KissMeData/053280/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160530	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4765	-5	5	-0.10	225657780	47336	106.58	4765	4810	4735	6200	3340	4770	4767.15	0.72	849	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1191	-32.86	0.54	12	0.19	-145.00	8805.00	6200	20230522	-23.15	4255	20231027	11.99	5360	-11.10	20240207	4550	4.73	20240118	6200	-23.15	20230522	4255	11.99	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
3	20240329	150532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4760	-10	5	-0.21	222641365	46703	105.16	4765	4810	4735	6200	3340	4770	4767.17	0.72	856	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1190	-32.83	0.54	12	0.19	-145.00	8805.00	6200	20230522	-23.23	4255	20231027	11.87	5360	-11.19	20240207	4550	4.62	20240118	6200	-23.23	20230522	4255	11.87	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
4	20240329	140525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4765	-5	5	-0.10	200213515	41997	94.56	4765	4810	4735	6200	3340	4770	4767.33	0.72	958	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1191	-32.86	0.54	12	0.17	-145.00	8805.00	6200	20230522	-23.15	4255	20231027	11.99	5360	-11.10	20240207	4550	4.73	20240118	6200	-23.15	20230522	4255	11.99	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
5	20240329	130521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4780	10	2	0.21	161618695	33909	76.35	4765	4810	4735	6200	3340	4770	4766.25	0.72	4264	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1195	-32.97	0.54	12	0.14	-145.00	8805.00	6200	20230522	-22.90	4255	20231027	12.34	5360	-10.82	20240207	4550	5.05	20240118	6200	-22.90	20230522	4255	12.34	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
6	20240329	120526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4790	20	2	0.42	130636655	27426	61.75	4765	4800	4735	6200	3340	4770	4763.24	0.72	5102	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1198	-33.03	0.54	12	0.11	-145.00	8805.00	6200	20230522	-22.74	4255	20231027	12.57	5360	-10.63	20240207	4550	5.27	20240118	6200	-22.74	20230522	4255	12.57	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
7	20240329	110518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4790	20	2	0.42	117671850	24722	55.66	4765	4800	4735	6200	3340	4770	4759.80	0.72	6407	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1198	-33.03	0.54	12	0.10	-145.00	8805.00	6200	20230522	-22.74	4255	20231027	12.57	5360	-10.63	20240207	4550	5.27	20240118	6200	-22.74	20230522	4255	12.57	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
8	20240329	100521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4785	15	2	0.31	98195520	20658	46.51	4765	4785	4735	6200	3340	4770	4753.39	0.72	5398	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1196	-33.00	0.54	12	0.08	-145.00	8805.00	6200	20230522	-22.82	4255	20231027	12.46	5360	-10.73	20240207	4550	5.16	20240118	6200	-22.82	20230522	4255	12.46	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
9	20240329	090517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4755	-15	5	-0.31	22865780	4821	10.85	4765	4770	4735	6200	3340	4770	4742.95	0.72	352	4916	4842	4796	4722	4676	4820	4700	125	1430	500	3520	5	1	25000000	1189	-32.79	0.54	12	0.02	-145.00	8805.00	6200	20230522	-23.31	4255	20231027	11.75	5360	-11.29	20240207	4550	4.51	20240118	6200	-23.31	20230522	4255	11.75	20231027	1.66	N	053280	500	125 억	179600	N	N	57	N	N
10	20240328	160524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4770	5	2	0.10	211145420	44268	61.45	4800	4870	4750	6190	3340	4765	4769.71	0.74	-4865	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1193	-32.90	0.54	12	0.18	-145.00	8805.00	6200	20230522	-23.06	4255	20231027	12.10	5360	-11.01	20240207	4550	4.84	20240118	6200	-23.06	20230522	4255	12.10	20231027	1.64	N	053280	500	125 억	184465	N	N	57	N	N
11	20240328	150525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4750	-15	5	-0.31	192451270	40341	56.00	4800	4870	4750	6190	3340	4765	4770.61	0.74	-4628	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1188	-32.76	0.54	12	0.16	-145.00	8805.00	6200	20230522	-23.39	4255	20231027	11.63	5360	-11.38	20240207	4550	4.40	20240118	6200	-23.39	20230522	4255	11.63	20231027	1.64	N	053280	500	125 억	184465	N	N	25	N	N
12	20240328	140517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4755	-10	5	-0.21	140115420	29329	40.71	4800	4870	4755	6190	3340	4765	4777.37	0.74	-3972	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1189	-32.79	0.54	12	0.12	-145.00	8805.00	6200	20230522	-23.31	4255	20231027	11.75	5360	-11.29	20240207	4550	4.51	20240118	6200	-23.31	20230522	4255	11.75	20231027	1.64	N	053280	500	125 억	184465	N	N	25	N	N
13	20240328	130516	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4780	15	2	0.31	107990060	22582	31.35	4800	4870	4760	6190	3340	4765	4782.13	0.74	-2369	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1195	-32.97	0.54	12	0.09	-145.00	8805.00	6200	20230522	-22.90	4255	20231027	12.34	5360	-10.82	20240207	4550	5.05	20240118	6200	-22.90	20230522	4255	12.34	20231027	1.64	N	053280	500	125 억	184465	N	N	25	N	N
14	20240328	120522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4765	0	3	0.00	86395910	18060	25.07	4800	4870	4760	6190	3340	4765	4783.83	0.74	-1750	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1191	-32.86	0.54	12	0.07	-145.00	8805.00	6200	20230522	-23.15	4255	20231027	11.99	5360	-11.10	20240207	4550	4.73	20240118	6200	-23.15	20230522	4255	11.99	20231027	1.64	N	053280	500	125 억	184465	N	N	25	N	N
15	20240328	110520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4780	15	2	0.31	79130385	16537	22.96	4800	4870	4760	6190	3340	4765	4785.05	0.74	-1198	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1195	-32.97	0.54	12	0.07	-145.00	8805.00	6200	20230522	-22.90	4255	20231027	12.34	5360	-10.82	20240207	4550	5.05	20240118	6200	-22.90	20230522	4255	12.34	20231027	1.64	N	053280	500	125 억	184465	N	N	25	N	N
16	20240328	100517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4770	5	2	0.10	44962170	9372	13.01	4800	4870	4765	6190	3340	4765	4797.50	0.74	-2836	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1193	-32.90	0.54	12	0.04	-145.00	8805.00	6200	20230522	-23.06	4255	20231027	12.10	5360	-11.01	20240207	4550	4.84	20240118	6200	-23.06	20230522	4255	12.10	20231027	1.64	N	053280	500	125 억	184465	N	N	25	N	N
17	20240328	090528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4810	45	2	0.94	7866025	1632	2.27	4800	4870	4800	6190	3340	4765	4819.87	0.74	-1205	4918	4841	4803	4726	4688	4822	4707	125	1425	500	3520	5	1	25000000	1203	-33.17	0.55	12	0.01	-145.00	8805.00	6200	20230522	-22.42	4255	20231027	13.04	5360	-10.26	20240207	4550	5.71	20240118	6200	-22.42	20230522	4255	13.04	20231027	1.64	N	053280	500	125 억	184465	N	N	25	N	N
18	20240327	160526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4765	-110	5	-2.26	346321650	71977	116.08	4850	4880	4765	6330	3415	4875	4811.59	0.75	-3342	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1191	-32.86	0.54	12	0.29	-145.00	8805.00	6200	20230522	-23.15	4255	20231027	11.99	5360	-11.10	20240207	4550	4.73	20240118	6200	-23.15	20230522	4255	11.99	20231027	1.64	N	053280	500	125 억	187818	N	N	25	N	N
19	20240327	150527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4795	-80	5	-1.64	278638780	57795	93.21	4850	4880	4785	6330	3415	4875	4821.16	0.75	-4410	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1199	-33.07	0.54	12	0.23	-145.00	8805.00	6200	20230522	-22.66	4255	20231027	12.69	5360	-10.54	20240207	4550	5.38	20240118	6200	-22.66	20230522	4255	12.69	20231027	1.64	N	053280	500	125 억	187818	N	N	0	N	N
