KissMeData/079940/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240430	160658	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17900	-280	5	-1.54	523273150	29043	70.66	18120	18290	17810	23600	12730	18180	18017.19	29.86	-220	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2423	15.12	1.61	12	0.21	1184.00	11131.00	24350	20240314	-26.49	11080	20230818	61.55	24350	-26.49	20240314	16040	11.60	20240311	24350	-26.49	20240314	11080	61.55	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
3	20240430	150709	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17930	-250	5	-1.38	495673800	27502	66.91	18120	18290	17810	23600	12730	18180	18023.19	29.86	-67	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2427	15.14	1.61	12	0.20	1184.00	11131.00	24350	20240314	-26.37	11080	20230818	61.82	24350	-26.37	20240314	16040	11.78	20240311	24350	-26.37	20240314	11080	61.82	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
4	20240430	140709	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17990	-190	5	-1.05	403238940	22344	54.36	18120	18290	17810	23600	12730	18180	18046.86	29.86	-890	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2435	15.19	1.62	12	0.17	1184.00	11131.00	24350	20240314	-26.12	11080	20230818	62.36	24350	-26.12	20240314	16040	12.16	20240311	24350	-26.12	20240314	11080	62.36	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
5	20240430	130707	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17960	-220	5	-1.21	374009920	20721	50.41	18120	18290	17810	23600	12730	18180	18049.80	29.86	185	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2431	15.17	1.61	12	0.15	1184.00	11131.00	24350	20240314	-26.24	11080	20230818	62.09	24350	-26.24	20240314	16040	11.97	20240311	24350	-26.24	20240314	11080	62.09	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
6	20240430	120708	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17940	-240	5	-1.32	339555980	18806	45.75	18120	18290	17810	23600	12730	18180	18055.73	29.86	1059	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2428	15.15	1.61	12	0.14	1184.00	11131.00	24350	20240314	-26.32	11080	20230818	61.91	24350	-26.32	20240314	16040	11.85	20240311	24350	-26.32	20240314	11080	61.91	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
7	20240430	110706	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17920	-260	5	-1.43	298324610	16504	40.15	18120	18290	17810	23600	12730	18180	18075.90	29.86	1303	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2426	15.14	1.61	12	0.12	1184.00	11131.00	24350	20240314	-26.41	11080	20230818	61.73	24350	-26.41	20240314	16040	11.72	20240311	24350	-26.41	20240314	11080	61.73	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
8	20240430	100706	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18140	-40	5	-0.22	195977650	10810	26.30	18120	18290	17810	23600	12730	18180	18129.29	29.86	1808	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2455	15.32	1.63	12	0.08	1184.00	11131.00	24350	20240314	-25.50	11080	20230818	63.72	24350	-25.50	20240314	16040	13.09	20240311	24350	-25.50	20240314	11080	63.72	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
9	20240430	090716	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18060	-120	5	-0.66	107266040	5922	14.41	18120	18290	17810	23600	12730	18180	18113.14	29.86	662	18820	18500	18280	17960	17740	18390	17850	68	5420	500	13080	10	1	13535684	2445	15.25	1.62	12	0.04	1184.00	11131.00	24350	20240314	-25.83	11080	20230818	63.00	24350	-25.83	20240314	16040	12.59	20240311	24350	-25.83	20240314	11080	63.00	20230818	2.46	N	079940	500	67 억	4041374	N	N	0	N	N
10	20240429	160656	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18180	130	2	0.72	748440720	40949	79.70	18200	18600	18060	23450	12640	18050	18278.15	29.93	-9442	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2461	15.35	1.63	12	0.30	1184.00	11131.00	24350	20240314	-25.34	11080	20230818	64.08	24350	-25.34	20240314	16040	13.34	20240311	24350	-25.34	20240314	11080	64.08	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
11	20240429	150706	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18100	50	2	0.28	721364980	39459	76.80	18200	18600	18060	23450	12640	18050	18281.40	29.93	-8893	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2450	15.29	1.63	12	0.29	1184.00	11131.00	24350	20240314	-25.67	11080	20230818	63.36	24350	-25.67	20240314	16040	12.84	20240311	24350	-25.67	20240314	11080	63.36	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
12	20240429	140640	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18140	90	2	0.50	652124890	35632	69.35	18200	18600	18100	23450	12640	18050	18301.69	29.93	-6864	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2455	15.32	1.63	12	0.26	1184.00	11131.00	24350	20240314	-25.50	11080	20230818	63.72	24350	-25.50	20240314	16040	13.09	20240311	24350	-25.50	20240314	11080	63.72	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
13	20240429	130706	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18150	100	2	0.55	583532720	31855	62.00	18200	18600	18100	23450	12640	18050	18318.43	29.93	-6268	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2457	15.33	1.63	12	0.24	1184.00	11131.00	24350	20240314	-25.46	11080	20230818	63.81	24350	-25.46	20240314	16040	13.15	20240311	24350	-25.46	20240314	11080	63.81	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
14	20240429	120706	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18140	90	2	0.50	564243980	30792	59.93	18200	18600	18100	23450	12640	18050	18324.40	29.93	-5907	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2455	15.32	1.63	12	0.23	1184.00	11131.00	24350	20240314	-25.50	11080	20230818	63.72	24350	-25.50	20240314	16040	13.09	20240311	24350	-25.50	20240314	11080	63.72	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
15	20240429	110643	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18170	120	2	0.66	523147570	28526	55.52	18200	18600	18160	23450	12640	18050	18339.35	29.93	-4420	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2459	15.35	1.63	12	0.21	1184.00	11131.00	24350	20240314	-25.38	11080	20230818	63.99	24350	-25.38	20240314	16040	13.28	20240311	24350	-25.38	20240314	11080	63.99	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
16	20240429	100706	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18360	310	2	1.72	386166090	21008	40.89	18200	18600	18160	23450	12640	18050	18381.91	29.93	-902	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2485	15.51	1.65	12	0.16	1184.00	11131.00	24350	20240314	-24.60	11080	20230818	65.70	24350	-24.60	20240314	16040	14.46	20240311	24350	-24.60	20240314	11080	65.70	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
17	20240429	090706	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18240	190	2	1.05	23809020	1309	2.55	18200	18310	18160	23450	12640	18050	18189.03	29.93	163	18523	18286	17973	17736	17423	18405	17855	68	5400	500	12990	10	1	13535684	2469	15.41	1.64	12	0.01	1184.00	11131.00	24350	20240314	-25.09	11080	20230818	64.62	24350	-25.09	20240314	16040	13.72	20240311	24350	-25.09	20240314	11080	64.62	20230818	2.46	N	079940	500	67 억	4051235	N	N	0	N	N
18	20240426	160703	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18050	450	2	2.56	913332450	50879	159.17	17800	18210	17660	22850	12320	17600	17950.44	29.93	1088	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2443	15.24	1.62	12	0.38	1184.00	11131.00	24350	20240314	-25.87	11080	20230818	62.91	24350	-25.87	20240314	16040	12.53	20240311	24350	-25.87	20240314	11080	62.91	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
19	20240426	150704	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18090	490	2	2.78	847690410	47245	147.80	17800	18210	17660	22850	12320	17600	17942.44	29.93	2257	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2449	15.28	1.63	12	0.35	1184.00	11131.00	24350	20240314	-25.71	11080	20230818	63.27	24350	-25.71	20240314	16040	12.78	20240311	24350	-25.71	20240314	11080	63.27	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
20	20240426	140701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18000	400	2	2.27	678192960	37893	118.55	17800	18130	17660	22850	12320	17600	17897.58	29.93	2683	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2436	15.20	1.62	12	0.28	1184.00	11131.00	24350	20240314	-26.08	11080	20230818	62.45	24350	-26.08	20240314	16040	12.22	20240311	24350	-26.08	20240314	11080	62.45	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
21	20240426	130702	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17930	330	2	1.88	607103060	33911	106.09	17800	18130	17660	22850	12320	17600	17902.84	29.93	2273	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2427	15.14	1.61	12	0.25	1184.00	11131.00	24350	20240314	-26.37	11080	20230818	61.82	24350	-26.37	20240314	16040	11.78	20240311	24350	-26.37	20240314	11080	61.82	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
22	20240426	120701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17940	340	2	1.93	469494430	26267	82.17	17800	18130	17660	22850	12320	17600	17873.93	29.93	3395	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2428	15.15	1.61	12	0.19	1184.00	11131.00	24350	20240314	-26.32	11080	20230818	61.91	24350	-26.32	20240314	16040	11.85	20240311	24350	-26.32	20240314	11080	61.91	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
