720	2010	2865	2875.00	0.69	-1315	2911	2887	2866	2842	2821	2900	2855	27	855	100	1770	5	1	26979634	774	-38.27	2.47	12	0.02	-75.00	1160.00	4900	20230327	-41.43	2690	20230727	6.69	4380	-34.47	20240123	2845	0.88	20240311	4900	-41.43	20230327	2690	6.69	20230727	3.90	N	239340	100	26 억	186364	N	N	N	N
114	20240311	160916	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-10	5	-0.35	293900515	102659	76.38	2850	2890	2845	3735	2015	2875	2862.78	0.67	6904	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	773	-38.20	2.47	12	0.38	-75.00	1160.00	4900	20230327	-41.53	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4900	-41.53	20230327	2690	6.51	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
115	20240311	150914	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-10	5	-0.35	264528895	92409	68.76	2850	2890	2845	3735	2015	2875	2862.48	0.67	7398	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	773	-38.20	2.47	12	0.34	-75.00	1160.00	4900	20230327	-41.53	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4900	-41.53	20230327	2690	6.51	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
116	20240311	140912	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-10	5	-0.35	239799800	83770	62.33	2850	2890	2845	3735	2015	2875	2862.48	0.67	7440	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	773	-38.20	2.47	12	0.31	-75.00	1160.00	4900	20230327	-41.53	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4900	-41.53	20230327	2690	6.51	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
117	20240311	130913	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2860	-15	5	-0.52	222454795	77710	57.82	2850	2890	2845	3735	2015	2875	2862.50	0.67	7144	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	772	-38.13	2.47	12	0.29	-75.00	1160.00	4900	20230327	-41.63	2690	20230727	6.32	4380	-34.70	20240123	2845	0.53	20240311	4900	-41.63	20230327	2690	6.32	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
118	20240311	120916	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2860	-15	5	-0.52	197768420	69086	51.40	2850	2890	2845	3735	2015	2875	2862.49	0.67	7764	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	772	-38.13	2.47	12	0.26	-75.00	1160.00	4900	20230327	-41.63	2690	20230727	6.32	4380	-34.70	20240123	2845	0.53	20240311	4900	-41.63	20230327	2690	6.32	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
119	20240311	110912	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	0	3	0.00	122396395	42802	31.85	2850	2890	2845	3735	2015	2875	2859.30	0.67	2815	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	776	-38.33	2.48	12	0.16	-75.00	1160.00	4900	20230327	-41.33	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4900	-41.33	20230327	2690	6.88	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
120	20240311	100902	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2855	-20	5	-0.70	96351410	33697	25.07	2850	2890	2845	3735	2015	2875	2858.96	0.67	3154	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	770	-38.07	2.46	12	0.12	-75.00	1160.00	4900	20230327	-41.73	2690	20230727	6.13	4380	-34.82	20240123	2845	0.35	20240311	4900	-41.73	20230327	2690	6.13	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
121	20240311	090907	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	5	2	0.17	38072650	13330	9.92	2850	2890	2845	3735	2015	2875	2854.94	0.67	2237	2948	2911	2893	2856	2838	2902	2847	27	860	100	1780	5	1	26979634	777	-38.40	2.48	12	0.05	-75.00	1160.00	4900	20230327	-41.22	2690	20230727	7.06	4380	-34.25	20240123	2845	1.23	20240311	4900	-41.22	20230327	2690	7.06	20230727	3.83	N	239340	100	26 억	179450	N	N	N	N
122	20240308	160912	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	-20	5	-0.69	369924090	127800	36.53	2900	2930	2875	3760	2030	2895	2894.82	0.70	-9594	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	776	-38.33	2.48	12	0.47	-75.00	1160.00	4900	20230327	-41.33	2690	20230727	6.88	4380	-34.36	20240123	2860	0.52	20240306	4900	-41.33	20230327	2690	6.88	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
