KissMeData/143240/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	20240329	160837	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18170	10	2	0.06	192148300	10596	132.35	18160	18220	17970	23600	12720	18160	18133.95	23.77	-1678	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2123	11.22	1.14	12	0.09	1620.00	15949.00	24750	20230405	-26.59	16000	20231129	13.56	18490	-1.73	20240105	17020	6.76	20240205	24750	-26.59	20230405	16000	13.56	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
3	20240329	150840	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18120	-40	5	-0.22	183931130	10143	126.69	18160	18220	17970	23600	12720	18160	18133.80	23.77	-1546	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2117	11.19	1.14	12	0.09	1620.00	15949.00	24750	20230405	-26.79	16000	20231129	13.25	18490	-2.00	20240105	17020	6.46	20240205	24750	-26.79	20230405	16000	13.25	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
4	20240329	140835	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18180	20	2	0.11	128305390	7070	88.31	18160	18220	17970	23600	12720	18160	18147.86	23.77	-1469	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2124	11.22	1.14	12	0.06	1620.00	15949.00	24750	20230405	-26.55	16000	20231129	13.62	18490	-1.68	20240105	17020	6.82	20240205	24750	-26.55	20230405	16000	13.62	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
5	20240329	130822	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18200	40	2	0.22	108065200	5957	74.41	18160	18220	17970	23600	12720	18160	18140.88	23.77	-1040	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2126	11.23	1.14	12	0.05	1620.00	15949.00	24750	20230405	-26.46	16000	20231129	13.75	18490	-1.57	20240105	17020	6.93	20240205	24750	-26.46	20230405	16000	13.75	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
6	20240329	120832	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18200	40	2	0.22	80822260	4459	55.70	18160	18220	17970	23600	12720	18160	18125.65	23.77	-433	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2126	11.23	1.14	12	0.04	1620.00	15949.00	24750	20230405	-26.46	16000	20231129	13.75	18490	-1.57	20240105	17020	6.93	20240205	24750	-26.46	20230405	16000	13.75	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
7	20240329	110821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	-20	5	-0.11	55937520	3091	38.61	18160	18160	17970	23600	12720	18160	18096.90	23.77	-96	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2119	11.20	1.14	12	0.03	1620.00	15949.00	24750	20230405	-26.71	16000	20231129	13.38	18490	-1.89	20240105	17020	6.58	20240205	24750	-26.71	20230405	16000	13.38	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
8	20240329	100822	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18130	-30	5	-0.17	25855930	1432	17.89	18160	18160	17970	23600	12720	18160	18055.82	23.77	25	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2118	11.19	1.14	12	0.01	1620.00	15949.00	24750	20230405	-26.75	16000	20231129	13.31	18490	-1.95	20240105	17020	6.52	20240205	24750	-26.75	20230405	16000	13.31	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
9	20240329	090821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18150	-10	5	-0.06	4037110	223	2.79	18160	18160	17980	23600	12720	18160	18103.63	23.77	-109	18340	18250	18080	17990	17820	18295	18035	58	5440	500	13070	10	1	11683263	2121	11.20	1.14	12	0.00	1620.00	15949.00	24750	20230405	-26.67	16000	20231129	13.44	18490	-1.84	20240105	17020	6.64	20240205	24750	-26.67	20230405	16000	13.44	20231129	0.34	N	143240	500	58 억	2776733	N	N	7	N	N
10	20240328	160828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18160	60	2	0.33	144795790	7996	57.35	18090	18170	17910	23500	12670	18100	18108.53	23.76	-3102	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2122	11.21	1.14	12	0.07	1620.00	15949.00	24750	20230405	-26.63	16000	20231129	13.50	18490	-1.78	20240105	17020	6.70	20240205	24750	-26.63	20230405	16000	13.50	20231129	0.33	N	143240	500	58 억	2776392	N	N	7	N	N
11	20240328	150828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18150	50	2	0.28	130229240	7193	51.59	18090	18170	17910	23500	12670	18100	18105.00	23.76	-2850	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2121	11.20	1.14	12	0.06	1620.00	15949.00	24750	20230405	-26.67	16000	20231129	13.44	18490	-1.84	20240105	17020	6.64	20240205	24750	-26.67	20230405	16000	13.44	20231129	0.33	N	143240	500	58 억	2776392	N	N	4	N	N
12	20240328	140819	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18160	60	2	0.33	78983780	4367	31.32	18090	18170	17910	23500	12670	18100	18086.51	23.76	-884	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2122	11.21	1.14	12	0.04	1620.00	15949.00	24750	20230405	-26.63	16000	20231129	13.50	18490	-1.78	20240105	17020	6.70	20240205	24750	-26.63	20230405	16000	13.50	20231129	0.33	N	143240	500	58 억	2776392	N	N	4	N	N
13	20240328	130817	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18010	-90	5	-0.50	39888490	2210	15.85	18090	18130	17910	23500	12670	18100	18049.09	23.76	-282	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2104	11.12	1.13	12	0.02	1620.00	15949.00	24750	20230405	-27.23	16000	20231129	12.56	18490	-2.60	20240105	17020	5.82	20240205	24750	-27.23	20230405	16000	12.56	20231129	0.33	N	143240	500	58 억	2776392	N	N	4	N	N
14	20240328	120821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18070	-30	5	-0.17	33297770	1845	13.23	18090	18130	17910	23500	12670	18100	18047.57	23.76	-332	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2111	11.15	1.13	12	0.02	1620.00	15949.00	24750	20230405	-26.99	16000	20231129	12.94	18490	-2.27	20240105	17020	6.17	20240205	24750	-26.99	20230405	16000	12.94	20231129	0.33	N	143240	500	58 억	2776392	N	N	4	N	N
15	20240328	110821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18100	0	3	0.00	17580130	976	7.00	18090	18130	17910	23500	12670	18100	18012.43	23.76	-246	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2115	11.17	1.13	12	0.01	1620.00	15949.00	24750	20230405	-26.87	16000	20231129	13.12	18490	-2.11	20240105	17020	6.35	20240205	24750	-26.87	20230405	16000	13.12	20231129	0.33	N	143240	500	58 억	2776392	N	N	4	N	N