20	20240327	140528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4800	-75	5	-1.54	206002675	42648	68.78	4850	4880	4790	6330	3415	4875	4830.30	0.75	-5922	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1200	-33.10	0.55	12	0.17	-145.00	8805.00	6200	20230522	-22.58	4255	20231027	12.81	5360	-10.45	20240207	4550	5.49	20240118	6200	-22.58	20230522	4255	12.81	20231027	1.64	N	053280	500	125 억	187818	N	N	0	N	N
21	20240327	130528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4840	-35	5	-0.72	127776915	26380	42.54	4850	4880	4820	6330	3415	4875	4843.70	0.75	-2302	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1210	-33.38	0.55	12	0.11	-145.00	8805.00	6200	20230522	-21.94	4255	20231027	13.75	5360	-9.70	20240207	4550	6.37	20240118	6200	-21.94	20230522	4255	13.75	20231027	1.64	N	053280	500	125 억	187818	N	N	0	N	N
22	20240327	120528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4835	-40	5	-0.82	118701435	24505	39.52	4850	4880	4820	6330	3415	4875	4843.97	0.75	-2892	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1209	-33.34	0.55	12	0.10	-145.00	8805.00	6200	20230522	-22.02	4255	20231027	13.63	5360	-9.79	20240207	4550	6.26	20240118	6200	-22.02	20230522	4255	13.63	20231027	1.64	N	053280	500	125 억	187818	N	N	0	N	N
23	20240327	110526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4845	-30	5	-0.62	70054730	14436	23.28	4850	4880	4835	6330	3415	4875	4852.78	0.75	-2487	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1211	-33.41	0.55	12	0.06	-145.00	8805.00	6200	20230522	-21.85	4255	20231027	13.87	5360	-9.61	20240207	4550	6.48	20240118	6200	-21.85	20230522	4255	13.87	20231027	1.64	N	053280	500	125 억	187818	N	N	0	N	N
24	20240327	100522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4880	5	2	0.10	17072010	3512	5.66	4850	4880	4850	6330	3415	4875	4861.05	0.75	-290	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1220	-33.66	0.55	12	0.01	-145.00	8805.00	6200	20230522	-21.29	4255	20231027	14.69	5360	-8.96	20240207	4550	7.25	20240118	6200	-21.29	20230522	4255	14.69	20231027	1.64	N	053280	500	125 억	187818	N	N	0	N	N
25	20240327	090527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4850	-25	5	-0.51	8567830	1766	2.85	4850	4860	4850	6330	3415	4875	4851.55	0.75	-168	4971	4922	4891	4842	4811	4907	4827	125	1455	500	3600	5	1	25000000	1213	-33.45	0.55	12	0.01	-145.00	8805.00	6200	20230522	-21.77	4255	20231027	13.98	5360	-9.51	20240207	4550	6.59	20240118	6200	-21.77	20230522	4255	13.98	20231027	1.64	N	053280	500	125 억	187818	N	N	0	N	N
26	20240326	160440	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4875	-15	5	-0.31	302058950	61962	108.28	4885	4940	4860	6350	3425	4890	4874.91	0.80	-1672	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1219	85.53	0.66	12	0.25	57.00	7345.00	6200	20230522	-21.37	4255	20231027	14.57	5360	-9.05	20240207	4550	7.14	20240118	6200	-21.37	20230522	4255	14.57	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
27	20240326	150520	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4865	-25	5	-0.51	284776205	58409	102.07	4885	4940	4860	6350	3425	4890	4875.55	0.80	-1802	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1216	85.35	0.66	12	0.23	57.00	7345.00	6200	20230522	-21.53	4255	20231027	14.34	5360	-9.24	20240207	4550	6.92	20240118	6200	-21.53	20230522	4255	14.34	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
28	20240326	140517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4870	-20	5	-0.41	248666500	50984	89.10	4885	4940	4860	6350	3425	4890	4877.34	0.80	-2497	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1218	85.44	0.66	12	0.20	57.00	7345.00	6200	20230522	-21.45	4255	20231027	14.45	5360	-9.14	20240207	4550	7.03	20240118	6200	-21.45	20230522	4255	14.45	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
29	20240326	130515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4880	-10	5	-0.20	207898165	42617	74.47	4885	4940	4860	6350	3425	4890	4878.29	0.80	-363	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1220	85.61	0.66	12	0.17	57.00	7345.00	6200	20230522	-21.29	4255	20231027	14.69	5360	-8.96	20240207	4550	7.25	20240118	6200	-21.29	20230522	4255	14.69	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
30	20240326	120518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4890	0	3	0.00	189648805	38882	67.95	4885	4940	4860	6350	3425	4890	4877.55	0.80	-1	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1223	85.79	0.67	12	0.16	57.00	7345.00	6200	20230522	-21.13	4255	20231027	14.92	5360	-8.77	20240207	4550	7.47	20240118	6200	-21.13	20230522	4255	14.92	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
31	20240326	110511	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4865	-25	5	-0.51	139654630	28628	50.03	4885	4940	4860	6350	3425	4890	4878.25	0.80	-153	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1216	85.35	0.66	12	0.11	57.00	7345.00	6200	20230522	-21.53	4255	20231027	14.34	5360	-9.24	20240207	4550	6.92	20240118	6200	-21.53	20230522	4255	14.34	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
32	20240326	100519	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4885	-5	5	-0.10	85137775	17430	30.46	4885	4940	4875	6350	3425	4890	4884.55	0.80	2712	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1221	85.70	0.67	12	0.07	57.00	7345.00	6200	20230522	-21.21	4255	20231027	14.81	5360	-8.86	20240207	4550	7.36	20240118	6200	-21.21	20230522	4255	14.81	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
33	20240326	090517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4895	5	2	0.10	9053105	1851	3.23	4885	4940	4885	6350	3425	4890	4890.93	0.80	510	4966	4927	4896	4857	4826	4912	4842	125	1460	500	3610	5	1	25000000	1224	85.88	0.67	12	0.01	57.00	7345.00	6200	20230522	-21.05	4255	20231027	15.04	5360	-8.68	20240207	4550	7.58	20240118	6200	-21.05	20230522	4255	15.04	20231027	1.64	N	053280	500	125 억	200007	N	N	6	N	N
34	20240325	160535	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4890	-40	5	-0.81	279601820	57137	172.00	4935	4935	4865	6400	3455	4930	4893.53	0.80	-364	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1223	85.79	0.67	12	0.23	57.00	7345.00	6200	20230522	-21.13	4255	20231027	14.92	5360	-8.77	20240207	4550	7.47	20240118	6200	-21.13	20230522	4255	14.92	20231027	1.63	N	053280	500	125 억	200372	N	N	6	N	N
35	20240325	150538	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4905	-25	5	-0.51	213690365	43668	131.45	4935	4935	4865	6400	3455	4930	4893.52	0.80	-3320	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1226	86.05	0.67	12	0.17	57.00	7345.00	6200	20230522	-20.89	4255	20231027	15.28	5360	-8.49	20240207	4550	7.80	20240118	6200	-20.89	20230522	4255	15.28	20231027	1.63	N	053280	500	125 억	200372	N	N	3	N	N
36	20240325	140536	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4905	-25	5	-0.51	190496160	38935	117.20	4935	4935	4865	6400	3455	4930	4892.67	0.80	-4102	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1226	86.05	0.67	12	0.16	57.00	7345.00	6200	20230522	-20.89	4255	20231027	15.28	5360	-8.49	20240207	4550	7.80	20240118	6200	-20.89	20230522	4255	15.28	20231027	1.63	N	053280	500	125 억	200372	N	N	3	N	N
37	20240325	130538	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4905	-25	5	-0.51	176275615	36035	108.47	4935	4935	4865	6400	3455	4930	4891.79	0.80	-3505	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1226	86.05	0.67	12	0.14	57.00	7345.00	6200	20230522	-20.89	4255	20231027	15.28	5360	-8.49	20240207	4550	7.80	20240118	6200	-20.89	20230522	4255	15.28	20231027	1.63	N	053280	500	125 억	200372	N	N	3	N	N
38	20240325	120540	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4905	-25	5	-0.51	152729395	31226	94.00	4935	4935	4865	6400	3455	4930	4891.10	0.80	-3225	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1226	86.05	0.67	12	0.12	57.00	7345.00	6200	20230522	-20.89	4255	20231027	15.28	5360	-8.49	20240207	4550	7.80	20240118	6200	-20.89	20230522	4255	15.28	20231027	1.63	N	053280	500	125 억	200372	N	N	3	N	N