123	20240308	150911	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	-15	5	-0.52	304504780	105063	30.03	2900	2930	2880	3760	2030	2895	2898.31	0.70	-11998	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	777	-38.40	2.48	12	0.39	-75.00	1160.00	4900	20230327	-41.22	2690	20230727	7.06	4380	-34.25	20240123	2860	0.70	20240306	4900	-41.22	20230327	2690	7.06	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
124	20240308	140902	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	-10	5	-0.35	257954685	88914	25.41	2900	2930	2880	3760	2030	2895	2901.17	0.70	-11689	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	778	-38.47	2.49	12	0.33	-75.00	1160.00	4900	20230327	-41.12	2690	20230727	7.25	4380	-34.13	20240123	2860	0.87	20240306	4900	-41.12	20230327	2690	7.25	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
125	20240308	130900	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	-10	5	-0.35	234406945	80749	23.08	2900	2930	2880	3760	2030	2895	2902.91	0.70	-11272	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	778	-38.47	2.49	12	0.30	-75.00	1160.00	4900	20230327	-41.12	2690	20230727	7.25	4380	-34.13	20240123	2860	0.87	20240306	4900	-41.12	20230327	2690	7.25	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
126	20240308	120902	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2890	-5	5	-0.17	199161560	68533	19.59	2900	2930	2885	3760	2030	2895	2906.07	0.70	-10023	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	780	-38.53	2.49	12	0.25	-75.00	1160.00	4900	20230327	-41.02	2690	20230727	7.43	4380	-34.02	20240123	2860	1.05	20240306	4900	-41.02	20230327	2690	7.43	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
127	20240308	110904	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	10	2	0.35	147967550	50854	14.54	2900	2930	2900	3760	2030	2895	2909.65	0.70	-11097	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	784	-38.73	2.50	12	0.19	-75.00	1160.00	4900	20230327	-40.71	2690	20230727	7.99	4380	-33.68	20240123	2860	1.57	20240306	4900	-40.71	20230327	2690	7.99	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
128	20240308	100859	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	10	2	0.35	118329715	40651	11.62	2900	2930	2900	3760	2030	2895	2910.87	0.70	-6904	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	784	-38.73	2.50	12	0.15	-75.00	1160.00	4900	20230327	-40.71	2690	20230727	7.99	4380	-33.68	20240123	2860	1.57	20240306	4900	-40.71	20230327	2690	7.99	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
129	20240308	090900	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	30	2	1.04	27418405	9402	2.69	2900	2930	2900	3760	2030	2895	2916.23	0.70	2816	2965	2930	2900	2865	2835	2915	2850	27	865	100	1790	5	1	26979634	789	-39.00	2.52	12	0.03	-75.00	1160.00	4900	20230327	-40.31	2690	20230727	8.74	4380	-33.22	20240123	2860	2.27	20240306	4900	-40.31	20230327	2690	8.74	20230727	3.93	N	239340	100	26 억	189044	N	N	N	N
130	20240307	160900	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2895	-20	5	-0.69	1007425880	348082	5.17	2920	2935	2870	3785	2045	2915	2894.21	0.78	-20604	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	781	-38.60	2.50	12	1.29	-75.00	1160.00	4930	20230302	-41.28	2690	20230727	7.62	4380	-33.90	20240123	2860	1.22	20240306	4900	-40.92	20230327	2690	7.62	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
131	20240307	150841	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	-30	5	-1.03	972146530	335889	4.99	2920	2935	2870	3785	2045	2915	2894.24	0.78	-20162	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	778	-38.47	2.49	12	1.24	-75.00	1160.00	4930	20230302	-41.48	2690	20230727	7.25	4380	-34.13	20240123	2860	0.87	20240306	4900	-41.12	20230327	2690	7.25	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
132	20240307	140845	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	-35	5	-1.20	802699455	277339	4.12	2920	2935	2870	3785	2045	2915	2894.28	0.78	-21454	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	777	-38.40	2.48	12	1.03	-75.00	1160.00	4930	20230302	-41.58	2690	20230727	7.06	4380	-34.25	20240123	2860	0.70	20240306	4900	-41.22	20230327	2690	7.06	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