23	20240426	110701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17920	320	2	1.82	317504340	17823	55.76	17800	17950	17660	22850	12320	17600	17814.30	29.93	670	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2426	15.14	1.61	12	0.13	1184.00	11131.00	24350	20240314	-26.41	11080	20230818	61.73	24350	-26.41	20240314	16040	11.72	20240311	24350	-26.41	20240314	11080	61.73	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
24	20240426	100700	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	190	2	1.08	204151960	11450	35.82	17800	17950	17660	22850	12320	17600	17829.87	29.93	885	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2408	15.03	1.60	12	0.08	1184.00	11131.00	24350	20240314	-26.94	11080	20230818	60.56	24350	-26.94	20240314	16040	10.91	20240311	24350	-26.94	20240314	11080	60.56	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
25	20240426	090704	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17780	180	2	1.02	34487520	1937	6.06	17800	17890	17770	22850	12320	17600	17804.61	29.93	-300	18513	18056	17793	17336	17073	17925	17205	68	5250	500	12670	10	1	13535684	2407	15.02	1.60	12	0.01	1184.00	11131.00	24350	20240314	-26.98	11080	20230818	60.47	24350	-26.98	20240314	16040	10.85	20240311	24350	-26.98	20240314	11080	60.47	20230818	2.44	N	079940	500	67 억	4051753	N	N	0	N	N
26	20240425	160657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17600	-670	5	-3.67	562990610	31540	92.84	18180	18250	17530	23750	12790	18270	17850.13	30.01	-8985	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2382	14.86	1.58	12	0.23	1184.00	11131.00	24350	20240314	-27.72	11080	20230818	58.84	24350	-27.72	20240314	16040	9.73	20240311	24350	-27.72	20240314	11080	58.84	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
27	20240425	150702	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17600	-670	5	-3.67	528731580	29594	87.12	18180	18250	17530	23750	12790	18270	17866.17	30.01	-8471	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2382	14.86	1.58	12	0.22	1184.00	11131.00	24350	20240314	-27.72	11080	20230818	58.84	24350	-27.72	20240314	16040	9.73	20240311	24350	-27.72	20240314	11080	58.84	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
28	20240425	140658	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17850	-420	5	-2.30	375536300	20932	61.62	18180	18250	17770	23750	12790	18270	17940.77	30.01	-4571	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2416	15.08	1.60	12	0.15	1184.00	11131.00	24350	20240314	-26.69	11080	20230818	61.10	24350	-26.69	20240314	16040	11.28	20240311	24350	-26.69	20240314	11080	61.10	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
29	20240425	130701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17860	-410	5	-2.24	350618750	19537	57.51	18180	18250	17770	23750	12790	18270	17946.40	30.01	-4562	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2417	15.08	1.60	12	0.14	1184.00	11131.00	24350	20240314	-26.65	11080	20230818	61.19	24350	-26.65	20240314	16040	11.35	20240311	24350	-26.65	20240314	11080	61.19	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
30	20240425	120657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17800	-470	5	-2.57	317594110	17686	52.06	18180	18250	17770	23750	12790	18270	17957.37	30.01	-4033	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2409	15.03	1.60	12	0.13	1184.00	11131.00	24350	20240314	-26.90	11080	20230818	60.65	24350	-26.90	20240314	16040	10.97	20240311	24350	-26.90	20240314	11080	60.65	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
31	20240425	110659	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18000	-270	5	-1.48	234138440	13012	38.30	18180	18250	17860	23750	12790	18270	17994.04	30.01	-3911	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2436	15.20	1.62	12	0.10	1184.00	11131.00	24350	20240314	-26.08	11080	20230818	62.45	24350	-26.08	20240314	16040	12.22	20240311	24350	-26.08	20240314	11080	62.45	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
32	20240425	100658	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18070	-200	5	-1.09	103421950	5726	16.86	18180	18250	17950	23750	12790	18270	18061.81	30.01	-1721	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2446	15.26	1.62	12	0.04	1184.00	11131.00	24350	20240314	-25.79	11080	20230818	63.09	24350	-25.79	20240314	16040	12.66	20240311	24350	-25.79	20240314	11080	63.09	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
33	20240425	090701	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18120	-150	5	-0.82	14480350	799	2.35	18180	18250	18030	23750	12790	18270	18123.09	30.01	-596	18670	18470	18120	17920	17570	18570	18020	68	5480	500	13150	10	1	13535684	2453	15.30	1.63	12	0.01	1184.00	11131.00	24350	20240314	-25.59	11080	20230818	63.54	24350	-25.59	20240314	16040	12.97	20240311	24350	-25.59	20240314	11080	63.54	20230818	2.45	N	079940	500	67 억	4061387	N	N	0	N	N
34	20240424	160646	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18270	610	2	3.45	602464700	33258	101.32	17770	18320	17770	22950	12370	17660	18114.63	29.94	7166	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2473	15.43	1.64	12	0.25	1184.00	11131.00	24350	20240314	-24.97	11080	20230818	64.89	24350	-24.97	20240314	16040	13.90	20240311	24350	-24.97	20240314	11080	64.89	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
35	20240424	150655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18210	550	2	3.11	549242040	30343	92.44	17770	18320	17770	22950	12370	17660	18101.11	29.94	6912	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2465	15.38	1.64	12	0.22	1184.00	11131.00	24350	20240314	-25.22	11080	20230818	64.35	24350	-25.22	20240314	16040	13.53	20240311	24350	-25.22	20240314	11080	64.35	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
36	20240424	140655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18260	600	2	3.40	521685290	28831	87.84	17770	18320	17770	22950	12370	17660	18094.60	29.94	7193	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2472	15.42	1.64	12	0.21	1184.00	11131.00	24350	20240314	-25.01	11080	20230818	64.80	24350	-25.01	20240314	16040	13.84	20240311	24350	-25.01	20240314	11080	64.80	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
37	20240424	130700	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18120	460	2	2.60	483161100	26715	81.39	17770	18320	17770	22950	12370	17660	18085.76	29.94	5943	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2453	15.30	1.63	12	0.20	1184.00	11131.00	24350	20240314	-25.59	11080	20230818	63.54	24350	-25.59	20240314	16040	12.97	20240311	24350	-25.59	20240314	11080	63.54	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
38	20240424	120657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18120	460	2	2.60	402099890	22241	67.76	17770	18320	17770	22950	12370	17660	18079.22	29.94	4823	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2453	15.30	1.63	12	0.16	1184.00	11131.00	24350	20240314	-25.59	11080	20230818	63.54	24350	-25.59	20240314	16040	12.97	20240311	24350	-25.59	20240314	11080	63.54	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
39	20240424	110655	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18140	480	2	2.72	357705580	19793	60.30	17770	18320	17770	22950	12370	17660	18072.33	29.94	4157	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2455	15.32	1.63	12	0.15	1184.00	11131.00	24350	20240314	-25.50	11080	20230818	63.72	24350	-25.50	20240314	16040	13.09	20240311	24350	-25.50	20240314	11080	63.72	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
40	20240424	100654	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18290	630	2	3.57	214465090	11878	36.19	17770	18300	17770	22950	12370	17660	18055.66	29.94	4680	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2476	15.45	1.64	12	0.09	1184.00	11131.00	24350	20240314	-24.89	11080	20230818	65.07	24350	-24.89	20240314	16040	14.03	20240311	24350	-24.89	20240314	11080	65.07	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
41	20240424	090657	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17800	140	2	0.79	18652050	1048	3.19	17770	17880	17770	22950	12370	17660	17797.76	29.94	64	18713	18186	17923	17396	17133	18055	17265	68	5290	500	12710	10	1	13535684	2409	15.03	1.60	12	0.01	1184.00	11131.00	24350	20240314	-26.90	11080	20230818	60.65	24350	-26.90	20240314	16040	10.97	20240311	24350	-26.90	20240314	11080	60.65	20230818	2.45	N	079940	500	67 억	4052645	N	N	0	N	N
42	20240423	160633	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17660	-50	5	-0.28	577312400	32363	104.33	17710	18450	17660	23000	12400	17710	17839.24	29.92	2058	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2390	14.92	1.59	12	0.24	1184.00	11131.00	24350	20240314	-27.47	11080	20230818	59.39	24350	-27.47	20240314	16040	10.10	20240311	24350	-27.47	20240314	11080	59.39	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
43	20240423	150653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	0	3	0.00	535237020	29983	96.65	17710	18450	17670	23000	12400	17710	17851.35	29.92	3079	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2397	14.96	1.59	12	0.22	1184.00	11131.00	24350	20240314	-27.27	11080	20230818	59.84	24350	-27.27	20240314	16040	10.41	20240311	24350	-27.27	20240314	11080	59.84	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