39	20240325	110536	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4905	-25	5	-0.51	141801010	28997	87.29	4935	4935	4865	6400	3455	4930	4890.20	0.80	-3429	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1226	86.05	0.67	12	0.12	57.00	7345.00	6200	20230522	-20.89	4255	20231027	15.28	5360	-8.49	20240207	4550	7.80	20240118	6200	-20.89	20230522	4255	15.28	20231027	1.63	N	053280	500	125 억	200372	N	N	3	N	N
40	20240325	100537	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4890	-40	5	-0.81	119873745	24523	73.82	4935	4935	4865	6400	3455	4930	4888.22	0.80	-3000	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1223	85.79	0.67	12	0.10	57.00	7345.00	6200	20230522	-21.13	4255	20231027	14.92	5360	-8.77	20240207	4550	7.47	20240118	6200	-21.13	20230522	4255	14.92	20231027	1.63	N	053280	500	125 억	200372	N	N	3	N	N
41	20240325	090538	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4910	-20	5	-0.41	6243640	1268	3.82	4935	4935	4905	6400	3455	4930	4924.01	0.80	-812	4990	4960	4935	4905	4880	4975	4920	125	1470	500	3640	5	1	25000000	1228	86.14	0.67	12	0.01	57.00	7345.00	6200	20230522	-20.81	4255	20231027	15.39	5360	-8.40	20240207	4550	7.91	20240118	6200	-20.81	20230522	4255	15.39	20231027	1.63	N	053280	500	125 억	200372	N	N	3	N	N
42	20240322	160536	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	-20	5	-0.40	162414680	32978	125.02	4915	4965	4910	6430	3465	4950	4924.91	0.80	-638	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1233	86.49	0.67	12	0.13	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.66	N	053280	500	125 억	201010	N	N	3	N	N
43	20240322	150539	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	-20	5	-0.40	125315725	25439	96.44	4915	4965	4910	6430	3465	4950	4926.13	0.80	186	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1233	86.49	0.67	12	0.10	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.66	N	053280	500	125 억	201010	N	N	5	N	N
44	20240322	140534	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4940	-10	5	-0.20	94363960	19163	72.64	4915	4965	4910	6430	3465	4950	4924.28	0.80	518	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1235	86.67	0.67	12	0.08	57.00	7345.00	6200	20230522	-20.32	4255	20231027	16.10	5360	-7.84	20240207	4550	8.57	20240118	6200	-20.32	20230522	4255	16.10	20231027	1.66	N	053280	500	125 억	201010	N	N	5	N	N
45	20240322	130536	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4940	-10	5	-0.20	81298915	16517	62.61	4915	4965	4910	6430	3465	4950	4922.14	0.80	294	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1235	86.67	0.67	12	0.07	57.00	7345.00	6200	20230522	-20.32	4255	20231027	16.10	5360	-7.84	20240207	4550	8.57	20240118	6200	-20.32	20230522	4255	16.10	20231027	1.66	N	053280	500	125 억	201010	N	N	5	N	N
46	20240322	120532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	-20	5	-0.40	72051380	14643	55.51	4915	4965	4910	6430	3465	4950	4920.53	0.80	490	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1233	86.49	0.67	12	0.06	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.66	N	053280	500	125 억	201010	N	N	5	N	N
47	20240322	110537	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4920	-30	5	-0.61	61883580	12581	47.69	4915	4965	4910	6430	3465	4950	4918.81	0.80	1003	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1230	86.32	0.67	12	0.05	57.00	7345.00	6200	20230522	-20.65	4255	20231027	15.63	5360	-8.21	20240207	4550	8.13	20240118	6200	-20.65	20230522	4255	15.63	20231027	1.66	N	053280	500	125 억	201010	N	N	5	N	N
48	20240322	100533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	-20	5	-0.40	56733970	11535	43.73	4915	4965	4910	6430	3465	4950	4918.42	0.80	1302	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1233	86.49	0.67	12	0.05	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.66	N	053280	500	125 억	201010	N	N	5	N	N
49	20240322	090531	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4950	0	3	0.00	27080030	5507	20.88	4915	4965	4915	6430	3465	4950	4917.38	0.80	1140	4993	4971	4948	4926	4903	4960	4915	125	1480	500	3660	5	1	25000000	1238	86.84	0.67	12	0.02	57.00	7345.00	6200	20230522	-20.16	4255	20231027	16.33	5360	-7.65	20240207	4550	8.79	20240118	6200	-20.16	20230522	4255	16.33	20231027	1.66	N	053280	500	125 억	201010	N	N	5	N	N
50	20240321	160532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4950	-5	5	-0.10	124331090	25159	105.48	4970	4970	4925	6440	3470	4955	4941.76	0.80	736	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1238	86.84	0.67	12	0.10	57.00	7345.00	6200	20230522	-20.16	4255	20231027	16.33	5360	-7.65	20240207	4550	8.79	20240118	6200	-20.16	20230522	4255	16.33	20231027	1.65	N	053280	500	125 억	200273	N	N	5	N	N
51	20240321	150533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	-10	5	-0.20	107827665	21820	91.48	4970	4970	4925	6440	3470	4955	4941.69	0.80	246	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1236	86.75	0.67	12	0.09	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.65	N	053280	500	125 억	200273	N	N	3	N	N
52	20240321	140533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4950	-5	5	-0.10	81667425	16524	69.27	4970	4970	4925	6440	3470	4955	4942.35	0.80	104	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1238	86.84	0.67	12	0.07	57.00	7345.00	6200	20230522	-20.16	4255	20231027	16.33	5360	-7.65	20240207	4550	8.79	20240118	6200	-20.16	20230522	4255	16.33	20231027	1.65	N	053280	500	125 억	200273	N	N	3	N	N
53	20240321	130528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	-10	5	-0.20	69646450	14094	59.09	4970	4970	4925	6440	3470	4955	4941.57	0.80	-1062	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1236	86.75	0.67	12	0.06	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.65	N	053280	500	125 억	200273	N	N	3	N	N
54	20240321	120532	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4940	-15	5	-0.30	62221035	12592	52.79	4970	4970	4925	6440	3470	4955	4941.31	0.80	-1164	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1235	86.67	0.67	12	0.05	57.00	7345.00	6200	20230522	-20.32	4255	20231027	16.10	5360	-7.84	20240207	4550	8.57	20240118	6200	-20.32	20230522	4255	16.10	20231027	1.65	N	053280	500	125 억	200273	N	N	3	N	N
55	20240321	110531	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4935	-20	5	-0.40	49384440	9990	41.88	4970	4970	4925	6440	3470	4955	4943.39	0.80	-1049	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1234	86.58	0.67	12	0.04	57.00	7345.00	6200	20230522	-20.40	4255	20231027	15.98	5360	-7.93	20240207	4550	8.46	20240118	6200	-20.40	20230522	4255	15.98	20231027	1.65	N	053280	500	125 억	200273	N	N	3	N	N
56	20240321	100535	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4955	0	3	0.00	25571235	5165	21.65	4970	4970	4935	6440	3470	4955	4950.87	0.80	-936	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1239	86.93	0.67	12	0.02	57.00	7345.00	6200	20230522	-20.08	4255	20231027	16.45	5360	-7.56	20240207	4550	8.90	20240118	6200	-20.08	20230522	4255	16.45	20231027	1.65	N	053280	500	125 억	200273	N	N	3	N	N
57	20240321	090535	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4955	0	3	0.00	10661950	2152	9.02	4970	4970	4935	6440	3470	4955	4954.44	0.80	-808	4995	4975	4935	4915	4875	4985	4925	125	1485	500	3660	5	1	25000000	1239	86.93	0.67	12	0.01	57.00	7345.00	6200	20230522	-20.08	4255	20231027	16.45	5360	-7.56	20240207	4550	8.90	20240118	6200	-20.08	20230522	4255	16.45	20231027	1.65	N	053280	500	125 억	200273	N	N	3	N	N
58	20240320	160528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4955	35	2	0.71	114499860	23256	30.60	4920	4955	4895	6390	3445	4920	4923.39	0.79	2407	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1239	86.93	0.67	12	0.09	57.00	7345.00	6200	20230522	-20.08	4255	20231027	16.45	5360	-7.56	20240207	4550	8.90	20240118	6200	-20.08	20230522	4255	16.45	20231027	1.62	N	053280	500	125 억	197867	N	N	3	N	N