16	20240328	100818	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17930	-170	5	-0.94	9422050	523	3.75	18090	18130	17910	23500	12670	18100	18015.39	23.76	-206	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2095	11.07	1.12	12	0.00	1620.00	15949.00	24750	20230405	-27.56	16000	20231129	12.06	18490	-3.03	20240105	17020	5.35	20240205	24750	-27.56	20230405	16000	12.06	20231129	0.33	N	143240	500	58 억	2776392	N	N	4	N	N
17	20240328	090835	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	-10	5	-0.06	72360	4	0.03	18090	18090	18090	23500	12670	18100	18090.00	23.76	0	18360	18230	18020	17890	17680	18295	17955	58	5400	500	13030	10	1	11683263	2114	11.17	1.13	12	0.00	1620.00	15949.00	24750	20230405	-26.91	16000	20231129	13.06	18490	-2.16	20240105	17020	6.29	20240205	24750	-26.91	20230405	16000	13.06	20231129	0.33	N	143240	500	58 억	2776392	N	N	4	N	N
18	20240327	160831	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18100	80	2	0.44	251652480	13940	57.23	17810	18150	17810	23400	12620	18020	18052.53	23.69	4453	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2115	11.17	1.13	12	0.12	1620.00	15949.00	24750	20230405	-26.87	16000	20231129	13.12	18490	-2.11	20240105	17020	6.35	20240205	24750	-26.87	20230405	16000	13.12	20231129	0.30	N	143240	500	58 억	2767593	N	N	4	N	N
19	20240327	150833	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18040	20	2	0.11	247313560	13700	56.25	17810	18150	17810	23400	12620	18020	18052.08	23.69	4403	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2108	11.14	1.13	12	0.12	1620.00	15949.00	24750	20230405	-27.11	16000	20231129	12.75	18490	-2.43	20240105	17020	5.99	20240205	24750	-27.11	20230405	16000	12.75	20231129	0.30	N	143240	500	58 억	2767593	N	N	36	N	N
20	20240327	140832	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	70	2	0.39	219944360	12185	50.03	17810	18150	17810	23400	12620	18020	18050.42	23.69	4038	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2114	11.17	1.13	12	0.10	1620.00	15949.00	24750	20230405	-26.91	16000	20231129	13.06	18490	-2.16	20240105	17020	6.29	20240205	24750	-26.91	20230405	16000	13.06	20231129	0.30	N	143240	500	58 억	2767593	N	N	36	N	N
21	20240327	130832	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18100	80	2	0.44	205120950	11366	46.67	17810	18150	17810	23400	12620	18020	18046.89	23.69	4101	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2115	11.17	1.13	12	0.10	1620.00	15949.00	24750	20230405	-26.87	16000	20231129	13.12	18490	-2.11	20240105	17020	6.35	20240205	24750	-26.87	20230405	16000	13.12	20231129	0.30	N	143240	500	58 억	2767593	N	N	36	N	N
22	20240327	120831	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18100	80	2	0.44	159367390	8838	36.29	17810	18100	17810	23400	12620	18020	18032.06	23.69	3139	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2115	11.17	1.13	12	0.08	1620.00	15949.00	24750	20230405	-26.87	16000	20231129	13.12	18490	-2.11	20240105	17020	6.35	20240205	24750	-26.87	20230405	16000	13.12	20231129	0.30	N	143240	500	58 억	2767593	N	N	36	N	N
23	20240327	110830	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	-20	5	-0.11	65014380	3612	14.83	17810	18100	17810	23400	12620	18020	17999.55	23.69	-23	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2103	11.11	1.13	12	0.03	1620.00	15949.00	24750	20230405	-27.27	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.30	N	143240	500	58 억	2767593	N	N	36	N	N
24	20240327	100826	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18030	10	2	0.06	36558940	2031	8.34	17810	18100	17810	23400	12620	18020	18000.46	23.69	161	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2106	11.13	1.13	12	0.02	1620.00	15949.00	24750	20230405	-27.15	16000	20231129	12.69	18490	-2.49	20240105	17020	5.93	20240205	24750	-27.15	20230405	16000	12.69	20231129	0.30	N	143240	500	58 억	2767593	N	N	36	N	N
25	20240327	090832	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18020	0	3	0.00	16740940	930	3.82	17810	18020	17810	23400	12620	18020	18001.01	23.69	422	18340	18180	17990	17830	17640	18260	17910	58	5380	500	12970	10	1	11683263	2105	11.12	1.13	12	0.01	1620.00	15949.00	24750	20230405	-27.19	16000	20231129	12.62	18490	-2.54	20240105	17020	5.88	20240205	24750	-27.19	20230405	16000	12.62	20231129	0.30	N	143240	500	58 억	2767593	N	N	36	N	N
26	20240326	160725	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18020	40	2	0.22	437656870	24342	164.62	17850	18150	17800	23350	12590	17980	17979.50	23.67	-6065	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2105	11.12	1.13	12	0.21	1620.00	15949.00	24750	20230405	-27.19	16000	20231129	12.62	18490	-2.54	20240105	17020	5.88	20240205	24750	-27.19	20230405	16000	12.62	20231129	0.29	N	143240	500	58 억	2765598	N	N	36	N	N
27	20240326	150821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	20	2	0.11	423686700	23566	159.37	17850	18150	17800	23350	12590	17980	17978.73	23.67	-6281	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2103	11.11	1.13	12	0.20	1620.00	15949.00	24750	20230405	-27.27	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.29	N	143240	500	58 억	2765598	N	N	0	N	N
28	20240326	140818	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17990	10	2	0.06	372713260	20734	140.22	17850	18150	17800	23350	12590	17980	17975.95	23.67	-7013	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2102	11.10	1.13	12	0.18	1620.00	15949.00	24750	20230405	-27.31	16000	20231129	12.44	18490	-2.70	20240105	17020	5.70	20240205	24750	-27.31	20230405	16000	12.44	20231129	0.29	N	143240	500	58 억	2765598	N	N	0	N	N
29	20240326	130814	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17990	10	2	0.06	332765680	18514	125.20	17850	18150	17800	23350	12590	17980	17973.73	23.67	-7322	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2102	11.10	1.13	12	0.16	1620.00	15949.00	24750	20230405	-27.31	16000	20231129	12.44	18490	-2.70	20240105	17020	5.70	20240205	24750	-27.31	20230405	16000	12.44	20231129	0.29	N	143240	500	58 억	2765598	N	N	0	N	N
30	20240326	120816	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18040	60	2	0.33	300972930	16746	113.25	17850	18150	17800	23350	12590	17980	17972.83	23.67	-7281	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2108	11.14	1.13	12	0.14	1620.00	15949.00	24750	20230405	-27.11	16000	20231129	12.75	18490	-2.43	20240105	17020	5.99	20240205	24750	-27.11	20230405	16000	12.75	20231129	0.29	N	143240	500	58 억	2765598	N	N	0	N	N