44	20240423	140653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	0	3	0.00	497554520	27855	89.79	17710	18450	17700	23000	12400	17710	17862.31	29.92	3315	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2397	14.96	1.59	12	0.21	1184.00	11131.00	24350	20240314	-27.27	11080	20230818	59.84	24350	-27.27	20240314	16040	10.41	20240311	24350	-27.27	20240314	11080	59.84	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
45	20240423	130651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	40	2	0.23	443612250	24809	79.97	17710	18450	17710	23000	12400	17710	17881.10	29.92	3073	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2403	14.99	1.59	12	0.18	1184.00	11131.00	24350	20240314	-27.10	11080	20230818	60.20	24350	-27.10	20240314	16040	10.66	20240311	24350	-27.10	20240314	11080	60.20	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
46	20240423	120651	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17800	90	2	0.51	388440430	21707	69.98	17710	18450	17710	23000	12400	17710	17894.71	29.92	2460	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2409	15.03	1.60	12	0.16	1184.00	11131.00	24350	20240314	-26.90	11080	20230818	60.65	24350	-26.90	20240314	16040	10.97	20240311	24350	-26.90	20240314	11080	60.65	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
47	20240423	110653	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17810	100	2	0.56	298861810	16675	53.75	17710	18450	17710	23000	12400	17710	17922.75	29.92	342	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2411	15.04	1.60	12	0.12	1184.00	11131.00	24350	20240314	-26.86	11080	20230818	60.74	24350	-26.86	20240314	16040	11.03	20240311	24350	-26.86	20240314	11080	60.74	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
48	20240423	100652	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17950	240	2	1.36	190865690	10632	34.27	17710	18450	17710	23000	12400	17710	17952.00	29.92	2549	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2430	15.16	1.61	12	0.08	1184.00	11131.00	24350	20240314	-26.28	11080	20230818	62.00	24350	-26.28	20240314	16040	11.91	20240311	24350	-26.28	20240314	11080	62.00	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
49	20240423	090652	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17790	80	2	0.45	23865130	1347	4.34	17710	17790	17710	23000	12400	17710	17717.25	29.92	307	18363	18036	17793	17466	17223	17915	17345	68	5290	500	12750	10	1	13535684	2408	15.03	1.60	12	0.01	1184.00	11131.00	24350	20240314	-26.94	11080	20230818	60.56	24350	-26.94	20240314	16040	10.91	20240311	24350	-26.94	20240314	11080	60.56	20230818	2.50	N	079940	500	67 억	4050485	N	N	0	N	N
50	20240422	160650	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-240	5	-1.34	549456160	30911	62.88	18000	18120	17550	23300	12570	17950	17776.73	29.95	-2708	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2397	14.96	1.59	12	0.23	1184.00	11131.00	24350	20240314	-27.27	11080	20230818	59.84	24350	-27.27	20240314	16040	10.41	20240311	24350	-27.27	20240314	11080	59.84	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
51	20240422	150649	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17610	-340	5	-1.89	514504940	28936	58.86	18000	18120	17550	23300	12570	17950	17780.78	29.95	-2302	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2384	14.87	1.58	12	0.21	1184.00	11131.00	24350	20240314	-27.68	11080	20230818	58.94	24350	-27.68	20240314	16040	9.79	20240311	24350	-27.68	20240314	11080	58.94	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
52	20240422	140649	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-240	5	-1.34	409344390	22972	46.73	18000	18120	17620	23300	12570	17950	17819.27	29.95	-713	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2397	14.96	1.59	12	0.17	1184.00	11131.00	24350	20240314	-27.27	11080	20230818	59.84	24350	-27.27	20240314	16040	10.41	20240311	24350	-27.27	20240314	11080	59.84	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
53	20240422	130647	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17770	-180	5	-1.00	391738220	21978	44.71	18000	18120	17620	23300	12570	17950	17824.10	29.95	-130	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2405	15.01	1.60	12	0.16	1184.00	11131.00	24350	20240314	-27.02	11080	20230818	60.38	24350	-27.02	20240314	16040	10.79	20240311	24350	-27.02	20240314	11080	60.38	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
54	20240422	120648	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-240	5	-1.34	367571210	20614	41.94	18000	18120	17620	23300	12570	17950	17831.14	29.95	-81	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2397	14.96	1.59	12	0.15	1184.00	11131.00	24350	20240314	-27.27	11080	20230818	59.84	24350	-27.27	20240314	16040	10.41	20240311	24350	-27.27	20240314	11080	59.84	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
55	20240422	110647	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17630	-320	5	-1.78	333138130	18667	37.97	18000	18120	17620	23300	12570	17950	17846.36	29.95	-31	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2386	14.89	1.58	12	0.14	1184.00	11131.00	24350	20240314	-27.60	11080	20230818	59.12	24350	-27.60	20240314	16040	9.91	20240311	24350	-27.60	20240314	11080	59.12	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
56	20240422	100648	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17800	-150	5	-0.84	244979340	13698	27.87	18000	18120	17690	23300	12570	17950	17884.31	29.95	1355	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2409	15.03	1.60	12	0.10	1184.00	11131.00	24350	20240314	-26.90	11080	20230818	60.65	24350	-26.90	20240314	16040	10.97	20240311	24350	-26.90	20240314	11080	60.65	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
57	20240422	090649	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17820	-130	5	-0.72	33577930	1871	3.81	18000	18120	17770	23300	12570	17950	17946.51	29.95	-314	18976	18462	17936	17422	16896	18200	17160	68	5350	500	12920	10	1	13535684	2412	15.05	1.60	12	0.01	1184.00	11131.00	24350	20240314	-26.82	11080	20230818	60.83	24350	-26.82	20240314	16040	11.10	20240311	24350	-26.82	20240314	11080	60.83	20230818	2.49	N	079940	500	67 억	4053936	N	N	0	N	N
58	20240419	160619	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17950	-420	5	-2.29	875131200	48988	129.96	18370	18450	17410	23850	12860	18370	17863.78	29.98	-4590	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2430	15.16	1.61	12	0.36	1184.00	11131.00	24350	20240314	-26.28	11080	20230818	62.00	24350	-26.28	20240314	16040	11.91	20240311	24350	-26.28	20240314	11080	62.00	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
59	20240419	150625	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17990	-380	5	-2.07	848982680	47531	126.10	18370	18450	17410	23850	12860	18370	17861.25	29.98	-3673	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2435	15.19	1.62	12	0.35	1184.00	11131.00	24350	20240314	-26.12	11080	20230818	62.36	24350	-26.12	20240314	16040	12.16	20240311	24350	-26.12	20240314	11080	62.36	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
60	20240419	140619	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17990	-380	5	-2.07	786759590	44067	116.91	18370	18450	17410	23850	12860	18370	17853.26	29.98	-2767	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2435	15.19	1.62	12	0.33	1184.00	11131.00	24350	20240314	-26.12	11080	20230818	62.36	24350	-26.12	20240314	16040	12.16	20240311	24350	-26.12	20240314	11080	62.36	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
61	20240419	130620	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17860	-510	5	-2.78	722372570	40469	107.36	18370	18450	17410	23850	12860	18370	17849.52	29.98	-3391	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2417	15.08	1.60	12	0.30	1184.00	11131.00	24350	20240314	-26.65	11080	20230818	61.19	24350	-26.65	20240314	16040	11.35	20240311	24350	-26.65	20240314	11080	61.19	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
62	20240419	120617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-670	5	-3.65	658911500	36904	97.90	18370	18450	17410	23850	12860	18370	17854.20	29.98	-3699	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2396	14.95	1.59	12	0.27	1184.00	11131.00	24350	20240314	-27.31	11080	20230818	59.75	24350	-27.31	20240314	16040	10.35	20240311	24350	-27.31	20240314	11080	59.75	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
63	20240419	110624	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17710	-660	5	-3.59	350233010	19337	51.30	18370	18450	17710	23850	12860	18370	18111.54	29.98	-4212	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2397	14.96	1.59	12	0.14	1184.00	11131.00	24350	20240314	-27.27	11080	20230818	59.84	24350	-27.27	20240314	16040	10.41	20240311	24350	-27.27	20240314	11080	59.84	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
64	20240419	100622	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18360	-10	5	-0.05	158265660	8682	23.03	18370	18450	18040	23850	12860	18370	18228.54	29.98	-787	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2485	15.51	1.65	12	0.06	1184.00	11131.00	24350	20240314	-24.60	11080	20230818	65.70	24350	-24.60	20240314	16040	14.46	20240311	24350	-24.60	20240314	11080	65.70	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