59	20240320	150529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	10	2	0.20	97411035	19802	26.05	4920	4945	4895	6390	3445	4920	4919.25	0.79	2592	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1233	86.49	0.67	12	0.08	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.62	N	053280	500	125 억	197867	N	N	42	N	N
60	20240320	140533	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4935	15	2	0.30	86842275	17660	23.24	4920	4945	4895	6390	3445	4920	4917.46	0.79	1016	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1234	86.58	0.67	12	0.07	57.00	7345.00	6200	20230522	-20.40	4255	20231027	15.98	5360	-7.93	20240207	4550	8.46	20240118	6200	-20.40	20230522	4255	15.98	20231027	1.62	N	053280	500	125 억	197867	N	N	42	N	N
61	20240320	130535	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4915	-5	5	-0.10	69504180	14136	18.60	4920	4945	4895	6390	3445	4920	4916.82	0.79	1419	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1229	86.23	0.67	12	0.06	57.00	7345.00	6200	20230522	-20.73	4255	20231027	15.51	5360	-8.30	20240207	4550	8.02	20240118	6200	-20.73	20230522	4255	15.51	20231027	1.62	N	053280	500	125 억	197867	N	N	42	N	N
62	20240320	120531	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4915	-5	5	-0.10	44616985	9060	11.92	4920	4945	4905	6390	3445	4920	4924.61	0.79	-123	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1229	86.23	0.67	12	0.04	57.00	7345.00	6200	20230522	-20.73	4255	20231027	15.51	5360	-8.30	20240207	4550	8.02	20240118	6200	-20.73	20230522	4255	15.51	20231027	1.62	N	053280	500	125 억	197867	N	N	42	N	N
63	20240320	110530	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4915	-5	5	-0.10	38407715	7796	10.26	4920	4945	4910	6390	3445	4920	4926.59	0.79	-46	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1229	86.23	0.67	12	0.03	57.00	7345.00	6200	20230522	-20.73	4255	20231027	15.51	5360	-8.30	20240207	4550	8.02	20240118	6200	-20.73	20230522	4255	15.51	20231027	1.62	N	053280	500	125 억	197867	N	N	42	N	N
64	20240320	100529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4935	15	2	0.30	21162330	4291	5.65	4920	4945	4915	6390	3445	4920	4931.79	0.79	-89	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1234	86.58	0.67	12	0.02	57.00	7345.00	6200	20230522	-20.40	4255	20231027	15.98	5360	-7.93	20240207	4550	8.46	20240118	6200	-20.40	20230522	4255	15.98	20231027	1.62	N	053280	500	125 억	197867	N	N	42	N	N
65	20240320	090527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	10	2	0.20	3259455	663	0.87	4920	4930	4915	6390	3445	4920	4916.22	0.79	1	5056	4987	4931	4862	4806	4960	4835	125	1470	500	3640	5	1	25000000	1233	86.49	0.67	12	0.00	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.62	N	053280	500	125 억	197867	N	N	42	N	N
66	20240319	160522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4920	-55	5	-1.11	372510240	75941	215.15	5000	5000	4875	6460	3485	4975	4905.26	0.87	-18498	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	5	1	25000000	1230	86.32	0.67	12	0.30	57.00	7345.00	6200	20230522	-20.65	4255	20231027	15.63	5360	-8.21	20240207	4550	8.13	20240118	6200	-20.65	20230522	4255	15.63	20231027	1.67	N	053280	500	125 억	216329	N	N	42	N	N
67	20240319	150529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4920	-55	5	-1.11	366919415	74804	211.93	5000	5000	4875	6460	3485	4975	4905.08	0.87	-18472	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	5	1	25000000	1230	86.32	0.67	12	0.30	57.00	7345.00	6200	20230522	-20.65	4255	20231027	15.63	5360	-8.21	20240207	4550	8.13	20240118	6200	-20.65	20230522	4255	15.63	20231027	1.67	N	053280	500	125 억	216329	N	N	17	N	N
68	20240319	140529	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4900	-75	5	-1.51	303196915	61797	175.08	5000	5000	4875	6460	3485	4975	4906.34	0.87	-16730	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	5	1	25000000	1225	85.96	0.67	12	0.25	57.00	7345.00	6200	20230522	-20.97	4255	20231027	15.16	5360	-8.58	20240207	4550	7.69	20240118	6200	-20.97	20230522	4255	15.16	20231027	1.67	N	053280	500	125 억	216329	N	N	17	N	N
69	20240319	130501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4875	-100	5	-2.01	253945955	51718	146.52	5000	5000	4875	6460	3485	4975	4910.20	0.87	-12672	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	5	1	25000000	1219	85.53	0.66	12	0.21	57.00	7345.00	6200	20230522	-21.37	4255	20231027	14.57	5360	-9.05	20240207	4550	7.14	20240118	6200	-21.37	20230522	4255	14.57	20231027	1.67	N	053280	500	125 억	216329	N	N	17	N	N
70	20240319	120527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4885	-90	5	-1.81	216906220	44129	125.02	5000	5000	4880	6460	3485	4975	4915.28	0.87	-11327	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	5	1	25000000	1221	85.70	0.67	12	0.18	57.00	7345.00	6200	20230522	-21.21	4255	20231027	14.81	5360	-8.86	20240207	4550	7.36	20240118	6200	-21.21	20230522	4255	14.81	20231027	1.67	N	053280	500	125 억	216329	N	N	17	N	N
71	20240319	110526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4920	-55	5	-1.11	85725275	17361	49.19	5000	5000	4910	6460	3485	4975	4937.81	0.87	-7323	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	5	1	25000000	1230	86.32	0.67	12	0.07	57.00	7345.00	6200	20230522	-20.65	4255	20231027	15.63	5360	-8.21	20240207	4550	8.13	20240118	6200	-20.65	20230522	4255	15.63	20231027	1.67	N	053280	500	125 억	216329	N	N	17	N	N
72	20240319	100528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	-30	5	-0.60	44403000	8966	25.40	5000	5000	4930	6460	3485	4975	4952.38	0.87	-3686	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	5	1	25000000	1236	86.75	0.67	12	0.04	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.67	N	053280	500	125 억	216329	N	N	17	N	N
73	20240319	090528	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	25	2	0.50	6946335	1396	3.96	5000	5000	4960	6460	3485	4975	4975.88	0.87	-902	5041	5007	4986	4952	4931	4997	4942	125	1485	500	3680	10	1	25000000	1250	87.72	0.68	12	0.01	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.67	N	053280	500	125 억	216329	N	N	17	N	N
74	20240318	160524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4975	-45	5	-0.90	175754450	35276	35.93	4990	5020	4965	6520	3520	5020	4982.27	0.94	-17906	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	5	1	25000000	1244	87.28	0.68	12	0.14	57.00	7345.00	6200	20230522	-19.76	4255	20231027	16.92	5360	-7.18	20240207	4550	9.34	20240118	6200	-19.76	20230522	4255	16.92	20231027	1.71	N	053280	500	125 억	234160	N	N	17	N	N
75	20240318	150527	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	-55	5	-1.10	172404130	34602	35.24	4990	5020	4965	6520	3520	5020	4982.49	0.94	-17607	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	5	1	25000000	1241	87.11	0.68	12	0.14	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.71	N	053280	500	125 억	234160	N	N	0	N	N
76	20240318	140525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	-40	5	-0.80	141606435	28405	28.93	4990	5020	4970	6520	3520	5020	4985.26	0.94	-14597	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	5	1	25000000	1245	87.37	0.68	12	0.11	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.71	N	053280	500	125 억	234160	N	N	0	N	N
77	20240318	130525	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4985	-35	5	-0.70	127692900	25611	26.08	4990	5020	4970	6520	3520	5020	4985.86	0.94	-11990	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	5	1	25000000	1246	87.46	0.68	12	0.10	57.00	7345.00	6200	20230522	-19.60	4255	20231027	17.16	5360	-7.00	20240207	4550	9.56	20240118	6200	-19.60	20230522	4255	17.16	20231027	1.71	N	053280	500	125 억	234160	N	N	0	N	N
78	20240318	120523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	-30	5	-0.60	108551185	21764	22.17	4990	5020	4970	6520	3520	5020	4987.65	0.94	-10975	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	5	1	25000000	1248	87.54	0.68	12	0.09	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.71	N	053280	500	125 억	234160	N	N	0	N	N