31	20240326	110811	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	20	2	0.11	74712700	4157	28.11	17850	18150	17800	23350	12590	17980	17972.74	23.67	156	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2103	11.11	1.13	12	0.04	1620.00	15949.00	24750	20230405	-27.27	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.29	N	143240	500	58 억	2765598	N	N	0	N	N
32	20240326	100820	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17960	-20	5	-0.11	27967350	1556	10.52	17850	18150	17800	23350	12590	17980	17973.88	23.67	-210	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2098	11.09	1.13	12	0.01	1620.00	15949.00	24750	20230405	-27.43	16000	20231129	12.25	18490	-2.87	20240105	17020	5.52	20240205	24750	-27.43	20230405	16000	12.25	20231129	0.29	N	143240	500	58 억	2765598	N	N	0	N	N
33	20240326	090820	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17800	-180	5	-1.00	1445690	81	0.55	17850	17960	17800	23350	12590	17980	17848.02	23.67	-74	18186	18082	17886	17782	17586	18135	17835	58	5370	500	12940	10	1	11683263	2080	10.99	1.12	12	0.00	1620.00	15949.00	24750	20230405	-28.08	16000	20231129	11.25	18490	-3.73	20240105	17020	4.58	20240205	24750	-28.08	20230405	16000	11.25	20231129	0.29	N	143240	500	58 억	2765598	N	N	0	N	N
34	20240325	160847	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	-60	5	-0.33	262540760	14776	68.87	17800	17990	17690	23450	12630	18040	17768.05	23.66	-2944	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2101	11.10	1.13	12	0.13	1620.00	15949.00	24750	20230405	-27.35	16000	20231129	12.38	18490	-2.76	20240105	17020	5.64	20240205	24750	-27.35	20230405	16000	12.38	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
35	20240325	150850	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17770	-270	5	-1.50	237234310	13354	62.24	17800	17990	17690	23450	12630	18040	17765.04	23.66	-2928	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2076	10.97	1.11	12	0.11	1620.00	15949.00	24750	20230405	-28.20	16000	20231129	11.06	18490	-3.89	20240105	17020	4.41	20240205	24750	-28.20	20230405	16000	11.06	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
36	20240325	140846	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17750	-290	5	-1.61	149737640	8424	39.26	17800	17990	17690	23450	12630	18040	17775.12	23.66	-2184	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2074	10.96	1.11	12	0.07	1620.00	15949.00	24750	20230405	-28.28	16000	20231129	10.94	18490	-4.00	20240105	17020	4.29	20240205	24750	-28.28	20230405	16000	10.94	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
37	20240325	130848	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17770	-270	5	-1.50	92179770	5183	24.16	17800	17990	17690	23450	12630	18040	17785.02	23.66	-842	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2076	10.97	1.11	12	0.04	1620.00	15949.00	24750	20230405	-28.20	16000	20231129	11.06	18490	-3.89	20240105	17020	4.41	20240205	24750	-28.20	20230405	16000	11.06	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
38	20240325	120851	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17800	-240	5	-1.33	76259060	4287	19.98	17800	17990	17690	23450	12630	18040	17788.44	23.66	-817	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2080	10.99	1.12	12	0.04	1620.00	15949.00	24750	20230405	-28.08	16000	20231129	11.25	18490	-3.73	20240105	17020	4.58	20240205	24750	-28.08	20230405	16000	11.25	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
39	20240325	110849	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17790	-250	5	-1.39	63559500	3573	16.65	17800	17990	17690	23450	12630	18040	17788.83	23.66	-671	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2078	10.98	1.12	12	0.03	1620.00	15949.00	24750	20230405	-28.12	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	24750	-28.12	20230405	16000	11.19	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
40	20240325	100849	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17760	-280	5	-1.55	40566540	2279	10.62	17800	17990	17690	23450	12630	18040	17800.15	23.66	-498	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2075	10.96	1.11	12	0.02	1620.00	15949.00	24750	20230405	-28.24	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	24750	-28.24	20230405	16000	11.00	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
41	20240325	090852	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17960	-80	5	-0.44	963260	54	0.25	17800	17990	17800	23450	12630	18040	17838.15	23.66	4	18253	18146	17993	17886	17733	18070	17810	58	5410	500	12980	10	1	11683263	2098	11.09	1.13	12	0.00	1620.00	15949.00	24750	20230405	-27.43	16000	20231129	12.25	18490	-2.87	20240105	17020	5.52	20240205	24750	-27.43	20230405	16000	12.25	20231129	0.30	N	143240	500	58 억	2764469	N	N	22	N	N
42	20240322	160850	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18040	50	2	0.28	386150080	21456	64.58	18050	18100	17840	23350	12600	17990	17997.30	23.53	7677	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2108	11.14	1.13	12	0.18	1620.00	15949.00	24750	20230405	-27.11	16000	20231129	12.75	18490	-2.43	20240105	17020	5.99	20240205	24750	-27.11	20230405	16000	12.75	20231129	0.30	N	143240	500	58 억	2749210	N	N	22	N	N
43	20240322	150852	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18020	30	2	0.17	382741490	21267	64.01	18050	18100	17840	23350	12600	17990	17996.97	23.53	7664	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2105	11.12	1.13	12	0.18	1620.00	15949.00	24750	20230405	-27.19	16000	20231129	12.62	18490	-2.54	20240105	17020	5.88	20240205	24750	-27.19	20230405	16000	12.62	20231129	0.30	N	143240	500	58 억	2749210	N	N	1	N	N
44	20240322	140841	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18050	60	2	0.33	332215660	18461	55.57	18050	18100	17840	23350	12600	17990	17995.54	23.53	7284	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2109	11.14	1.13	12	0.16	1620.00	15949.00	24750	20230405	-27.07	16000	20231129	12.81	18490	-2.38	20240105	17020	6.05	20240205	24750	-27.07	20230405	16000	12.81	20231129	0.30	N	143240	500	58 억	2749210	N	N	1	N	N
45	20240322	130846	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	10	2	0.06	252483250	14040	42.26	18050	18080	17840	23350	12600	17990	17983.14	23.53	4566	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2103	11.11	1.13	12	0.12	1620.00	15949.00	24750	20230405	-27.27	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.30	N	143240	500	58 억	2749210	N	N	1	N	N