65	20240419	090617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18300	-70	5	-0.38	12955160	709	1.88	18370	18390	18070	23850	12860	18370	18266.76	29.98	-86	18936	18652	18126	17842	17316	18795	17985	68	5480	500	13220	10	1	13535684	2477	15.46	1.64	12	0.01	1184.00	11131.00	24350	20240314	-24.85	11080	20230818	65.16	24350	-24.85	20240314	16040	14.09	20240311	24350	-24.85	20240314	11080	65.16	20230818	2.54	N	079940	500	67 억	4058521	N	N	0	N	N
66	20240418	160618	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18370	670	2	3.79	680361830	37526	55.63	17660	18410	17600	23000	12390	17700	18129.59	29.94	5564	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2487	15.52	1.65	12	0.28	1184.00	11131.00	24350	20240314	-24.56	11080	20230818	65.79	24350	-24.56	20240314	16040	14.53	20240311	24350	-24.56	20240314	11080	65.79	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
67	20240418	150616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18350	650	2	3.67	633480970	34971	51.84	17660	18410	17600	23000	12390	17700	18114.47	29.94	5414	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2484	15.50	1.65	12	0.26	1184.00	11131.00	24350	20240314	-24.64	11080	20230818	65.61	24350	-24.64	20240314	16040	14.40	20240311	24350	-24.64	20240314	11080	65.61	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
68	20240418	140622	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18160	460	2	2.60	537007130	29691	44.01	17660	18330	17600	23000	12390	17700	18086.53	29.94	2850	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2458	15.34	1.63	12	0.22	1184.00	11131.00	24350	20240314	-25.42	11080	20230818	63.90	24350	-25.42	20240314	16040	13.22	20240311	24350	-25.42	20240314	11080	63.90	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
69	20240418	130617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18220	520	2	2.94	460195060	25470	37.76	17660	18330	17600	23000	12390	17700	18068.12	29.94	1625	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2466	15.39	1.64	12	0.19	1184.00	11131.00	24350	20240314	-25.17	11080	20230818	64.44	24350	-25.17	20240314	16040	13.59	20240311	24350	-25.17	20240314	11080	64.44	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
70	20240418	120615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18180	480	2	2.71	426981650	23645	35.05	17660	18330	17600	23000	12390	17700	18058.01	29.94	1469	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2461	15.35	1.63	12	0.17	1184.00	11131.00	24350	20240314	-25.34	11080	20230818	64.08	24350	-25.34	20240314	16040	13.34	20240311	24350	-25.34	20240314	11080	64.08	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
71	20240418	110617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18320	620	2	3.50	374844360	20791	30.82	17660	18330	17600	23000	12390	17700	18029.16	29.94	2185	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2480	15.47	1.65	12	0.15	1184.00	11131.00	24350	20240314	-24.76	11080	20230818	65.34	24350	-24.76	20240314	16040	14.21	20240311	24350	-24.76	20240314	11080	65.34	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
72	20240418	100618	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18100	400	2	2.26	236338810	13190	19.55	17660	18140	17600	23000	12390	17700	17918.03	29.94	449	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2450	15.29	1.63	12	0.10	1184.00	11131.00	24350	20240314	-25.67	11080	20230818	63.36	24350	-25.67	20240314	16040	12.84	20240311	24350	-25.67	20240314	11080	63.36	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
73	20240418	090617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17640	-60	5	-0.34	49536180	2810	4.17	17660	17790	17600	23000	12390	17700	17628.53	29.94	882	18633	18166	17783	17316	16933	17975	17125	68	5300	500	12740	10	1	13535684	2388	14.90	1.58	12	0.02	1184.00	11131.00	24350	20240314	-27.56	11080	20230818	59.21	24350	-27.56	20240314	16040	9.98	20240311	24350	-27.56	20240314	11080	59.21	20230818	2.53	N	079940	500	67 억	4052273	N	N	0	N	N
74	20240417	160611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17700	-400	5	-2.21	1186072220	66550	62.18	18120	18250	17400	23500	12670	18100	17822.43	29.90	3596	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2396	14.95	1.59	12	0.49	1184.00	11131.00	24350	20240314	-27.31	11080	20230818	59.75	24350	-27.31	20240314	16040	10.35	20240311	24350	-27.31	20240314	11080	59.75	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
75	20240417	150622	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17770	-330	5	-1.82	1091345390	61208	57.19	18120	18250	17400	23500	12670	18100	17830.09	29.90	4951	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2405	15.01	1.60	12	0.45	1184.00	11131.00	24350	20240314	-27.02	11080	20230818	60.38	24350	-27.02	20240314	16040	10.79	20240311	24350	-27.02	20240314	11080	60.38	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
76	20240417	140617	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17910	-190	5	-1.05	1002485590	56227	52.53	18120	18250	17400	23500	12670	18100	17829.23	29.90	5858	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2424	15.13	1.61	12	0.42	1184.00	11131.00	24350	20240314	-26.45	11080	20230818	61.64	24350	-26.45	20240314	16040	11.66	20240311	24350	-26.45	20240314	11080	61.64	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
77	20240417	130619	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17870	-230	5	-1.27	938635000	52659	49.20	18120	18250	17400	23500	12670	18100	17824.75	29.90	5488	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2419	15.09	1.61	12	0.39	1184.00	11131.00	24350	20240314	-26.61	11080	20230818	61.28	24350	-26.61	20240314	16040	11.41	20240311	24350	-26.61	20240314	11080	61.28	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
78	20240417	120620	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17760	-340	5	-1.88	825064900	46292	43.25	18120	18250	17400	23500	12670	18100	17823.03	29.90	4679	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2404	15.00	1.60	12	0.34	1184.00	11131.00	24350	20240314	-27.06	11080	20230818	60.29	24350	-27.06	20240314	16040	10.72	20240311	24350	-27.06	20240314	11080	60.29	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
79	20240417	110621	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17750	-350	5	-1.93	576093970	32173	30.06	18120	18250	17600	23500	12670	18100	17906.10	29.90	745	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2403	14.99	1.59	12	0.24	1184.00	11131.00	24350	20240314	-27.10	11080	20230818	60.20	24350	-27.10	20240314	16040	10.66	20240311	24350	-27.10	20240314	11080	60.20	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
80	20240417	100616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18100	0	3	0.00	183775590	10159	9.49	18120	18250	18000	23500	12670	18100	18089.92	29.90	282	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2450	15.29	1.63	12	0.08	1184.00	11131.00	24350	20240314	-25.67	11080	20230818	63.36	24350	-25.67	20240314	16040	12.84	20240311	24350	-25.67	20240314	11080	63.36	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
81	20240417	090614	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18080	-20	5	-0.11	26198750	1448	1.35	18120	18190	18000	23500	12670	18100	18093.04	29.90	-347	19320	18710	18320	17710	17320	18515	17515	68	5400	500	13030	10	1	13535684	2447	15.27	1.62	12	0.01	1184.00	11131.00	24350	20240314	-25.75	11080	20230818	63.18	24350	-25.75	20240314	16040	12.72	20240311	24350	-25.75	20240314	11080	63.18	20230818	2.46	N	079940	500	67 억	4046599	N	N	0	N	N
82	20240416	160618	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18100	-880	5	-4.64	1943427030	106514	185.39	18670	18930	17930	24650	13290	18980	18245.81	29.85	5793	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2450	15.29	1.63	12	0.79	1184.00	11131.00	24350	20240314	-25.67	11080	20230818	63.36	24350	-25.67	20240314	16040	12.84	20240311	24350	-25.67	20240314	11080	63.36	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
83	20240416	150615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18110	-870	5	-4.58	1898908040	104051	181.10	18670	18930	17930	24650	13290	18980	18249.77	29.85	5973	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2451	15.30	1.63	12	0.77	1184.00	11131.00	24350	20240314	-25.63	11080	20230818	63.45	24350	-25.63	20240314	16040	12.91	20240311	24350	-25.63	20240314	11080	63.45	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
84	20240416	140615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	17990	-990	5	-5.22	1702237270	93135	162.10	18670	18930	17980	24650	13290	18980	18277.08	29.85	3020	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2435	15.19	1.62	12	0.69	1184.00	11131.00	24350	20240314	-26.12	11080	20230818	62.36	24350	-26.12	20240314	16040	12.16	20240311	24350	-26.12	20240314	11080	62.36	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
85	20240416	130616	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18010	-970	5	-5.11	1554839250	84950	147.86	18670	18930	18010	24650	13290	18980	18302.98	29.85	2936	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2438	15.21	1.62	12	0.63	1184.00	11131.00	24350	20240314	-26.04	11080	20230818	62.55	24350	-26.04	20240314	16040	12.28	20240311	24350	-26.04	20240314	11080	62.55	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