79	20240318	110526	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	-30	5	-0.60	71048570	14236	14.50	4990	5020	4975	6520	3520	5020	4990.77	0.94	-5465	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	5	1	25000000	1248	87.54	0.68	12	0.06	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.71	N	053280	500	125 억	234160	N	N	0	N	N
80	20240318	100524	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	-30	5	-0.60	37005370	7425	7.56	4990	5020	4975	6520	3520	5020	4983.89	0.94	-2280	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	5	1	25000000	1248	87.54	0.68	12	0.03	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.71	N	053280	500	125 억	234160	N	N	0	N	N
81	20240318	090523	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	-10	5	-0.20	1638390	328	0.33	4990	5020	4980	6520	3520	5020	4995.09	0.94	86	5120	5070	4980	4930	4840	5095	4955	125	1500	500	3710	10	1	25000000	1253	87.89	0.68	12	0.00	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.71	N	053280	500	125 억	234160	N	N	0	N	N
82	20240315	160518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	65	2	1.31	482292200	97136	145.12	4895	5030	4890	6440	3470	4955	4965.11	0.90	8657	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	10	1	25000000	1255	88.07	0.68	12	0.39	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
83	20240315	150454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	55	2	1.11	454213360	91539	136.76	4895	5030	4890	6440	3470	4955	4961.97	0.90	8848	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	10	1	25000000	1253	87.89	0.68	12	0.37	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
84	20240315	140452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	55	2	1.11	409080475	82516	123.28	4895	5030	4890	6440	3470	4955	4957.59	0.90	7552	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	10	1	25000000	1253	87.89	0.68	12	0.33	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
85	20240315	130521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	55	2	1.11	384731675	77658	116.02	4895	5030	4890	6440	3470	4955	4954.18	0.90	7535	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	10	1	25000000	1253	87.89	0.68	12	0.31	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
86	20240315	120521	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	55	2	1.11	335792815	67896	101.43	4895	5030	4890	6440	3470	4955	4945.69	0.90	7109	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	10	1	25000000	1253	87.89	0.68	12	0.27	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
87	20240315	110515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	40	2	0.81	272525145	55255	82.55	4895	5000	4890	6440	3470	4955	4932.14	0.90	4999	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	5	1	25000000	1249	87.63	0.68	12	0.22	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
88	20240315	100519	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	-10	5	-0.20	171058670	34859	52.08	4895	4975	4890	6440	3470	4955	4907.16	0.90	-3589	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	5	1	25000000	1236	86.75	0.67	12	0.14	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
89	20240315	090522	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4955	0	3	0.00	69976710	14264	21.31	4895	4955	4895	6440	3470	4955	4905.83	0.90	3510	5018	4986	4943	4911	4868	5002	4927	125	1485	500	3660	5	1	25000000	1239	86.93	0.67	12	0.06	57.00	7345.00	6200	20230522	-20.08	4255	20231027	16.45	5360	-7.56	20240207	4550	8.90	20240118	6200	-20.08	20230522	4255	16.45	20231027	1.70	N	053280	500	125 억	223973	N	N	3	N	N
90	20240314	160515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4955	20	2	0.41	300352980	60869	109.04	4920	4975	4900	6410	3455	4935	4934.38	0.90	155	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1239	86.93	0.67	12	0.24	57.00	7345.00	6200	20230522	-20.08	4255	20231027	16.45	5360	-7.56	20240207	4550	8.90	20240118	6200	-20.08	20230522	4255	16.45	20231027	1.73	N	053280	500	125 억	223817	N	N	3	N	N
91	20240314	150516	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	10	2	0.20	274091865	55567	99.54	4920	4975	4900	6410	3455	4935	4932.64	0.90	-538	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1236	86.75	0.67	12	0.22	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.73	N	053280	500	125 억	223817	N	N	8	N	N
92	20240314	140516	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4940	5	2	0.10	213403955	43284	77.54	4920	4975	4900	6410	3455	4935	4930.32	0.90	-2071	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1235	86.67	0.67	12	0.17	57.00	7345.00	6200	20230522	-20.32	4255	20231027	16.10	5360	-7.84	20240207	4550	8.57	20240118	6200	-20.32	20230522	4255	16.10	20231027	1.73	N	053280	500	125 억	223817	N	N	8	N	N
93	20240314	130513	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	10	2	0.20	200060580	40579	72.69	4920	4975	4900	6410	3455	4935	4930.15	0.90	-2473	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1236	86.75	0.67	12	0.16	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.73	N	053280	500	125 억	223817	N	N	8	N	N
94	20240314	120515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4930	-5	5	-0.10	181814190	36885	66.07	4920	4975	4900	6410	3455	4935	4929.22	0.90	-1309	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1233	86.49	0.67	12	0.15	57.00	7345.00	6200	20230522	-20.48	4255	20231027	15.86	5360	-8.02	20240207	4550	8.35	20240118	6200	-20.48	20230522	4255	15.86	20231027	1.73	N	053280	500	125 억	223817	N	N	8	N	N
95	20240314	110515	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4940	5	2	0.10	89069135	18024	32.29	4920	4975	4920	6410	3455	4935	4941.70	0.90	-2089	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1235	86.67	0.67	12	0.07	57.00	7345.00	6200	20230522	-20.32	4255	20231027	16.10	5360	-7.84	20240207	4550	8.57	20240118	6200	-20.32	20230522	4255	16.10	20231027	1.73	N	053280	500	125 억	223817	N	N	8	N	N
96	20240314	100518	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4970	35	2	0.71	31532845	6379	11.43	4920	4975	4920	6410	3455	4935	4943.23	0.90	-648	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1243	87.19	0.68	12	0.03	57.00	7345.00	6200	20230522	-19.84	4255	20231027	16.80	5360	-7.28	20240207	4550	9.23	20240118	6200	-19.84	20230522	4255	16.80	20231027	1.73	N	053280	500	125 억	223817	N	N	8	N	N
97	20240314	090517	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4970	35	2	0.71	5537285	1122	2.01	4920	4975	4920	6410	3455	4935	4935.19	0.90	125	5118	5026	4978	4886	4838	5002	4862	125	1475	500	3650	5	1	25000000	1243	87.19	0.68	12	0.00	57.00	7345.00	6200	20230522	-19.84	4255	20231027	16.80	5360	-7.28	20240207	4550	9.23	20240118	6200	-19.84	20230522	4255	16.80	20231027	1.73	N	053280	500	125 억	223817	N	N	8	N	N
98	20240313	160511	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4935	-75	5	-1.50	273229975	54911	78.09	5070	5070	4930	6510	3510	5010	4976.02	0.96	-17503	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	5	1	25000000	1234	86.58	0.67	12	0.22	57.00	7345.00	6200	20230522	-20.40	4255	20231027	15.98	5360	-7.93	20240207	4550	8.46	20240118	6200	-20.40	20230522	4255	15.98	20231027	1.74	N	053280	500	125 억	241242	N	N	8	N	N
99	20240313	150510	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4970	-40	5	-0.80	241753610	48535	69.02	5070	5070	4930	6510	3510	5010	4981.02	0.96	-18045	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	5	1	25000000	1243	87.19	0.68	12	0.19	57.00	7345.00	6200	20230522	-19.84	4255	20231027	16.80	5360	-7.28	20240207	4550	9.23	20240118	6200	-19.84	20230522	4255	16.80	20231027	1.74	N	053280	500	125 억	241242	N	N	4	N	N