46	20240322	120842	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18030	40	2	0.22	165805880	9228	27.78	18050	18080	17840	23350	12600	17990	17967.69	23.53	2244	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2106	11.13	1.13	12	0.08	1620.00	15949.00	24750	20230405	-27.15	16000	20231129	12.69	18490	-2.49	20240105	17020	5.93	20240205	24750	-27.15	20230405	16000	12.69	20231129	0.30	N	143240	500	58 억	2749210	N	N	1	N	N
47	20240322	110849	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	-10	5	-0.06	85453680	4760	14.33	18050	18080	17840	23350	12600	17990	17952.45	23.53	-141	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2101	11.10	1.13	12	0.04	1620.00	15949.00	24750	20230405	-27.35	16000	20231129	12.38	18490	-2.76	20240105	17020	5.64	20240205	24750	-27.35	20230405	16000	12.38	20231129	0.30	N	143240	500	58 억	2749210	N	N	1	N	N
48	20240322	100842	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18040	50	2	0.28	25217750	1402	4.22	18050	18050	17860	23350	12600	17990	17986.98	23.53	-30	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2108	11.14	1.13	12	0.01	1620.00	15949.00	24750	20230405	-27.11	16000	20231129	12.75	18490	-2.43	20240105	17020	5.99	20240205	24750	-27.11	20230405	16000	12.75	20231129	0.30	N	143240	500	58 억	2749210	N	N	1	N	N
49	20240322	090840	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	-40	5	-0.22	3448210	192	0.58	18050	18050	17860	23350	12600	17990	17959.43	23.53	23	18156	18072	17916	17832	17676	18115	17875	58	5360	500	12950	10	1	11683263	2097	11.08	1.13	12	0.00	1620.00	15949.00	24750	20230405	-27.47	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	24750	-27.47	20230405	16000	12.19	20231129	0.30	N	143240	500	58 억	2749210	N	N	1	N	N
50	20240321	160847	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17990	190	2	1.07	594771640	33216	161.18	17800	18000	17760	23100	12460	17800	17906.10	23.39	-2554	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2102	11.10	1.13	12	0.28	1620.00	15949.00	24750	20230405	-27.31	16000	20231129	12.44	18490	-2.70	20240105	17020	5.70	20240205	24750	-27.31	20230405	16000	12.44	20231129	0.30	N	143240	500	58 억	2732338	N	N	1	N	N
51	20240321	150843	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	150	2	0.84	582573230	32537	157.89	17800	18000	17760	23100	12460	17800	17904.95	23.39	-2622	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2097	11.08	1.13	12	0.28	1620.00	15949.00	24750	20230405	-27.47	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	24750	-27.47	20230405	16000	12.19	20231129	0.30	N	143240	500	58 억	2732338	N	N	0	N	N
52	20240321	140843	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17880	80	2	0.45	497164520	27765	134.73	17800	18000	17760	23100	12460	17800	17906.16	23.39	-4705	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2089	11.04	1.12	12	0.24	1620.00	15949.00	24750	20230405	-27.76	16000	20231129	11.75	18490	-3.30	20240105	17020	5.05	20240205	24750	-27.76	20230405	16000	11.75	20231129	0.30	N	143240	500	58 억	2732338	N	N	0	N	N
53	20240321	130831	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17920	120	2	0.67	398553980	22257	108.00	17800	18000	17760	23100	12460	17800	17906.90	23.39	-6075	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2094	11.06	1.12	12	0.19	1620.00	15949.00	24750	20230405	-27.60	16000	20231129	12.00	18490	-3.08	20240105	17020	5.29	20240205	24750	-27.60	20230405	16000	12.00	20231129	0.30	N	143240	500	58 억	2732338	N	N	0	N	N
54	20240321	120845	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	200	2	1.12	133679780	7464	36.22	17800	18000	17760	23100	12460	17800	17909.94	23.39	1764	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2103	11.11	1.13	12	0.06	1620.00	15949.00	24750	20230405	-27.27	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.30	N	143240	500	58 억	2732338	N	N	0	N	N
55	20240321	110840	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17960	160	2	0.90	91652150	5123	24.86	17800	17970	17760	23100	12460	17800	17890.33	23.39	1114	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2098	11.09	1.13	12	0.04	1620.00	15949.00	24750	20230405	-27.43	16000	20231129	12.25	18490	-2.87	20240105	17020	5.52	20240205	24750	-27.43	20230405	16000	12.25	20231129	0.30	N	143240	500	58 억	2732338	N	N	0	N	N
56	20240321	100846	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17830	30	2	0.17	40077030	2249	10.91	17800	17850	17760	23100	12460	17800	17819.93	23.39	546	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2083	11.01	1.12	12	0.02	1620.00	15949.00	24750	20230405	-27.96	16000	20231129	11.44	18490	-3.57	20240105	17020	4.76	20240205	24750	-27.96	20230405	16000	11.44	20231129	0.30	N	143240	500	58 억	2732338	N	N	0	N	N
57	20240321	090848	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17850	50	2	0.28	1335100	75	0.36	17800	17850	17800	23100	12460	17800	17801.33	23.39	-18	18053	17926	17673	17546	17293	17990	17610	58	5300	500	12810	10	1	11683263	2085	11.02	1.12	12	0.00	1620.00	15949.00	24750	20230405	-27.88	16000	20231129	11.56	18490	-3.46	20240105	17020	4.88	20240205	24750	-27.88	20230405	16000	11.56	20231129	0.30	N	143240	500	58 억	2732338	N	N	0	N	N
58	20240320	160836	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17800	350	2	2.01	364138040	20608	161.08	17450	17800	17420	22650	12220	17450	17669.74	23.32	-2105	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2080	10.99	1.12	12	0.18	1620.00	15949.00	24750	20230405	-28.08	16000	20231129	11.25	18490	-3.73	20240105	17020	4.58	20240205	24750	-28.08	20230405	16000	11.25	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
59	20240320	150838	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17730	280	2	1.60	344436660	19498	152.40	17450	17790	17420	22650	12220	17450	17665.23	23.32	-1839	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2071	10.94	1.11	12	0.17	1620.00	15949.00	24750	20230405	-28.36	16000	20231129	10.81	18490	-4.11	20240105	17020	4.17	20240205	24750	-28.36	20230405	16000	10.81	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
60	20240320	140841	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17760	310	2	1.78	230668290	13094	102.34	17450	17770	17420	22650	12220	17450	17616.33	23.32	-25	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2075	10.96	1.11	12	0.11	1620.00	15949.00	24750	20230405	-28.24	16000	20231129	11.00	18490	-3.95	20240105	17020	4.35	20240205	24750	-28.24	20230405	16000	11.00	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