86	20240416	120618	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18130	-850	5	-4.48	1368417160	74622	129.88	18670	18930	18040	24650	13290	18980	18337.97	29.85	2721	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2454	15.31	1.63	12	0.55	1184.00	11131.00	24350	20240314	-25.54	11080	20230818	63.63	24350	-25.54	20240314	16040	13.03	20240311	24350	-25.54	20240314	11080	63.63	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
87	20240416	110615	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18160	-820	5	-4.32	1240652160	67570	117.61	18670	18930	18040	24650	13290	18980	18360.97	29.85	571	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2458	15.34	1.63	12	0.50	1184.00	11131.00	24350	20240314	-25.42	11080	20230818	63.90	24350	-25.42	20240314	16040	13.22	20240311	24350	-25.42	20240314	11080	63.90	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
88	20240416	100608	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18210	-770	5	-4.06	894544010	48470	84.36	18670	18930	18200	24650	13290	18980	18455.60	29.85	-2508	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2465	15.38	1.64	12	0.36	1184.00	11131.00	24350	20240314	-25.22	11080	20230818	64.35	24350	-25.22	20240314	16040	13.53	20240311	24350	-25.22	20240314	11080	64.35	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
89	20240416	090609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18480	-500	5	-2.63	262962210	14133	24.60	18670	18930	18480	24650	13290	18980	18606.20	29.85	3697	19666	19322	19106	18762	18546	19215	18655	68	5670	500	13660	10	1	13535684	2501	15.61	1.66	12	0.10	1184.00	11131.00	24350	20240314	-24.11	11080	20230818	66.79	24350	-24.11	20240314	16040	15.21	20240311	24350	-24.11	20240314	11080	66.79	20230818	2.51	N	079940	500	67 억	4040036	N	N	0	N	N
90	20240415	160607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18980	-550	5	-2.82	1086104390	56963	67.52	19200	19450	18890	25350	13680	19530	19062.59	29.91	-8822	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2569	16.03	1.71	12	0.42	1184.00	11131.00	24350	20240314	-22.05	11080	20230818	71.30	24350	-22.05	20240314	16040	18.33	20240311	24350	-22.05	20240314	11080	71.30	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
91	20240415	150611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19220	-310	5	-1.59	1007175500	52823	62.62	19200	19450	18890	25350	13680	19530	19062.30	29.91	-10058	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2602	16.23	1.73	12	0.39	1184.00	11131.00	24350	20240314	-21.07	11080	20230818	73.47	24350	-21.07	20240314	16040	19.83	20240311	24350	-21.07	20240314	11080	73.47	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
92	20240415	140606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19270	-260	5	-1.33	968069840	50788	60.20	19200	19450	18890	25350	13680	19530	19056.06	29.91	-9808	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2608	16.28	1.73	12	0.38	1184.00	11131.00	24350	20240314	-20.86	11080	20230818	73.92	24350	-20.86	20240314	16040	20.14	20240311	24350	-20.86	20240314	11080	73.92	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
93	20240415	130600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19080	-450	5	-2.30	900172870	47251	56.01	19200	19450	18890	25350	13680	19530	19045.45	29.91	-10878	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2583	16.11	1.71	12	0.35	1184.00	11131.00	24350	20240314	-21.64	11080	20230818	72.20	24350	-21.64	20240314	16040	18.95	20240311	24350	-21.64	20240314	11080	72.20	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
94	20240415	120609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19060	-470	5	-2.41	797411890	41859	49.62	19200	19450	18890	25350	13680	19530	19043.81	29.91	-10248	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2580	16.10	1.71	12	0.31	1184.00	11131.00	24350	20240314	-21.72	11080	20230818	72.02	24350	-21.72	20240314	16040	18.83	20240311	24350	-21.72	20240314	11080	72.02	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
95	20240415	110609	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18950	-580	5	-2.97	644418620	33792	40.06	19200	19450	18890	25350	13680	19530	19062.84	29.91	-8447	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2565	16.01	1.70	12	0.25	1184.00	11131.00	24350	20240314	-22.18	11080	20230818	71.03	24350	-22.18	20240314	16040	18.14	20240311	24350	-22.18	20240314	11080	71.03	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
96	20240415	100606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19040	-490	5	-2.51	410046360	21426	25.40	19200	19450	19000	25350	13680	19530	19127.86	29.91	-3717	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2577	16.08	1.71	12	0.16	1184.00	11131.00	24350	20240314	-21.81	11080	20230818	71.84	24350	-21.81	20240314	16040	18.70	20240311	24350	-21.81	20240314	11080	71.84	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
97	20240415	090611	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19240	-290	5	-1.48	142104390	7408	8.78	19200	19450	19050	25350	13680	19530	19155.84	29.91	505	20350	19940	19520	19110	18690	20145	19315	68	5820	500	14060	10	1	13535684	2604	16.25	1.73	12	0.05	1184.00	11131.00	24350	20240314	-20.99	11080	20230818	73.65	24350	-20.99	20240314	16040	19.95	20240311	24350	-20.99	20240314	11080	73.65	20230818	2.48	N	079940	500	67 억	4048301	N	N	1	N	N
98	20240412	160606	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19530	570	2	3.01	1641809570	83838	149.32	19160	19930	19100	24600	13280	18960	19583.52	29.82	12692	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2644	16.49	1.75	12	0.62	1184.00	11131.00	24350	20240314	-19.79	11080	20230818	76.26	24350	-19.79	20240314	16040	21.76	20240311	24350	-19.79	20240314	11080	76.26	20230818	2.49	N	079940	500	67 억	4036161	N	N	1	N	N
99	20240412	150607	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19560	600	2	3.16	1564026000	79858	142.23	19160	19930	19100	24600	13280	18960	19585.48	29.82	12195	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2648	16.52	1.76	12	0.59	1184.00	11131.00	24350	20240314	-19.67	11080	20230818	76.53	24350	-19.67	20240314	16040	21.95	20240311	24350	-19.67	20240314	11080	76.53	20230818	2.49	N	079940	500	67 억	4036161	N	N	0	N	N
100	20240412	140605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19580	620	2	3.27	1417821870	72379	128.91	19160	19930	19100	24600	13280	18960	19589.29	29.82	12424	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2650	16.54	1.76	12	0.53	1184.00	11131.00	24350	20240314	-19.59	11080	20230818	76.71	24350	-19.59	20240314	16040	22.07	20240311	24350	-19.59	20240314	11080	76.71	20230818	2.49	N	079940	500	67 억	4036161	N	N	0	N	N
101	20240412	130601	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19360	400	2	2.11	1308390660	66749	118.88	19160	19930	19100	24600	13280	18960	19602.13	29.82	13206	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2621	16.35	1.74	12	0.49	1184.00	11131.00	24350	20240314	-20.49	11080	20230818	74.73	24350	-20.49	20240314	16040	20.70	20240311	24350	-20.49	20240314	11080	74.73	20230818	2.49	N	079940	500	67 억	4036161	N	N	0	N	N
102	20240412	120605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19470	510	2	2.69	1202745720	61305	109.18	19160	19930	19100	24600	13280	18960	19619.59	29.82	14564	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2635	16.44	1.75	12	0.45	1184.00	11131.00	24350	20240314	-20.04	11080	20230818	75.72	24350	-20.04	20240314	16040	21.38	20240311	24350	-20.04	20240314	11080	75.72	20230818	2.49	N	079940	500	67 억	4036161	N	N	0	N	N
103	20240412	110601	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19460	500	2	2.64	1100956130	56073	99.87	19160	19930	19100	24600	13280	18960	19634.94	29.82	14204	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2634	16.44	1.75	12	0.41	1184.00	11131.00	24350	20240314	-20.08	11080	20230818	75.63	24350	-20.08	20240314	16040	21.32	20240311	24350	-20.08	20240314	11080	75.63	20230818	2.49	N	079940	500	67 억	4036161	N	N	0	N	N
104	20240412	100603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19460	500	2	2.64	939495020	47759	85.06	19160	19930	19100	24600	13280	18960	19672.33	29.82	14770	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2634	16.44	1.75	12	0.35	1184.00	11131.00	24350	20240314	-20.08	11080	20230818	75.63	24350	-20.08	20240314	16040	21.32	20240311	24350	-20.08	20240314	11080	75.63	20230818	2.49	N	079940	500	67 억	4036161	N	N	0	N	N
105	20240412	090602	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19580	620	2	3.27	173963810	8954	15.95	19160	19640	19100	24600	13280	18960	19431.25	29.82	5547	19653	19306	19043	18696	18433	19265	18655	68	5640	500	13650	10	1	13535684	2650	16.54	1.76	12	0.07	1184.00	11131.00	24350	20240314	-19.59	11080	20230818	76.71	24350	-19.59	20240314	16040	22.07	20240311	24350	-19.59	20240314	11080	76.71	20230818	2.49	N	079940	500	67 억	4036161	N	N	0	N	N
106	20240411	160558	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18960	-510	5	-2.62	1052749110	55360	50.33	18960	19390	18780	25300	13630	19470	19017.22	29.81	1197	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2566	16.01	1.70	12	0.41	1184.00	11131.00	24350	20240314	-22.14	11080	20230818	71.12	24350	-22.14	20240314	16040	18.20	20240311	24350	-22.14	20240314	11080	71.12	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