133	20240307	130850	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	-30	5	-1.03	767696335	265175	3.94	2920	2935	2870	3785	2045	2915	2895.05	0.78	-17851	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	778	-38.47	2.49	12	0.98	-75.00	1160.00	4930	20230302	-41.48	2690	20230727	7.25	4380	-34.13	20240123	2860	0.87	20240306	4900	-41.12	20230327	2690	7.25	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
134	20240307	120854	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2900	-15	5	-0.51	676315470	233421	3.47	2920	2935	2870	3785	2045	2915	2897.40	0.78	-18502	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	782	-38.67	2.50	12	0.87	-75.00	1160.00	4930	20230302	-41.18	2690	20230727	7.81	4380	-33.79	20240123	2860	1.40	20240306	4900	-40.82	20230327	2690	7.81	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
135	20240307	110858	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	-30	5	-1.03	627885240	216661	3.22	2920	2935	2870	3785	2045	2915	2898.00	0.78	-15080	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	778	-38.47	2.49	12	0.80	-75.00	1160.00	4930	20230302	-41.48	2690	20230727	7.25	4380	-34.13	20240123	2860	0.87	20240306	4900	-41.12	20230327	2690	7.25	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
136	20240307	100852	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	-30	5	-1.03	494716610	170378	2.53	2920	2935	2880	3785	2045	2915	2903.64	0.78	-5923	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	778	-38.47	2.49	12	0.63	-75.00	1160.00	4930	20230302	-41.48	2690	20230727	7.25	4380	-34.13	20240123	2860	0.87	20240306	4900	-41.12	20230327	2690	7.25	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
137	20240307	090855	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	15	2	0.51	187693780	64550	0.96	2920	2935	2890	3785	2045	2915	2907.72	0.78	16013	3458	3186	3023	2751	2588	3322	2887	27	870	100	1800	5	1	26979634	791	-39.07	2.53	12	0.24	-75.00	1160.00	4930	20230302	-40.57	2690	20230727	8.92	4380	-33.11	20240123	2860	2.45	20240306	4900	-40.20	20230327	2690	8.92	20230727	3.91	N	239340	100	26 억	210120	N	N	N	N
138	20240306	160848	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	20	2	0.69	20970672255	6711479	6400.85	2860	3295	2860	3760	2030	2895	3124.67	1.49	-206246	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	786	-38.87	2.51	12	24.88	-75.00	1160.00	5020	20230228	-41.93	2690	20230727	8.36	4380	-33.45	20240123	2860	1.92	20240306	4900	-40.51	20230327	2690	8.36	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
139	20240306	150850	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	20	2	0.69	20838149030	6666020	6357.49	2860	3295	2860	3760	2030	2895	3126.03	1.49	-206927	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	786	-38.87	2.51	12	24.71	-75.00	1160.00	5020	20230228	-41.93	2690	20230727	8.36	4380	-33.45	20240123	2860	1.92	20240306	4900	-40.51	20230327	2690	8.36	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
140	20240306	140855	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	40	2	1.38	20365451785	6503825	6202.80	2860	3295	2860	3760	2030	2895	3131.30	1.49	-226565	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	792	-39.13	2.53	12	24.11	-75.00	1160.00	5020	20230228	-41.53	2690	20230727	9.11	4380	-32.99	20240123	2860	2.62	20240306	4900	-40.10	20230327	2690	9.11	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
141	20240306	130855	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	45	2	1.55	20026050135	6388003	6092.34	2860	3295	2860	3760	2030	2895	3134.95	1.49	-234036	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	793	-39.20	2.53	12	23.68	-75.00	1160.00	5020	20230228	-41.43	2690	20230727	9.29	4380	-32.88	20240123	2860	2.80	20240306	4900	-40.00	20230327	2690	9.29	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
142	20240306	120854	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3275	380	2	13.13	14263994550	4500297	4292.01	2860	3280	2860	3760	2030	2895	3169.57	1.49	-210442	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	884	-43.67	2.82	12	16.68	-75.00	1160.00	5020	20230228	-34.76	2690	20230727	21.75	4380	-25.23	20240123	2860	14.51	20240306	4900	-33.16	20230327	2690	21.75	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