61	20240320	130841	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17620	170	2	0.97	107286700	6100	47.68	17450	17700	17420	22650	12220	17450	17587.98	23.32	-1333	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2059	10.88	1.10	12	0.05	1620.00	15949.00	24750	20230405	-28.81	16000	20231129	10.12	18490	-4.71	20240105	17020	3.53	20240205	24750	-28.81	20230405	16000	10.12	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
62	20240320	120836	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17640	190	2	1.09	83154890	4731	36.98	17450	17700	17420	22650	12220	17450	17576.60	23.32	-1020	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2061	10.89	1.11	12	0.04	1620.00	15949.00	24750	20230405	-28.73	16000	20231129	10.25	18490	-4.60	20240105	17020	3.64	20240205	24750	-28.73	20230405	16000	10.25	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
63	20240320	110837	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17620	170	2	0.97	59214410	3374	26.37	17450	17700	17420	22650	12220	17450	17550.21	23.32	-535	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2059	10.88	1.10	12	0.03	1620.00	15949.00	24750	20230405	-28.81	16000	20231129	10.12	18490	-4.71	20240105	17020	3.53	20240205	24750	-28.81	20230405	16000	10.12	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
64	20240320	100831	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17570	120	2	0.69	48528930	2767	21.63	17450	17700	17420	22650	12220	17450	17538.46	23.32	-470	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2053	10.85	1.10	12	0.02	1620.00	15949.00	24750	20230405	-29.01	16000	20231129	9.81	18490	-4.98	20240105	17020	3.23	20240205	24750	-29.01	20230405	16000	9.81	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
65	20240320	090835	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17470	20	2	0.11	11343700	644	5.03	17450	17700	17450	22650	12220	17450	17614.44	23.32	-411	17676	17562	17486	17372	17296	17525	17335	58	5200	500	12560	10	1	11683263	2041	10.78	1.10	12	0.01	1620.00	15949.00	24750	20230405	-29.41	16000	20231129	9.19	18490	-5.52	20240105	17020	2.64	20240205	24750	-29.41	20230405	16000	9.19	20231129	0.30	N	143240	500	58 억	2725023	N	N	4	N	N
66	20240319	160826	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17450	-160	5	-0.91	223231240	12794	37.96	17600	17600	17410	22850	12330	17610	17448.12	23.30	-198	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2039	10.77	1.09	12	0.11	1620.00	15949.00	24750	20230405	-29.49	16000	20231129	9.06	18490	-5.62	20240105	17020	2.53	20240205	24750	-29.49	20230405	16000	9.06	20231129	0.32	N	143240	500	58 억	2721638	N	N	4	N	N
67	20240319	150837	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17460	-150	5	-0.85	220247200	12623	37.45	17600	17600	17410	22850	12330	17610	17448.09	23.30	-112	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2040	10.78	1.09	12	0.11	1620.00	15949.00	24750	20230405	-29.45	16000	20231129	9.12	18490	-5.57	20240105	17020	2.59	20240205	24750	-29.45	20230405	16000	9.12	20231129	0.32	N	143240	500	58 억	2721638	N	N	13	N	N
68	20240319	140836	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17440	-170	5	-0.97	192059540	11007	32.66	17600	17600	17410	22850	12330	17610	17448.85	23.30	-317	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2038	10.77	1.09	12	0.09	1620.00	15949.00	24750	20230405	-29.54	16000	20231129	9.00	18490	-5.68	20240105	17020	2.47	20240205	24750	-29.54	20230405	16000	9.00	20231129	0.32	N	143240	500	58 억	2721638	N	N	13	N	N
69	20240319	130805	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17420	-190	5	-1.08	149046290	8538	25.33	17600	17600	17410	22850	12330	17610	17456.82	23.30	-603	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2035	10.75	1.09	12	0.07	1620.00	15949.00	24750	20230405	-29.62	16000	20231129	8.88	18490	-5.79	20240105	17020	2.35	20240205	24750	-29.62	20230405	16000	8.88	20231129	0.32	N	143240	500	58 억	2721638	N	N	13	N	N
70	20240319	120830	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17460	-150	5	-0.85	80812670	4623	13.72	17600	17600	17410	22850	12330	17610	17480.57	23.30	-207	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2040	10.78	1.09	12	0.04	1620.00	15949.00	24750	20230405	-29.45	16000	20231129	9.12	18490	-5.57	20240105	17020	2.59	20240205	24750	-29.45	20230405	16000	9.12	20231129	0.32	N	143240	500	58 억	2721638	N	N	13	N	N
71	20240319	110831	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17550	-60	5	-0.34	74043220	4235	12.56	17600	17600	17410	22850	12330	17610	17483.64	23.30	-41	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2050	10.83	1.10	12	0.04	1620.00	15949.00	24750	20230405	-29.09	16000	20231129	9.69	18490	-5.08	20240105	17020	3.11	20240205	24750	-29.09	20230405	16000	9.69	20231129	0.32	N	143240	500	58 억	2721638	N	N	13	N	N
72	20240319	100834	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17450	-160	5	-0.91	64494490	3690	10.95	17600	17600	17410	22850	12330	17610	17478.18	23.30	94	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2039	10.77	1.09	12	0.03	1620.00	15949.00	24750	20230405	-29.49	16000	20231129	9.06	18490	-5.62	20240105	17020	2.53	20240205	24750	-29.49	20230405	16000	9.06	20231129	0.32	N	143240	500	58 억	2721638	N	N	13	N	N
73	20240319	090835	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17600	-10	5	-0.06	1050020	60	0.18	17600	17600	17420	22850	12330	17610	17500.33	23.30	-25	18196	17902	17656	17362	17116	17780	17240	58	5240	500	12670	10	1	11683263	2056	10.86	1.10	12	0.00	1620.00	15949.00	24750	20230405	-28.89	16000	20231129	10.00	18490	-4.81	20240105	17020	3.41	20240205	24750	-28.89	20230405	16000	10.00	20231129	0.32	N	143240	500	58 억	2721638	N	N	13	N	N
74	20240318	160829	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17610	-390	5	-2.17	594365820	33703	90.36	17820	17950	17410	23400	12600	18000	17635.40	23.30	-12271	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2057	10.87	1.10	12	0.29	1620.00	15949.00	24750	20230405	-28.85	16000	20231129	10.06	18490	-4.76	20240105	17020	3.47	20240205	24750	-28.85	20230405	16000	10.06	20231129	0.32	N	143240	500	58 억	2722430	N	N	13	N	N