107	20240411	150605	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19020	-450	5	-2.31	932607150	49028	44.57	18960	19390	18780	25300	13630	19470	19021.93	29.81	673	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2574	16.06	1.71	12	0.36	1184.00	11131.00	24350	20240314	-21.89	11080	20230818	71.66	24350	-21.89	20240314	16040	18.58	20240311	24350	-21.89	20240314	11080	71.66	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
108	20240411	140601	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18960	-510	5	-2.62	782597590	41114	37.38	18960	19390	18780	25300	13630	19470	19034.82	29.81	-212	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2566	16.01	1.70	12	0.30	1184.00	11131.00	24350	20240314	-22.14	11080	20230818	71.12	24350	-22.14	20240314	16040	18.20	20240311	24350	-22.14	20240314	11080	71.12	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
109	20240411	130554	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19180	-290	5	-1.49	544919010	28621	26.02	18960	19390	18780	25300	13630	19470	19039.13	29.81	-55	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2596	16.20	1.72	12	0.21	1184.00	11131.00	24350	20240314	-21.23	11080	20230818	73.10	24350	-21.23	20240314	16040	19.58	20240311	24350	-21.23	20240314	11080	73.10	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
110	20240411	120603	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19310	-160	5	-0.82	495682880	26058	23.69	18960	19390	18780	25300	13630	19470	19022.29	29.81	96	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2614	16.31	1.73	12	0.19	1184.00	11131.00	24350	20240314	-20.70	11080	20230818	74.28	24350	-20.70	20240314	16040	20.39	20240311	24350	-20.70	20240314	11080	74.28	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
111	20240411	110557	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19140	-330	5	-1.69	392761720	20686	18.81	18960	19290	18780	25300	13630	19470	18986.84	29.81	1178	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2591	16.17	1.72	12	0.15	1184.00	11131.00	24350	20240314	-21.40	11080	20230818	72.74	24350	-21.40	20240314	16040	19.33	20240311	24350	-21.40	20240314	11080	72.74	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
112	20240411	100604	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18980	-490	5	-2.52	294480930	15557	14.14	18960	19190	18780	25300	13630	19470	18929.16	29.81	2546	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2569	16.03	1.71	12	0.11	1184.00	11131.00	24350	20240314	-22.05	11080	20230818	71.30	24350	-22.05	20240314	16040	18.33	20240311	24350	-22.05	20240314	11080	71.30	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
113	20240411	090600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18970	-500	5	-2.57	36480090	1923	1.75	18960	19190	18830	25300	13630	19470	18970.41	29.81	444	20050	19760	19280	18990	18510	19905	19135	68	5830	500	14010	10	1	13535684	2568	16.02	1.70	12	0.01	1184.00	11131.00	24350	20240314	-22.09	11080	20230818	71.21	24350	-22.09	20240314	16040	18.27	20240311	24350	-22.09	20240314	11080	71.21	20230818	2.54	N	079940	500	67 억	4035357	N	N	0	N	N
114	20240409	160551	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19470	170	2	0.88	2101724490	109607	44.12	19300	19570	18800	25050	13510	19300	19173.79	29.81	723	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2635	16.44	1.75	12	0.81	1184.00	11131.00	24350	20240314	-20.04	11080	20230818	75.72	24350	-20.04	20240314	16040	21.38	20240311	24350	-20.04	20240314	11080	75.72	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
115	20240409	150554	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19380	80	2	0.41	2001254480	104430	42.03	19300	19570	18800	25050	13510	19300	19163.02	29.81	982	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2623	16.37	1.74	12	0.77	1184.00	11131.00	24350	20240314	-20.41	11080	20230818	74.91	24350	-20.41	20240314	16040	20.82	20240311	24350	-20.41	20240314	11080	74.91	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
116	20240409	140559	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19420	120	2	0.62	1817396470	94940	38.22	19300	19570	18800	25050	13510	19300	19141.84	29.81	3247	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2629	16.40	1.74	12	0.70	1184.00	11131.00	24350	20240314	-20.25	11080	20230818	75.27	24350	-20.25	20240314	16040	21.07	20240311	24350	-20.25	20240314	11080	75.27	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
117	20240409	130552	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19150	-150	5	-0.78	1614564140	84468	34.00	19300	19570	18800	25050	13510	19300	19113.53	29.81	3484	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2592	16.17	1.72	12	0.62	1184.00	11131.00	24350	20240314	-21.36	11080	20230818	72.83	24350	-21.36	20240314	16040	19.39	20240311	24350	-21.36	20240314	11080	72.83	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
118	20240409	120555	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19060	-240	5	-1.24	1510492420	78999	31.80	19300	19570	18800	25050	13510	19300	19119.39	29.81	2367	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2580	16.10	1.71	12	0.58	1184.00	11131.00	24350	20240314	-21.72	11080	20230818	72.02	24350	-21.72	20240314	16040	18.83	20240311	24350	-21.72	20240314	11080	72.02	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
119	20240409	110554	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	18990	-310	5	-1.61	1231987420	64255	25.86	19300	19570	18830	25050	13510	19300	19172.53	29.81	1086	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2570	16.04	1.71	12	0.47	1184.00	11131.00	24350	20240314	-22.01	11080	20230818	71.39	24350	-22.01	20240314	16040	18.39	20240311	24350	-22.01	20240314	11080	71.39	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
120	20240409	100550	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19390	90	2	0.47	605038760	31335	12.61	19300	19570	19140	25050	13510	19300	19308.85	29.81	-764	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2625	16.38	1.74	12	0.23	1184.00	11131.00	24350	20240314	-20.37	11080	20230818	75.00	24350	-20.37	20240314	16040	20.89	20240311	24350	-20.37	20240314	11080	75.00	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
121	20240409	090600	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19350	50	2	0.26	147114560	7600	3.06	19300	19440	19300	25050	13510	19300	19360.72	29.81	-2164	21700	20500	19900	18700	18100	20200	18400	68	5750	500	13890	10	1	13535684	2619	16.34	1.74	12	0.06	1184.00	11131.00	24350	20240314	-20.53	11080	20230818	74.64	24350	-20.53	20240314	16040	20.64	20240311	24350	-20.53	20240314	11080	74.64	20230818	2.31	N	079940	500	67 억	4034735	N	N	0	N	N
122	20240408	160547	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19300	-1900	5	-8.96	4922235190	246054	51.83	21100	21100	19300	27550	14850	21200	20006.50	29.97	-22019	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	10	1	13535684	2612	16.30	1.73	12	1.82	1184.00	11131.00	24350	20240314	-20.74	11080	20230818	74.19	24350	-20.74	20240314	16040	20.32	20240311	24350	-20.74	20240314	11080	74.19	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
123	20240408	150553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19410	-1790	5	-8.44	4606885820	229781	48.40	21100	21100	19400	27550	14850	21200	20048.98	29.97	-23754	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	10	1	13535684	2627	16.39	1.74	12	1.70	1184.00	11131.00	24350	20240314	-20.29	11080	20230818	75.18	24350	-20.29	20240314	16040	21.01	20240311	24350	-20.29	20240314	11080	75.18	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
124	20240408	140555	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19580	-1620	5	-7.64	4069215130	202231	42.60	21100	21100	19510	27550	14850	21200	20121.57	29.97	-19339	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	10	1	13535684	2650	16.54	1.76	12	1.49	1184.00	11131.00	24350	20240314	-19.59	11080	20230818	76.71	24350	-19.59	20240314	16040	22.07	20240311	24350	-19.59	20240314	11080	76.71	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
125	20240408	130552	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19850	-1350	5	-6.37	3414450610	168973	35.59	21100	21100	19760	27550	14850	21200	20207.02	29.97	-17713	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	10	1	13535684	2687	16.77	1.78	12	1.25	1184.00	11131.00	24350	20240314	-18.48	11080	20230818	79.15	24350	-18.48	20240314	16040	23.75	20240311	24350	-18.48	20240314	11080	79.15	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
126	20240408	120553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19930	-1270	5	-5.99	3131218480	154677	32.58	21100	21100	19820	27550	14850	21200	20243.53	29.97	-14761	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	10	1	13535684	2698	16.83	1.79	12	1.14	1184.00	11131.00	24350	20240314	-18.15	11080	20230818	79.87	24350	-18.15	20240314	16040	24.25	20240311	24350	-18.15	20240314	11080	79.87	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
127	20240408	110555	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	19970	-1230	5	-5.80	2691717760	132600	27.93	21100	21100	19860	27550	14850	21200	20299.46	29.97	-12470	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	10	1	13535684	2703	16.87	1.79	12	0.98	1184.00	11131.00	24350	20240314	-17.99	11080	20230818	80.23	24350	-17.99	20240314	16040	24.50	20240311	24350	-17.99	20240314	11080	80.23	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