100	20240313	140514	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	-65	5	-1.30	199286060	39953	56.82	5070	5070	4930	6510	3510	5010	4988.01	0.96	-17995	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	5	1	25000000	1236	86.75	0.67	12	0.16	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.74	N	053280	500	125 억	241242	N	N	4	N	N
101	20240313	130516	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	-30	5	-0.60	133597800	26688	37.95	5070	5070	4970	6510	3510	5010	5005.91	0.96	-11547	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	5	1	25000000	1245	87.37	0.68	12	0.11	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.74	N	053280	500	125 억	241242	N	N	4	N	N
102	20240313	120513	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	-15	5	-0.30	109832615	21918	31.17	5070	5070	4995	6510	3510	5010	5011.07	0.96	-9634	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	5	1	25000000	1249	87.63	0.68	12	0.09	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.74	N	053280	500	125 억	241242	N	N	4	N	N
103	20240313	110510	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	-10	5	-0.20	85005830	16950	24.10	5070	5070	4995	6510	3510	5010	5015.09	0.96	-5616	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	10	1	25000000	1250	87.72	0.68	12	0.07	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.74	N	053280	500	125 억	241242	N	N	4	N	N
104	20240313	100509	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	-10	5	-0.20	48642520	9692	13.78	5070	5070	4995	6510	3510	5010	5018.83	0.96	-3225	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	10	1	25000000	1250	87.72	0.68	12	0.04	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.74	N	053280	500	125 억	241242	N	N	4	N	N
105	20240313	090512	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	10	2	0.20	6899720	1370	1.95	5070	5070	5000	6510	3510	5010	5036.29	0.96	-285	5086	5047	5001	4962	4916	5067	4982	125	1500	500	3700	10	1	25000000	1255	88.07	0.68	12	0.01	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.74	N	053280	500	125 억	241242	N	N	4	N	N
106	20240312	160505	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	60	2	1.21	340573085	68136	191.53	4960	5040	4955	6430	3465	4950	4998.32	0.92	10406	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	10	1	25000000	1253	87.89	0.68	12	0.27	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.77	N	053280	500	125 억	230908	N	N	4	N	N
107	20240312	150504	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	60	2	1.21	327819605	65590	184.38	4960	5040	4955	6430	3465	4950	4998.01	0.92	10252	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	10	1	25000000	1253	87.89	0.68	12	0.26	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.77	N	053280	500	125 억	230908	N	N	13	N	N
108	20240312	140501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	60	2	1.21	305843100	61196	172.02	4960	5040	4955	6430	3465	4950	4997.76	0.92	10234	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	10	1	25000000	1253	87.89	0.68	12	0.24	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.77	N	053280	500	125 억	230908	N	N	13	N	N
109	20240312	130446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	45	2	0.91	286368805	57303	161.08	4960	5040	4955	6430	3465	4950	4997.45	0.92	10235	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	5	1	25000000	1249	87.63	0.68	12	0.23	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.77	N	053280	500	125 억	230908	N	N	13	N	N
110	20240312	120508	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	50	2	1.01	272958690	54621	153.54	4960	5040	4955	6430	3465	4950	4997.32	0.92	10457	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	10	1	25000000	1250	87.72	0.68	12	0.22	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.77	N	053280	500	125 억	230908	N	N	13	N	N
111	20240312	110506	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5030	80	2	1.62	211232970	42290	118.88	4960	5030	4955	6430	3465	4950	4994.87	0.92	11950	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	10	1	25000000	1258	88.25	0.68	12	0.17	57.00	7345.00	6200	20230522	-18.87	4255	20231027	18.21	5360	-6.16	20240207	4550	10.55	20240118	6200	-18.87	20230522	4255	18.21	20231027	1.77	N	053280	500	125 억	230908	N	N	13	N	N
112	20240312	100505	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	45	2	0.91	150090100	30084	84.57	4960	5020	4955	6430	3465	4950	4989.03	0.92	8484	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	5	1	25000000	1249	87.63	0.68	12	0.12	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.77	N	053280	500	125 억	230908	N	N	13	N	N
113	20240312	090504	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	40	2	0.81	159370	32	0.09	4960	4995	4960	6430	3465	4950	4980.31	0.92	-18	5070	5010	4970	4910	4870	4990	4890	125	1480	500	3660	5	1	25000000	1248	87.54	0.68	12	0.00	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.77	N	053280	500	125 억	230908	N	N	13	N	N
114	20240311	160504	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4950	-30	5	-0.60	176162140	35513	49.25	4980	5030	4930	6470	3490	4980	4960.50	0.91	2594	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1238	86.84	0.67	12	0.14	57.00	7345.00	6200	20230522	-20.16	4255	20231027	16.33	5360	-7.65	20240207	4550	8.79	20240118	6200	-20.16	20230522	4255	16.33	20231027	1.75	N	053280	500	125 억	228314	N	N	13	N	N
115	20240311	150504	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4960	-20	5	-0.40	169911805	34251	47.50	4980	5030	4930	6470	3490	4980	4960.78	0.91	2604	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1240	87.02	0.68	12	0.14	57.00	7345.00	6200	20230522	-20.00	4255	20231027	16.57	5360	-7.46	20240207	4550	9.01	20240118	6200	-20.00	20230522	4255	16.57	20231027	1.75	N	053280	500	125 억	228314	N	N	4	N	N
116	20240311	140502	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	-15	5	-0.30	139790905	28172	39.07	4980	5030	4930	6470	3490	4980	4962.05	0.91	2827	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1241	87.11	0.68	12	0.11	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.75	N	053280	500	125 억	228314	N	N	4	N	N
117	20240311	130504	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	-15	5	-0.30	126266130	25444	35.28	4980	5030	4930	6470	3490	4980	4962.51	0.91	2514	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1241	87.11	0.68	12	0.10	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.75	N	053280	500	125 억	228314	N	N	4	N	N
118	20240311	120505	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	-15	5	-0.30	95607185	19255	26.70	4980	5030	4930	6470	3490	4980	4965.32	0.91	1649	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1241	87.11	0.68	12	0.08	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.75	N	053280	500	125 억	228314	N	N	4	N	N
119	20240311	110500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4970	-10	5	-0.20	83975405	16910	23.45	4980	5030	4930	6470	3490	4980	4966.02	0.91	3037	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1243	87.19	0.68	12	0.07	57.00	7345.00	6200	20230522	-19.84	4255	20231027	16.80	5360	-7.28	20240207	4550	9.23	20240118	6200	-19.84	20230522	4255	16.80	20231027	1.75	N	053280	500	125 억	228314	N	N	4	N	N
120	20240311	100454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	0	3	0.00	56494865	11372	15.77	4980	5030	4930	6470	3490	4980	4967.89	0.91	3129	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1245	87.37	0.68	12	0.05	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.75	N	053280	500	125 억	228314	N	N	4	N	N
121	20240311	090458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4960	-20	5	-0.40	4047740	817	1.13	4980	5030	4930	6470	3490	4980	4954.39	0.91	-12	5086	5032	4966	4912	4846	5060	4940	125	1490	500	3680	5	1	25000000	1240	87.02	0.68	12	0.00	57.00	7345.00	6200	20230522	-20.00	4255	20231027	16.57	5360	-7.46	20240207	4550	9.01	20240118	6200	-20.00	20230522	4255	16.57	20231027	1.75	N	053280	500	125 억	228314	N	N	4	N	N