143	20240306	110850	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3115	220	2	7.60	3510155705	1139275	1086.55	2860	3140	2860	3760	2030	2895	3081.04	1.49	-75423	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	840	-41.53	2.69	12	4.22	-75.00	1160.00	5020	20230228	-37.95	2690	20230727	15.80	4380	-28.88	20240123	2860	8.92	20240306	4900	-36.43	20230327	2690	15.80	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
144	20240306	100832	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	30	2	1.04	67608555	23286	22.21	2860	2945	2860	3760	2030	2895	2903.40	1.49	-1890	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	789	-39.00	2.52	12	0.09	-75.00	1160.00	5020	20230228	-41.73	2690	20230727	8.74	4380	-33.22	20240123	2860	2.27	20240306	4900	-40.31	20230327	2690	8.74	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
145	20240306	090848	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	-25	5	-0.86	24621900	8566	8.17	2860	2900	2860	3760	2030	2895	2874.38	1.49	-998	2958	2926	2903	2871	2848	2915	2860	27	865	100	1790	5	1	26979634	774	-38.27	2.47	12	0.03	-75.00	1160.00	5020	20230228	-42.83	2690	20230727	6.69	4380	-34.47	20240123	2860	0.35	20240306	4900	-41.43	20230327	2690	6.69	20230727	3.82	N	239340	100	26 억	403216	N	N	N	N
146	20240305	160844	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2895	-15	5	-0.52	301844155	104116	73.29	2910	2935	2880	3780	2040	2910	2899.11	1.61	-30587	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	781	-38.60	2.50	12	0.39	-75.00	1160.00	5020	20230228	-42.33	2690	20230727	7.62	4380	-33.90	20240123	2880	0.52	20240305	4900	-40.92	20230327	2690	7.62	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
147	20240305	150844	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	-30	5	-1.03	284239570	98025	69.00	2910	2935	2880	3780	2040	2910	2899.66	1.61	-26984	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	777	-38.40	2.48	12	0.36	-75.00	1160.00	5020	20230228	-42.63	2690	20230727	7.06	4380	-34.25	20240123	2880	0.00	20240305	4900	-41.22	20230327	2690	7.06	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
148	20240305	140833	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2890	-20	5	-0.69	213544940	73526	51.76	2910	2935	2885	3780	2040	2910	2904.35	1.61	-26033	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	780	-38.53	2.49	12	0.27	-75.00	1160.00	5020	20230228	-42.43	2690	20230727	7.43	4380	-34.02	20240123	2880	0.35	20240229	4900	-41.02	20230327	2690	7.43	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
149	20240305	130835	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2890	-20	5	-0.69	190105025	65422	46.05	2910	2935	2885	3780	2040	2910	2905.83	1.61	-25276	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	780	-38.53	2.49	12	0.24	-75.00	1160.00	5020	20230228	-42.43	2690	20230727	7.43	4380	-34.02	20240123	2880	0.35	20240229	4900	-41.02	20230327	2690	7.43	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
150	20240305	120837	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2900	-10	5	-0.34	164591660	56599	39.84	2910	2935	2890	3780	2040	2910	2908.03	1.61	-22450	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	782	-38.67	2.50	12	0.21	-75.00	1160.00	5020	20230228	-42.23	2690	20230727	7.81	4380	-33.79	20240123	2880	0.69	20240229	4900	-40.82	20230327	2690	7.81	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
151	20240305	110838	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	0	3	0.00	117534325	40366	28.42	2910	2935	2895	3780	2040	2910	2911.72	1.61	-11444	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	785	-38.80	2.51	12	0.15	-75.00	1160.00	5020	20230228	-42.03	2690	20230727	8.18	4380	-33.56	20240123	2880	1.04	20240229	4900	-40.61	20230327	2690	8.18	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