128	20240408	100548	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	20100	-1100	5	-5.19	2006513760	98297	20.71	21100	21100	19940	27550	14850	21200	20412.69	29.97	-5428	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	50	1	13535684	2721	16.98	1.81	12	0.73	1184.00	11131.00	24350	20240314	-17.45	11080	20230818	81.41	24350	-17.45	20240314	16040	25.31	20240311	24350	-17.45	20240314	11080	81.41	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
129	20240408	090553	55	60.00	KOSDAQ	인터넷	N	N	N	Y	60	N	21000	-200	5	-0.94	243223650	11587	2.44	21100	21100	20900	27550	14850	21200	20990.90	29.97	292	23266	22232	21516	20482	19766	22750	21000	68	6350	500	15260	50	1	13535684	2842	17.74	1.89	12	0.09	1184.00	11131.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.24	N	079940	500	67 억	4056983	N	N	0	N	N
130	20240405	160554	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21200	50	2	0.24	10146041100	465761	179.40	20900	22550	20800	27450	14850	21150	21791.89	30.16	-24702	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2870	17.91	1.90	12	3.44	1184.00	11131.00	24350	20240314	-12.94	11080	20230818	91.34	24350	-12.94	20240314	16040	32.17	20240311	24350	-12.94	20240314	11080	91.34	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
131	20240405	150550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21100	-50	5	-0.24	9678022750	443686	170.89	20900	22550	20800	27450	14850	21150	21818.09	30.16	-24809	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2856	17.82	1.90	12	3.28	1184.00	11131.00	24350	20240314	-13.35	11080	20230818	90.43	24350	-13.35	20240314	16040	31.55	20240311	24350	-13.35	20240314	11080	90.43	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
132	20240405	140550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21100	-50	5	-0.24	9196245350	420952	162.14	20900	22550	20800	27450	14850	21150	21852.19	30.16	-18357	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2856	17.82	1.90	12	3.11	1184.00	11131.00	24350	20240314	-13.35	11080	20230818	90.43	24350	-13.35	20240314	16040	31.55	20240311	24350	-13.35	20240314	11080	90.43	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
133	20240405	130549	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21650	500	2	2.36	8399373200	383650	147.77	20900	22550	20800	27450	14850	21150	21900.23	30.16	-9182	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2930	18.29	1.95	12	2.83	1184.00	11131.00	24350	20240314	-11.09	11080	20230818	95.40	24350	-11.09	20240314	16040	34.98	20240311	24350	-11.09	20240314	11080	95.40	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
134	20240405	120549	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21600	450	2	2.13	7811098400	356496	137.31	20900	22550	20800	27450	14850	21150	21918.37	30.16	-2073	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2924	18.24	1.94	12	2.63	1184.00	11131.00	24350	20240314	-11.29	11080	20230818	94.95	24350	-11.29	20240314	16040	34.66	20240311	24350	-11.29	20240314	11080	94.95	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
135	20240405	110554	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21350	200	2	0.95	7063745750	321837	123.96	20900	22550	20800	27450	14850	21150	21957.06	30.16	5778	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2890	18.03	1.92	12	2.38	1184.00	11131.00	24350	20240314	-12.32	11080	20230818	92.69	24350	-12.32	20240314	16040	33.10	20240311	24350	-12.32	20240314	11080	92.69	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
136	20240405	100506	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21950	800	2	3.78	5636952000	256360	98.74	20900	22550	20800	27450	14850	21150	22000.13	30.16	22815	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2971	18.54	1.97	12	1.89	1184.00	11131.00	24350	20240314	-9.86	11080	20230818	98.10	24350	-9.86	20240314	16040	36.85	20240311	24350	-9.86	20240314	11080	98.10	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
137	20240405	090543	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21000	-150	5	-0.71	273963600	13030	5.02	20900	21150	20800	27450	14850	21150	20979.38	30.16	2330	22150	21650	21100	20600	20050	21900	20850	68	6300	500	15220	50	1	13535684	2842	17.74	1.89	12	0.10	1184.00	11131.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.55	N	079940	500	67 억	4081705	N	N	0	N	N
138	20240404	160544	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21150	150	2	0.71	5386119700	256683	13.79	21050	21600	20550	27300	14700	21000	20983.04	30.36	-26905	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2863	17.86	1.90	12	1.90	1184.00	11131.00	24350	20240314	-13.14	11080	20230818	90.88	24350	-13.14	20240314	16040	31.86	20240311	24350	-13.14	20240314	11080	90.88	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
139	20240404	150542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21000	0	3	0.00	5042989100	240406	12.91	21050	21600	20550	27300	14700	21000	20976.90	30.36	-28423	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2842	17.74	1.89	12	1.78	1184.00	11131.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
140	20240404	140543	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20650	-350	5	-1.67	4655668750	221731	11.91	21050	21600	20550	27300	14700	21000	20996.91	30.36	-28427	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2795	17.44	1.86	12	1.64	1184.00	11131.00	24350	20240314	-15.20	11080	20230818	86.37	24350	-15.20	20240314	16040	28.74	20240311	24350	-15.20	20240314	11080	86.37	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
141	20240404	130537	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20800	-200	5	-0.95	4293110350	204228	10.97	21050	21600	20550	27300	14700	21000	21021.24	30.36	-28483	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2815	17.57	1.87	12	1.51	1184.00	11131.00	24350	20240314	-14.58	11080	20230818	87.73	24350	-14.58	20240314	16040	29.68	20240311	24350	-14.58	20240314	11080	87.73	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
142	20240404	120540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20650	-350	5	-1.67	4011421450	190602	10.24	21050	21600	20550	27300	14700	21000	21046.24	30.36	-23001	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2795	17.44	1.86	12	1.41	1184.00	11131.00	24350	20240314	-15.20	11080	20230818	86.37	24350	-15.20	20240314	16040	28.74	20240311	24350	-15.20	20240314	11080	86.37	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
143	20240404	110542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20850	-150	5	-0.71	3503681700	166106	8.92	21050	21600	20550	27300	14700	21000	21093.46	30.36	-20199	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2822	17.61	1.87	12	1.23	1184.00	11131.00	24350	20240314	-14.37	11080	20230818	88.18	24350	-14.37	20240314	16040	29.99	20240311	24350	-14.37	20240314	11080	88.18	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
144	20240404	100542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21050	50	2	0.24	2385205000	113321	6.09	21050	21550	20550	27300	14700	21000	21048.53	30.36	-15468	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2849	17.78	1.89	12	0.84	1184.00	11131.00	24350	20240314	-13.55	11080	20230818	89.98	24350	-13.55	20240314	16040	31.23	20240311	24350	-13.55	20240314	11080	89.98	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
145	20240404	090541	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20750	-250	5	-1.19	590982800	28371	1.52	21050	21150	20550	27300	14700	21000	20826.04	30.36	-3469	25633	23316	21733	19416	17833	24475	20575	68	6300	500	15120	50	1	13535684	2809	17.53	1.86	12	0.21	1184.00	11131.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.44	N	079940	500	67 억	4108758	N	N	0	N	N
146	20240403	160541	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21000	700	2	3.45	41327351800	1850255	1176.03	20400	24050	20150	26350	14250	20300	22337.01	30.03	46271	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	2842	17.74	1.89	12	13.67	1184.00	11131.00	24350	20240314	-13.76	11080	20230818	89.53	24350	-13.76	20240314	16040	30.92	20240311	24350	-13.76	20240314	11080	89.53	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
147	20240403	150539	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21100	800	2	3.94	40713378950	1821088	1157.50	20400	24050	20150	26350	14250	20300	22357.04	30.03	41343	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	2856	17.82	1.90	12	13.45	1184.00	11131.00	24350	20240314	-13.35	11080	20230818	90.43	24350	-13.35	20240314	16040	31.55	20240311	24350	-13.35	20240314	11080	90.43	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
148	20240403	140536	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21350	1050	2	5.17	39561167600	1766652	1122.90	20400	24050	20150	26350	14250	20300	22393.74	30.03	36318	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	2890	18.03	1.92	12	13.05	1184.00	11131.00	24350	20240314	-12.32	11080	20230818	92.69	24350	-12.32	20240314	16040	33.10	20240311	24350	-12.32	20240314	11080	92.69	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