122	20240308	160502	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	80	2	1.63	358033865	72109	98.71	4905	5020	4900	6370	3430	4900	4965.16	0.80	28468	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1245	87.37	0.68	12	0.29	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.79	N	053280	500	125 억	199841	N	N	4	N	N
123	20240308	150500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	80	2	1.63	344205440	69328	94.90	4905	5020	4900	6370	3430	4900	4964.88	0.80	27403	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1245	87.37	0.68	12	0.28	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.79	N	053280	500	125 억	199841	N	N	6	N	N
124	20240308	140458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	80	2	1.63	262914550	53006	72.56	4905	5020	4900	6370	3430	4900	4960.09	0.80	14808	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1245	87.37	0.68	12	0.21	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.79	N	053280	500	125 억	199841	N	N	6	N	N
125	20240308	130457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4985	85	2	1.73	235876215	47554	65.10	4905	5020	4900	6370	3430	4900	4960.18	0.80	14728	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1246	87.46	0.68	12	0.19	57.00	7345.00	6200	20230522	-19.60	4255	20231027	17.16	5360	-7.00	20240207	4550	9.56	20240118	6200	-19.60	20230522	4255	17.16	20231027	1.79	N	053280	500	125 억	199841	N	N	6	N	N
126	20240308	120458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4975	75	2	1.53	180265625	36352	49.76	4905	5020	4900	6370	3430	4900	4958.89	0.80	13020	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1244	87.28	0.68	12	0.15	57.00	7345.00	6200	20230522	-19.76	4255	20231027	16.92	5360	-7.18	20240207	4550	9.34	20240118	6200	-19.76	20230522	4255	16.92	20231027	1.79	N	053280	500	125 억	199841	N	N	6	N	N
127	20240308	110457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	95	2	1.94	142782195	28813	39.44	4905	5020	4900	6370	3430	4900	4955.48	0.80	11146	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1249	87.63	0.68	12	0.12	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.79	N	053280	500	125 억	199841	N	N	6	N	N
128	20240308	100454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4945	45	2	0.92	56349380	11454	15.68	4905	4950	4900	6370	3430	4900	4919.62	0.80	1125	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1236	86.75	0.67	12	0.05	57.00	7345.00	6200	20230522	-20.24	4255	20231027	16.22	5360	-7.74	20240207	4550	8.68	20240118	6200	-20.24	20230522	4255	16.22	20231027	1.79	N	053280	500	125 억	199841	N	N	6	N	N
129	20240308	090455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4920	20	2	0.41	2437685	497	0.68	4905	4920	4900	6370	3430	4900	4904.80	0.80	-31	5053	4976	4933	4856	4813	4955	4835	125	1470	500	3620	5	1	25000000	1230	86.32	0.67	12	0.00	57.00	7345.00	6200	20230522	-20.65	4255	20231027	15.63	5360	-8.21	20240207	4550	8.13	20240118	6200	-20.65	20230522	4255	15.63	20231027	1.79	N	053280	500	125 억	199841	N	N	6	N	N
130	20240307	160456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4900	-110	5	-2.20	350850925	71165	142.71	5010	5010	4890	6510	3510	5010	4930.15	0.92	-29313	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	5	1	25000000	1225	85.96	0.67	12	0.28	57.00	7345.00	6200	20230522	-20.97	4255	20231027	15.16	5360	-8.58	20240207	4550	7.69	20240118	6200	-20.97	20230522	4255	15.16	20231027	1.82	N	053280	500	125 억	229160	N	N	6	N	N
131	20240307	150436	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4910	-100	5	-2.00	330408855	66997	134.35	5010	5010	4890	6510	3510	5010	4931.70	0.92	-29088	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	5	1	25000000	1228	86.14	0.67	12	0.27	57.00	7345.00	6200	20230522	-20.81	4255	20231027	15.39	5360	-8.40	20240207	4550	7.91	20240118	6200	-20.81	20230522	4255	15.39	20231027	1.82	N	053280	500	125 억	229160	N	N	16	N	N
132	20240307	140449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4915	-95	5	-1.90	279566940	56627	113.55	5010	5010	4895	6510	3510	5010	4936.99	0.92	-23055	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	5	1	25000000	1229	86.23	0.67	12	0.23	57.00	7345.00	6200	20230522	-20.73	4255	20231027	15.51	5360	-8.30	20240207	4550	8.02	20240118	6200	-20.73	20230522	4255	15.51	20231027	1.82	N	053280	500	125 억	229160	N	N	16	N	N
133	20240307	130450	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4910	-100	5	-2.00	217464160	43968	88.17	5010	5010	4905	6510	3510	5010	4945.96	0.92	-19139	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	5	1	25000000	1228	86.14	0.67	12	0.18	57.00	7345.00	6200	20230522	-20.81	4255	20231027	15.39	5360	-8.40	20240207	4550	7.91	20240118	6200	-20.81	20230522	4255	15.39	20231027	1.82	N	053280	500	125 억	229160	N	N	16	N	N
134	20240307	120454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4920	-90	5	-1.80	171914060	34700	69.58	5010	5010	4920	6510	3510	5010	4954.30	0.92	-15390	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	5	1	25000000	1230	86.32	0.67	12	0.14	57.00	7345.00	6200	20230522	-20.65	4255	20231027	15.63	5360	-8.21	20240207	4550	8.13	20240118	6200	-20.65	20230522	4255	15.63	20231027	1.82	N	053280	500	125 억	229160	N	N	16	N	N
135	20240307	110456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4955	-55	5	-1.10	136489205	27516	55.18	5010	5010	4935	6510	3510	5010	4960.36	0.92	-9436	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	5	1	25000000	1239	86.93	0.67	12	0.11	57.00	7345.00	6200	20230522	-20.08	4255	20231027	16.45	5360	-7.56	20240207	4550	8.90	20240118	6200	-20.08	20230522	4255	16.45	20231027	1.82	N	053280	500	125 억	229160	N	N	16	N	N
136	20240307	100452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	-30	5	-0.60	73378265	14762	29.60	5010	5010	4950	6510	3510	5010	4970.75	0.92	-1659	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	5	1	25000000	1245	87.37	0.68	12	0.06	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.82	N	053280	500	125 억	229160	N	N	16	N	N
137	20240307	090453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	-10	5	-0.20	21967085	4417	8.86	5010	5010	4950	6510	3510	5010	4973.30	0.92	-1071	5103	5056	4983	4936	4863	5080	4960	125	1500	500	3700	10	1	25000000	1250	87.72	0.68	12	0.02	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.82	N	053280	500	125 억	229160	N	N	16	N	N
138	20240306	160453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	30	2	0.60	248594050	49803	73.11	4910	5030	4910	6470	3490	4980	4991.55	0.90	4644	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	10	1	25000000	1253	87.89	0.68	12	0.20	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.81	N	053280	500	125 억	224512	N	N	16	N	N
139	20240306	150452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	20	2	0.40	241936620	48473	71.16	4910	5030	4910	6470	3490	4980	4991.16	0.90	4559	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	10	1	25000000	1250	87.72	0.68	12	0.19	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.81	N	053280	500	125 억	224512	N	N	4	N	N
140	20240306	140452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	30	2	0.60	202551260	40616	59.63	4910	5030	4910	6470	3490	4980	4986.98	0.90	3620	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	10	1	25000000	1253	87.89	0.68	12	0.16	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.81	N	053280	500	125 억	224512	N	N	4	N	N
141	20240306	130453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	30	2	0.60	178770520	35855	52.64	4910	5030	4910	6470	3490	4980	4985.93	0.90	4613	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	10	1	25000000	1253	87.89	0.68	12	0.14	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.81	N	053280	500	125 억	224512	N	N	4	N	N