75	20240318	150829	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17550	-450	5	-2.50	563147210	31925	85.59	17820	17950	17410	23400	12600	18000	17639.69	23.30	-12364	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2050	10.83	1.10	12	0.27	1620.00	15949.00	24750	20230405	-29.09	16000	20231129	9.69	18490	-5.08	20240105	17020	3.11	20240205	24750	-29.09	20230405	16000	9.69	20231129	0.32	N	143240	500	58 억	2722430	N	N	0	N	N
76	20240318	140829	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17490	-510	5	-2.83	503315040	28516	76.45	17820	17950	17410	23400	12600	18000	17650.27	23.30	-11235	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2043	10.80	1.10	12	0.24	1620.00	15949.00	24750	20230405	-29.33	16000	20231129	9.31	18490	-5.41	20240105	17020	2.76	20240205	24750	-29.33	20230405	16000	9.31	20231129	0.32	N	143240	500	58 억	2722430	N	N	0	N	N
77	20240318	130828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17510	-490	5	-2.72	471616690	26706	71.60	17820	17950	17410	23400	12600	18000	17659.58	23.30	-10536	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2046	10.81	1.10	12	0.23	1620.00	15949.00	24750	20230405	-29.25	16000	20231129	9.44	18490	-5.30	20240105	17020	2.88	20240205	24750	-29.25	20230405	16000	9.44	20231129	0.32	N	143240	500	58 억	2722430	N	N	0	N	N
78	20240318	120822	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17590	-410	5	-2.28	292501330	16496	44.23	17820	17950	17560	23400	12600	18000	17731.65	23.30	-7109	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2055	10.86	1.10	12	0.14	1620.00	15949.00	24750	20230405	-28.93	16000	20231129	9.94	18490	-4.87	20240105	17020	3.35	20240205	24750	-28.93	20230405	16000	9.94	20231129	0.32	N	143240	500	58 억	2722430	N	N	0	N	N
79	20240318	110830	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17720	-280	5	-1.56	215462720	12127	32.51	17820	17950	17650	23400	12600	18000	17767.19	23.30	-4112	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2070	10.94	1.11	12	0.10	1620.00	15949.00	24750	20230405	-28.40	16000	20231129	10.75	18490	-4.16	20240105	17020	4.11	20240205	24750	-28.40	20230405	16000	10.75	20231129	0.32	N	143240	500	58 억	2722430	N	N	0	N	N
80	20240318	100828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17900	-100	5	-0.56	70625010	3957	10.61	17820	17950	17750	23400	12600	18000	17848.12	23.30	-1807	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2091	11.05	1.12	12	0.03	1620.00	15949.00	24750	20230405	-27.68	16000	20231129	11.88	18490	-3.19	20240105	17020	5.17	20240205	24750	-27.68	20230405	16000	11.88	20231129	0.32	N	143240	500	58 억	2722430	N	N	0	N	N
81	20240318	090827	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17870	-130	5	-0.72	34377050	1929	5.17	17820	17870	17750	23400	12600	18000	17821.18	23.30	-781	18393	18196	18003	17806	17613	18100	17710	58	5400	500	12960	10	1	11683263	2088	11.03	1.12	12	0.02	1620.00	15949.00	24750	20230405	-27.80	16000	20231129	11.69	18490	-3.35	20240105	17020	4.99	20240205	24750	-27.80	20230405	16000	11.69	20231129	0.32	N	143240	500	58 억	2722430	N	N	0	N	N
82	20240315	160820	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	0	3	0.00	670425680	37199	394.52	18020	18200	17810	23400	12600	18000	18022.74	23.14	10062	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2103	11.11	1.13	12	0.32	1620.00	15949.00	25150	20230310	-28.43	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
83	20240315	150749	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	-50	5	-0.28	661831780	36721	389.45	18020	18200	17810	23400	12600	18000	18023.31	23.14	10097	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2097	11.08	1.13	12	0.31	1620.00	15949.00	25150	20230310	-28.63	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	24750	-27.47	20230405	16000	12.19	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
84	20240315	140737	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	-30	5	-0.17	621374830	34466	365.53	18020	18200	17810	23400	12600	18000	18028.72	23.14	10075	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2099	11.09	1.13	12	0.30	1620.00	15949.00	25150	20230310	-28.55	16000	20231129	12.31	18490	-2.81	20240105	17020	5.58	20240205	24750	-27.39	20230405	16000	12.31	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
85	20240315	130821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17990	-10	5	-0.06	605694940	33593	356.27	18020	18200	17810	23400	12600	18000	18030.48	23.14	10175	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2102	11.10	1.13	12	0.29	1620.00	15949.00	25150	20230310	-28.47	16000	20231129	12.44	18490	-2.70	20240105	17020	5.70	20240205	24750	-27.31	20230405	16000	12.44	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
86	20240315	120821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	-30	5	-0.17	561549790	31135	330.20	18020	18200	17810	23400	12600	18000	18036.08	23.14	10059	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2099	11.09	1.13	12	0.27	1620.00	15949.00	25150	20230310	-28.55	16000	20231129	12.31	18490	-2.81	20240105	17020	5.58	20240205	24750	-27.39	20230405	16000	12.31	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
87	20240315	110818	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18010	10	2	0.06	538571460	29858	316.66	18020	18200	17810	23400	12600	18000	18037.89	23.14	10418	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2104	11.12	1.13	12	0.26	1620.00	15949.00	25150	20230310	-28.39	16000	20231129	12.56	18490	-2.60	20240105	17020	5.82	20240205	24750	-27.23	20230405	16000	12.56	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
88	20240315	100819	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18120	120	2	0.67	461992670	25607	271.58	18020	18200	17810	23400	12600	18000	18041.82	23.14	10257	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2117	11.19	1.14	12	0.22	1620.00	15949.00	25150	20230310	-27.95	16000	20231129	13.25	18490	-2.00	20240105	17020	6.46	20240205	24750	-26.79	20230405	16000	13.25	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
89	20240315	090825	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18070	70	2	0.39	155260950	8653	91.77	18020	18100	17810	23400	12600	18000	17942.35	23.14	683	18173	18086	17983	17896	17793	18130	17940	58	5400	500	12960	10	1	11683263	2111	11.15	1.13	12	0.07	1620.00	15949.00	25150	20230310	-28.15	16000	20231129	12.94	18490	-2.27	20240105	17020	6.17	20240205	24750	-26.99	20230405	16000	12.94	20231129	0.35	N	143240	500	58 억	2703920	N	N	3	N	N