149	20240403	130536	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20650	350	2	1.72	37035240200	1647085	1046.90	20400	24050	20150	26350	14250	20300	22485.82	30.03	12274	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	2795	17.44	1.86	12	12.17	1184.00	11131.00	24350	20240314	-15.20	11080	20230818	86.37	24350	-15.20	20240314	16040	28.74	20240311	24350	-15.20	20240314	11080	86.37	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
150	20240403	120536	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20500	200	2	0.99	35478691450	1571733	999.00	20400	24050	20150	26350	14250	20300	22573.51	30.03	21494	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	2775	17.31	1.84	12	11.61	1184.00	11131.00	24350	20240314	-15.81	11080	20230818	85.02	24350	-15.81	20240314	16040	27.81	20240311	24350	-15.81	20240314	11080	85.02	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
151	20240403	110536	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	23400	3100	2	15.27	21579302350	941791	598.61	20400	24050	20150	26350	14250	20300	22914.08	30.03	44289	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	3167	19.76	2.10	12	6.96	1184.00	11131.00	24350	20240314	-3.90	11080	20230818	111.19	24350	-3.90	20240314	16040	45.89	20240311	24350	-3.90	20240314	11080	111.19	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
152	20240403	100538	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20950	650	2	3.20	1446201300	69792	44.36	20400	21000	20150	26350	14250	20300	20723.85	30.03	8663	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	2836	17.69	1.88	12	0.52	1184.00	11131.00	24350	20240314	-13.96	11080	20230818	89.08	24350	-13.96	20240314	16040	30.61	20240311	24350	-13.96	20240314	11080	89.08	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
153	20240403	090538	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20200	-100	5	-0.49	135514550	6671	4.24	20400	20500	20150	26350	14250	20300	20314.80	30.03	-992	22500	21400	20850	19750	19200	21125	19475	68	6050	500	14610	50	1	13535684	2734	17.06	1.81	12	0.05	1184.00	11131.00	24350	20240314	-17.04	11080	20230818	82.31	24350	-17.04	20240314	16040	25.94	20240311	24350	-17.04	20240314	11080	82.31	20230818	2.43	N	079940	500	67 억	4065234	N	N	0	N	N
154	20240402	160527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20300	-1550	5	-7.09	3261544300	156387	40.33	21900	21950	20300	28400	15300	21850	20852.12	30.23	-26936	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2748	17.15	1.82	12	1.16	1184.00	11131.00	24350	20240314	-16.63	11080	20230818	83.21	24350	-16.63	20240314	16040	26.56	20240311	24350	-16.63	20240314	11080	83.21	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
155	20240402	150535	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20500	-1350	5	-6.18	3053725350	146218	37.71	21900	21950	20400	28400	15300	21850	20880.17	30.23	-27183	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2775	17.31	1.84	12	1.08	1184.00	11131.00	24350	20240314	-15.81	11080	20230818	85.02	24350	-15.81	20240314	16040	27.81	20240311	24350	-15.81	20240314	11080	85.02	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
156	20240402	140537	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20650	-1200	5	-5.49	2548632750	121631	31.37	21900	21950	20550	28400	15300	21850	20948.70	30.23	-25270	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2795	17.44	1.86	12	0.90	1184.00	11131.00	24350	20240314	-15.20	11080	20230818	86.37	24350	-15.20	20240314	16040	28.74	20240311	24350	-15.20	20240314	11080	86.37	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
157	20240402	130528	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20800	-1050	5	-4.81	2345447000	111826	28.84	21900	21950	20550	28400	15300	21850	20968.64	30.23	-20016	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2815	17.57	1.87	12	0.83	1184.00	11131.00	24350	20240314	-14.58	11080	20230818	87.73	24350	-14.58	20240314	16040	29.68	20240311	24350	-14.58	20240314	11080	87.73	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
158	20240402	120528	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20750	-1100	5	-5.03	2112695450	100582	25.94	21900	21950	20550	28400	15300	21850	20998.87	30.23	-15519	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2809	17.53	1.86	12	0.74	1184.00	11131.00	24350	20240314	-14.78	11080	20230818	87.27	24350	-14.78	20240314	16040	29.36	20240311	24350	-14.78	20240314	11080	87.27	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
159	20240402	110530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20600	-1250	5	-5.72	1864603050	88586	22.84	21900	21950	20550	28400	15300	21850	21042.22	30.23	-13738	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2788	17.40	1.85	12	0.65	1184.00	11131.00	24350	20240314	-15.40	11080	20230818	85.92	24350	-15.40	20240314	16040	28.43	20240311	24350	-15.40	20240314	11080	85.92	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
160	20240402	100530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	20800	-1050	5	-4.81	1304284850	61502	15.86	21900	21950	20750	28400	15300	21850	21199.90	30.23	-9042	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2815	17.57	1.87	12	0.45	1184.00	11131.00	24350	20240314	-14.58	11080	20230818	87.73	24350	-14.58	20240314	16040	29.68	20240311	24350	-14.58	20240314	11080	87.73	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
161	20240402	090530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21500	-350	5	-1.60	286144550	13167	3.40	21900	21950	21400	28400	15300	21850	21725.42	30.23	-3635	23016	22432	21716	21132	20416	22725	21425	68	6550	500	15730	50	1	13535684	2910	18.16	1.93	12	0.10	1184.00	11131.00	24350	20240314	-11.70	11080	20230818	94.04	24350	-11.70	20240314	16040	34.04	20240311	24350	-11.70	20240314	11080	94.04	20230818	2.43	N	079940	500	67 억	4092256	N	N	0	N	N
162	20240401	160527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21850	850	2	4.05	8354323700	385590	247.43	21600	22300	21000	27300	14700	21000	21665.72	30.39	-21102	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2958	18.45	1.96	12	2.85	1184.00	11131.00	24350	20240314	-10.27	11080	20230818	97.20	24350	-10.27	20240314	16040	36.22	20240311	24350	-10.27	20240314	11080	97.20	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N
163	20240401	150530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21700	700	2	3.33	7770037950	358811	230.24	21600	22300	21000	27300	14700	21000	21654.96	30.39	-16737	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2937	18.33	1.95	12	2.65	1184.00	11131.00	24350	20240314	-10.88	11080	20230818	95.85	24350	-10.88	20240314	16040	35.29	20240311	24350	-10.88	20240314	11080	95.85	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N
164	20240401	140526	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21350	350	2	1.67	6671805500	308275	197.82	21600	22300	21000	27300	14700	21000	21642.38	30.39	-14279	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2890	18.03	1.92	12	2.28	1184.00	11131.00	24350	20240314	-12.32	11080	20230818	92.69	24350	-12.32	20240314	16040	33.10	20240311	24350	-12.32	20240314	11080	92.69	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N
165	20240401	130523	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21500	500	2	2.38	6231735600	287698	184.61	21600	22300	21000	27300	14700	21000	21660.68	30.39	-16558	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2910	18.16	1.93	12	2.13	1184.00	11131.00	24350	20240314	-11.70	11080	20230818	94.04	24350	-11.70	20240314	16040	34.04	20240311	24350	-11.70	20240314	11080	94.04	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N
166	20240401	120529	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21650	650	2	3.10	5908859950	272632	174.94	21600	22300	21000	27300	14700	21000	21673.39	30.39	-15571	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2930	18.29	1.95	12	2.01	1184.00	11131.00	24350	20240314	-11.09	11080	20230818	95.40	24350	-11.09	20240314	16040	34.98	20240311	24350	-11.09	20240314	11080	95.40	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N
167	20240401	110527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21550	550	2	2.62	5479721700	252748	162.19	21600	22300	21000	27300	14700	21000	21680.57	30.39	-21573	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2917	18.20	1.94	12	1.87	1184.00	11131.00	24350	20240314	-11.50	11080	20230818	94.49	24350	-11.50	20240314	16040	34.35	20240311	24350	-11.50	20240314	11080	94.49	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N
168	20240401	100524	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21750	750	2	3.57	4570741550	210743	135.23	21600	22300	21000	27300	14700	21000	21688.70	30.39	-18636	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2944	18.37	1.95	12	1.56	1184.00	11131.00	24350	20240314	-10.68	11080	20230818	96.30	24350	-10.68	20240314	16040	35.60	20240311	24350	-10.68	20240314	11080	96.30	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N
169	20240401	090526	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	21550	550	2	2.62	1165096050	53710	34.47	21600	21950	21450	27300	14700	21000	21692.35	30.39	-4929	21966	21482	20916	20432	19866	21725	20675	68	6300	500	15120	50	1	13535684	2917	18.20	1.94	12	0.40	1184.00	11131.00	24350	20240314	-11.50	11080	20230818	94.49	24350	-11.50	20240314	16040	34.35	20240311	24350	-11.50	20240314	11080	94.49	20230818	2.46	N	079940	500	67 억	4113528	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History