142	20240306	120453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	20	2	0.40	141408765	28383	41.67	4910	5030	4910	6470	3490	4980	4982.16	0.90	5106	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	10	1	25000000	1250	87.72	0.68	12	0.11	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.81	N	053280	500	125 억	224512	N	N	4	N	N
143	20240306	110452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	30	2	0.60	100780405	20273	29.76	4910	5010	4910	6470	3490	4980	4971.16	0.90	5483	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	10	1	25000000	1253	87.89	0.68	12	0.08	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.81	N	053280	500	125 억	224512	N	N	4	N	N
144	20240306	100444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4985	5	2	0.10	58943475	11886	17.45	4910	4990	4910	6470	3490	4980	4959.07	0.90	2280	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	5	1	25000000	1246	87.46	0.68	12	0.05	57.00	7345.00	6200	20230522	-19.60	4255	20231027	17.16	5360	-7.00	20240207	4550	9.56	20240118	6200	-19.60	20230522	4255	17.16	20231027	1.81	N	053280	500	125 억	224512	N	N	4	N	N
145	20240306	090451	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	0	3	0.00	12109150	2462	3.61	4910	4990	4910	6470	3490	4980	4918.42	0.90	54	5053	5016	4983	4946	4913	5035	4965	125	1490	500	3680	5	1	25000000	1245	87.37	0.68	12	0.01	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.81	N	053280	500	125 억	224512	N	N	4	N	N
146	20240305	160447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	-10	5	-0.20	337975660	68037	69.52	4950	5020	4950	6480	3495	4990	4967.52	0.91	-3258	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	5	1	25000000	1245	87.37	0.68	12	0.27	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.81	N	053280	500	125 억	227772	N	N	4	N	N
147	20240305	150449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4980	-10	5	-0.20	298301580	60049	61.36	4950	5020	4950	6480	3495	4990	4967.64	0.91	-3037	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	5	1	25000000	1245	87.37	0.68	12	0.24	57.00	7345.00	6200	20230522	-19.68	4255	20231027	17.04	5360	-7.09	20240207	4550	9.45	20240118	6200	-19.68	20230522	4255	17.04	20231027	1.81	N	053280	500	125 억	227772	N	N	11	N	N
148	20240305	140443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4960	-30	5	-0.60	252023825	50746	51.85	4950	5020	4950	6480	3495	4990	4966.38	0.91	-1048	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	5	1	25000000	1240	87.02	0.68	12	0.20	57.00	7345.00	6200	20230522	-20.00	4255	20231027	16.57	5360	-7.46	20240207	4550	9.01	20240118	6200	-20.00	20230522	4255	16.57	20231027	1.81	N	053280	500	125 억	227772	N	N	11	N	N
149	20240305	130448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	-25	5	-0.50	214721180	43221	44.16	4950	5020	4950	6480	3495	4990	4967.98	0.91	-1177	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	5	1	25000000	1241	87.11	0.68	12	0.17	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.81	N	053280	500	125 억	227772	N	N	11	N	N
150	20240305	120446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4965	-25	5	-0.50	182158440	36655	37.45	4950	5020	4950	6480	3495	4990	4969.54	0.91	-2030	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	5	1	25000000	1241	87.11	0.68	12	0.15	57.00	7345.00	6200	20230522	-19.92	4255	20231027	16.69	5360	-7.37	20240207	4550	9.12	20240118	6200	-19.92	20230522	4255	16.69	20231027	1.81	N	053280	500	125 억	227772	N	N	11	N	N
151	20240305	110447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4970	-20	5	-0.40	142825635	28723	29.35	4950	5020	4950	6480	3495	4990	4972.52	0.91	-3082	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	5	1	25000000	1243	87.19	0.68	12	0.11	57.00	7345.00	6200	20230522	-19.84	4255	20231027	16.80	5360	-7.28	20240207	4550	9.23	20240118	6200	-19.84	20230522	4255	16.80	20231027	1.81	N	053280	500	125 억	227772	N	N	11	N	N
152	20240305	100443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	0	3	0.00	66494740	13358	13.65	4950	5020	4950	6480	3495	4990	4977.90	0.91	-1	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	5	1	25000000	1248	87.54	0.68	12	0.05	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.81	N	053280	500	125 억	227772	N	N	11	N	N
153	20240305	090445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5020	30	2	0.60	11551935	2327	2.38	4950	5020	4950	6480	3495	4990	4964.30	0.91	624	5110	5050	5020	4960	4930	5035	4945	125	1490	500	3690	10	1	25000000	1255	88.07	0.68	12	0.01	57.00	7345.00	6200	20230522	-19.03	4255	20231027	17.98	5360	-6.34	20240207	4550	10.33	20240118	6200	-19.03	20230522	4255	17.98	20231027	1.81	N	053280	500	125 억	227772	N	N	11	N	N
154	20240304	160445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	-30	5	-0.60	489006785	97431	89.57	5020	5080	4990	6520	3520	5020	5019.01	0.91	-304	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	5	1	25000000	1248	87.54	0.68	12	0.39	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.83	N	053280	500	125 억	227985	N	N	11	N	N
155	20240304	150442	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	-25	5	-0.50	475762845	94779	87.13	5020	5080	4990	6520	3520	5020	5019.71	0.91	-1006	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	5	1	25000000	1249	87.63	0.68	12	0.38	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.83	N	053280	500	125 억	227985	N	N	12	N	N
156	20240304	140418	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5010	-10	5	-0.20	446340840	88894	81.72	5020	5080	4990	6520	3520	5020	5021.05	0.91	-556	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	10	1	25000000	1253	87.89	0.68	12	0.36	57.00	7345.00	6200	20230522	-19.19	4255	20231027	17.74	5360	-6.53	20240207	4550	10.11	20240118	6200	-19.19	20230522	4255	17.74	20231027	1.83	N	053280	500	125 억	227985	N	N	12	N	N
157	20240304	130439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4990	-30	5	-0.60	414794010	82588	75.92	5020	5080	4990	6520	3520	5020	5022.45	0.91	935	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	5	1	25000000	1248	87.54	0.68	12	0.33	57.00	7345.00	6200	20230522	-19.52	4255	20231027	17.27	5360	-6.90	20240207	4550	9.67	20240118	6200	-19.52	20230522	4255	17.27	20231027	1.83	N	053280	500	125 억	227985	N	N	12	N	N
158	20240304	120419	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	4995	-25	5	-0.50	376872595	74993	68.94	5020	5080	4995	6520	3520	5020	5025.44	0.91	2283	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	5	1	25000000	1249	87.63	0.68	12	0.30	57.00	7345.00	6200	20230522	-19.44	4255	20231027	17.39	5360	-6.81	20240207	4550	9.78	20240118	6200	-19.44	20230522	4255	17.39	20231027	1.83	N	053280	500	125 억	227985	N	N	12	N	N
159	20240304	110437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5000	-20	5	-0.40	339707560	67560	62.11	5020	5080	5000	6520	3520	5020	5028.24	0.91	1369	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	10	1	25000000	1250	87.72	0.68	12	0.27	57.00	7345.00	6200	20230522	-19.35	4255	20231027	17.51	5360	-6.72	20240207	4550	9.89	20240118	6200	-19.35	20230522	4255	17.51	20231027	1.83	N	053280	500	125 억	227985	N	N	12	N	N
160	20240304	100436	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5030	10	2	0.20	96468860	19181	17.63	5020	5060	5000	6520	3520	5020	5029.40	0.91	850	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	10	1	25000000	1258	88.25	0.68	12	0.08	57.00	7345.00	6200	20230522	-18.87	4255	20231027	18.21	5360	-6.16	20240207	4550	10.55	20240118	6200	-18.87	20230522	4255	18.21	20231027	1.83	N	053280	500	125 억	227985	N	N	12	N	N
161	20240304	090437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	5030	10	2	0.20	40345140	8017	7.37	5020	5050	5020	6520	3520	5020	5032.45	0.91	-827	5226	5122	4986	4882	4746	5175	4935	125	1500	500	3710	10	1	25000000	1258	88.25	0.68	12	0.03	57.00	7345.00	6200	20230522	-18.87	4255	20231027	18.21	5360	-6.16	20240207	4550	10.55	20240118	6200	-18.87	20230522	4255	18.21	20231027	1.83	N	053280	500	125 억	227985	N	N	12	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History