90	20240314	160812	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	10	2	0.06	168610130	9409	78.64	17970	18070	17880	23350	12600	17990	17920.09	23.13	48	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2103	7.15	1.16	12	0.08	2517.00	15474.00	25450	20230309	-29.27	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.35	N	143240	500	58 억	2701915	N	N	3	N	N
91	20240314	150815	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17940	-50	5	-0.28	161177630	8996	75.19	17970	18070	17880	23350	12600	17990	17916.59	23.13	47	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2096	7.13	1.16	12	0.08	2517.00	15474.00	25450	20230309	-29.51	16000	20231129	12.12	18490	-2.97	20240105	17020	5.41	20240205	24750	-27.52	20230405	16000	12.12	20231129	0.35	N	143240	500	58 억	2701915	N	N	2	N	N
92	20240314	140815	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17960	-30	5	-0.17	147524840	8236	68.83	17970	18070	17880	23350	12600	17990	17912.20	23.13	196	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2098	7.14	1.16	12	0.07	2517.00	15474.00	25450	20230309	-29.43	16000	20231129	12.25	18490	-2.87	20240105	17020	5.52	20240205	24750	-27.43	20230405	16000	12.25	20231129	0.35	N	143240	500	58 억	2701915	N	N	2	N	N
93	20240314	130811	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18030	40	2	0.22	130710270	7300	61.01	17970	18070	17880	23350	12600	17990	17905.52	23.13	163	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2106	7.16	1.17	12	0.06	2517.00	15474.00	25450	20230309	-29.16	16000	20231129	12.69	18490	-2.49	20240105	17020	5.93	20240205	24750	-27.15	20230405	16000	12.69	20231129	0.35	N	143240	500	58 억	2701915	N	N	2	N	N
94	20240314	120812	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18070	80	2	0.44	127754940	7136	59.64	17970	18070	17880	23350	12600	17990	17902.88	23.13	228	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2111	7.18	1.17	12	0.06	2517.00	15474.00	25450	20230309	-29.00	16000	20231129	12.94	18490	-2.27	20240105	17020	6.17	20240205	24750	-26.99	20230405	16000	12.94	20231129	0.35	N	143240	500	58 억	2701915	N	N	2	N	N
95	20240314	110813	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17890	-100	5	-0.56	97213670	5432	45.40	17970	17990	17880	23350	12600	17990	17896.48	23.13	229	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2090	7.11	1.16	12	0.05	2517.00	15474.00	25450	20230309	-29.71	16000	20231129	11.81	18490	-3.24	20240105	17020	5.11	20240205	24750	-27.72	20230405	16000	11.81	20231129	0.35	N	143240	500	58 억	2701915	N	N	2	N	N
96	20240314	100819	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17910	-80	5	-0.44	47718850	2665	22.27	17970	17990	17890	23350	12600	17990	17905.76	23.13	86	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2092	7.12	1.16	12	0.02	2517.00	15474.00	25450	20230309	-29.63	16000	20231129	11.94	18490	-3.14	20240105	17020	5.23	20240205	24750	-27.64	20230405	16000	11.94	20231129	0.35	N	143240	500	58 억	2701915	N	N	2	N	N
97	20240314	090815	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	-20	5	-0.11	772710	43	0.36	17970	17970	17970	23350	12600	17990	17970.00	23.13	-11	18216	18102	17996	17882	17776	18050	17830	58	5360	500	12950	10	1	11683263	2099	7.14	1.16	12	0.00	2517.00	15474.00	25450	20230309	-29.39	16000	20231129	12.31	18490	-2.81	20240105	17020	5.58	20240205	24750	-27.39	20230405	16000	12.31	20231129	0.35	N	143240	500	58 억	2701915	N	N	2	N	N
98	20240313	160804	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17990	-10	5	-0.06	214496130	11945	70.15	18000	18110	17890	23400	12600	18000	17956.98	23.10	-660	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2102	7.15	1.16	12	0.10	2517.00	15474.00	25700	20230308	-30.00	16000	20231129	12.44	18490	-2.70	20240105	17020	5.70	20240205	24750	-27.31	20230405	16000	12.44	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
99	20240313	150806	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17960	-40	5	-0.22	199784370	11127	65.35	18000	18110	17890	23400	12600	18000	17954.92	23.10	-812	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2098	7.14	1.16	12	0.10	2517.00	15474.00	25700	20230308	-30.12	16000	20231129	12.25	18490	-2.87	20240105	17020	5.52	20240205	24750	-27.43	20230405	16000	12.25	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
100	20240313	140809	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	-30	5	-0.17	163468380	9106	53.48	18000	18110	17890	23400	12600	18000	17951.72	23.10	-821	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2099	7.14	1.16	12	0.08	2517.00	15474.00	25700	20230308	-30.08	16000	20231129	12.31	18490	-2.81	20240105	17020	5.58	20240205	24750	-27.39	20230405	16000	12.31	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
101	20240313	130812	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	-30	5	-0.17	79341560	4414	25.92	18000	18110	17890	23400	12600	18000	17974.98	23.10	-1236	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2099	7.14	1.16	12	0.04	2517.00	15474.00	25700	20230308	-30.08	16000	20231129	12.31	18490	-2.81	20240105	17020	5.58	20240205	24750	-27.39	20230405	16000	12.31	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
102	20240313	120808	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	-20	5	-0.11	51265920	2850	16.74	18000	18110	17890	23400	12600	18000	17988.04	23.10	-1239	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2101	7.14	1.16	12	0.02	2517.00	15474.00	25700	20230308	-30.04	16000	20231129	12.38	18490	-2.76	20240105	17020	5.64	20240205	24750	-27.35	20230405	16000	12.38	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
103	20240313	110805	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17960	-40	5	-0.22	31794120	1768	10.38	18000	18110	17890	23400	12600	18000	17983.10	23.10	-744	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2098	7.14	1.16	12	0.02	2517.00	15474.00	25700	20230308	-30.12	16000	20231129	12.25	18490	-2.87	20240105	17020	5.52	20240205	24750	-27.43	20230405	16000	12.25	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
104	20240313	100802	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	-30	5	-0.17	13567540	755	4.43	18000	18110	17890	23400	12600	18000	17970.25	23.10	-191	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2099	7.14	1.16	12	0.01	2517.00	15474.00	25700	20230308	-30.08	16000	20231129	12.31	18490	-2.81	20240105	17020	5.58	20240205	24750	-27.39	20230405	16000	12.31	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