152	20240305	100835	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	5	2	0.17	73145835	25115	17.68	2910	2935	2895	3780	2040	2910	2912.44	1.61	-10573	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	786	-38.87	2.51	12	0.09	-75.00	1160.00	5020	20230228	-41.93	2690	20230727	8.36	4380	-33.45	20240123	2880	1.22	20240229	4900	-40.51	20230327	2690	8.36	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
153	20240305	090834	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	0	3	0.00	14030690	4829	3.40	2910	2925	2895	3780	2040	2910	2905.51	1.61	-1147	3010	2960	2930	2880	2850	2945	2865	27	870	100	1800	5	1	26979634	785	-38.80	2.51	12	0.02	-75.00	1160.00	5020	20230228	-42.03	2690	20230727	8.18	4380	-33.56	20240123	2880	1.04	20240229	4900	-40.61	20230327	2690	8.18	20230727	3.82	N	239340	100	26 억	433802	N	N	N	N
154	20240304	160836	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-45	5	-1.52	414300560	141682	62.76	2980	2980	2900	3840	2070	2955	2924.19	1.72	-31198	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	785	-38.80	2.51	12	0.53	-75.00	1160.00	5120	20230224	-43.16	2690	20230727	8.18	4380	-33.56	20240123	2880	1.04	20240229	4900	-40.61	20230327	2690	8.18	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N
155	20240304	150831	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2900	-55	5	-1.86	386536340	132130	58.53	2980	2980	2900	3840	2070	2955	2925.42	1.72	-29763	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	782	-38.67	2.50	12	0.49	-75.00	1160.00	5120	20230224	-43.36	2690	20230727	7.81	4380	-33.79	20240123	2880	0.69	20240229	4900	-40.82	20230327	2690	7.81	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N
156	20240304	140800	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-45	5	-1.52	336992225	115086	50.98	2980	2980	2900	3840	2070	2955	2928.18	1.72	-26448	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	785	-38.80	2.51	12	0.43	-75.00	1160.00	5120	20230224	-43.16	2690	20230727	8.18	4380	-33.56	20240123	2880	1.04	20240229	4900	-40.61	20230327	2690	8.18	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N
157	20240304	130825	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-30	5	-1.02	245360915	83601	37.03	2980	2980	2920	3840	2070	2955	2934.90	1.72	-16107	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	789	-39.00	2.52	12	0.31	-75.00	1160.00	5120	20230224	-42.87	2690	20230727	8.74	4380	-33.22	20240123	2880	1.56	20240229	4900	-40.31	20230327	2690	8.74	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N
158	20240304	120801	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	-20	5	-0.68	184554310	62871	27.85	2980	2980	2920	3840	2070	2955	2935.44	1.72	-12570	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	792	-39.13	2.53	12	0.23	-75.00	1160.00	5120	20230224	-42.68	2690	20230727	9.11	4380	-32.99	20240123	2880	1.91	20240229	4900	-40.10	20230327	2690	9.11	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N
159	20240304	110819	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	-15	5	-0.51	165677410	56432	25.00	2980	2980	2920	3840	2070	2955	2935.88	1.72	-9302	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	793	-39.20	2.53	12	0.21	-75.00	1160.00	5120	20230224	-42.58	2690	20230727	9.29	4380	-32.88	20240123	2880	2.08	20240229	4900	-40.00	20230327	2690	9.29	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N
160	20240304	100820	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	-15	5	-0.51	106586595	36271	16.07	2980	2980	2920	3840	2070	2955	2938.62	1.72	-5421	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	793	-39.20	2.53	12	0.13	-75.00	1160.00	5120	20230224	-42.58	2690	20230727	9.29	4380	-32.88	20240123	2880	2.08	20240229	4900	-40.00	20230327	2690	9.29	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N
161	20240304	090822	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	-25	5	-0.85	20280510	6843	3.03	2980	2980	2930	3840	2070	2955	2963.69	1.72	-3640	3105	3030	2955	2880	2805	2992	2842	27	885	100	1830	5	1	26979634	791	-39.07	2.53	12	0.03	-75.00	1160.00	5120	20230224	-42.77	2690	20230727	8.92	4380	-33.11	20240123	2880	1.74	20240229	4900	-40.20	20230327	2690	8.92	20230727	3.89	N	239340	100	26 억	465000	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History