105	20240313	090809	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17900	-100	5	-0.56	4967560	276	1.62	18000	18110	17890	23400	12600	18000	17998.41	23.10	-31	18213	18106	18043	17936	17873	18160	17990	58	5400	500	12960	10	1	11683263	2091	7.11	1.16	12	0.00	2517.00	15474.00	25700	20230308	-30.35	16000	20231129	11.88	18490	-3.19	20240105	17020	5.17	20240205	24750	-27.68	20230405	16000	11.88	20231129	0.35	N	143240	500	58 억	2699113	N	N	2	N	N
106	20240312	160755	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	-150	5	-0.83	307164810	17017	132.95	17980	18150	17980	23550	12710	18150	18050.47	23.15	-5588	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2103	7.15	1.16	12	0.15	2517.00	15474.00	26100	20230307	-31.03	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.36	N	143240	500	58 억	2705105	N	N	2	N	N
107	20240312	150756	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	-150	5	-0.83	272021630	15066	117.70	17980	18150	17980	23550	12710	18150	18055.33	23.15	-5488	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2103	7.15	1.16	12	0.13	2517.00	15474.00	26100	20230307	-31.03	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	24750	-27.27	20230405	16000	12.50	20231129	0.36	N	143240	500	58 억	2705105	N	N	0	N	N
108	20240312	140749	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18070	-80	5	-0.44	157969890	8743	68.30	17980	18150	17980	23550	12710	18150	18068.16	23.15	-3383	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2111	7.18	1.17	12	0.07	2517.00	15474.00	26100	20230307	-30.77	16000	20231129	12.94	18490	-2.27	20240105	17020	6.17	20240205	24750	-26.99	20230405	16000	12.94	20231129	0.36	N	143240	500	58 억	2705105	N	N	0	N	N
109	20240312	130718	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18050	-100	5	-0.55	138640570	7674	59.95	17980	18150	17980	23550	12710	18150	18066.27	23.15	-3161	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2109	7.17	1.17	12	0.07	2517.00	15474.00	26100	20230307	-30.84	16000	20231129	12.81	18490	-2.38	20240105	17020	6.05	20240205	24750	-27.07	20230405	16000	12.81	20231129	0.36	N	143240	500	58 억	2705105	N	N	0	N	N
110	20240312	120758	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18080	-70	5	-0.39	107527080	5951	46.49	17980	18150	17980	23550	12710	18150	18068.74	23.15	-2680	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2112	7.18	1.17	12	0.05	2517.00	15474.00	26100	20230307	-30.73	16000	20231129	13.00	18490	-2.22	20240105	17020	6.23	20240205	24750	-26.95	20230405	16000	13.00	20231129	0.36	N	143240	500	58 억	2705105	N	N	0	N	N
111	20240312	110757	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	-10	5	-0.06	52135240	2886	22.55	17980	18150	17980	23550	12710	18150	18064.88	23.15	-828	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2119	7.21	1.17	12	0.02	2517.00	15474.00	26100	20230307	-30.50	16000	20231129	13.38	18490	-1.89	20240105	17020	6.58	20240205	24750	-26.71	20230405	16000	13.38	20231129	0.36	N	143240	500	58 억	2705105	N	N	0	N	N
112	20240312	100757	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18080	-70	5	-0.39	15920340	881	6.88	17980	18150	17980	23550	12710	18150	18070.76	23.15	-22	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2112	7.18	1.17	12	0.01	2517.00	15474.00	26100	20230307	-30.73	16000	20231129	13.00	18490	-2.22	20240105	17020	6.23	20240205	24750	-26.95	20230405	16000	13.00	20231129	0.36	N	143240	500	58 억	2705105	N	N	0	N	N
113	20240312	090755	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	-60	5	-0.33	5432410	302	2.36	17980	18090	17980	23550	12710	18150	17988.11	23.15	36	18403	18276	18063	17936	17723	18340	18000	58	5400	500	13060	10	1	11683263	2114	7.19	1.17	12	0.00	2517.00	15474.00	26100	20230307	-30.69	16000	20231129	13.06	18490	-2.16	20240105	17020	6.29	20240205	24750	-26.91	20230405	16000	13.06	20231129	0.36	N	143240	500	58 억	2705105	N	N	0	N	N
114	20240311	160754	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18150	120	2	0.67	231035360	12800	97.90	18030	18190	17850	23400	12630	18030	18049.63	23.11	3617	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2121	7.21	1.17	12	0.11	2517.00	15474.00	26300	20230306	-30.99	16000	20231129	13.44	18490	-1.84	20240105	17020	6.64	20240205	24750	-26.67	20230405	16000	13.44	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
115	20240311	150753	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18150	120	2	0.67	225776210	12510	95.69	18030	18190	17850	23400	12630	18030	18047.66	23.11	3564	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2121	7.21	1.17	12	0.11	2517.00	15474.00	26300	20230306	-30.99	16000	20231129	13.44	18490	-1.84	20240105	17020	6.64	20240205	24750	-26.67	20230405	16000	13.44	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
116	20240311	140751	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	60	2	0.33	181858630	10088	77.16	18030	18190	17850	23400	12630	18030	18027.22	23.11	3115	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2114	7.19	1.17	12	0.09	2517.00	15474.00	26300	20230306	-31.22	16000	20231129	13.06	18490	-2.16	20240105	17020	6.29	20240205	24750	-26.91	20230405	16000	13.06	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
117	20240311	130752	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	60	2	0.33	138375300	7683	58.77	18030	18110	17850	23400	12630	18030	18010.58	23.11	2327	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2114	7.19	1.17	12	0.07	2517.00	15474.00	26300	20230306	-31.22	16000	20231129	13.06	18490	-2.16	20240105	17020	6.29	20240205	24750	-26.91	20230405	16000	13.06	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
118	20240311	120753	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18020	-10	5	-0.06	83944430	4671	35.73	18030	18050	17850	23400	12630	18030	17971.40	23.11	711	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2105	7.16	1.16	12	0.04	2517.00	15474.00	26300	20230306	-31.48	16000	20231129	12.62	18490	-2.54	20240105	17020	5.88	20240205	24750	-27.19	20230405	16000	12.62	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
119	20240311	110749	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18010	-20	5	-0.11	67373730	3751	28.69	18030	18050	17850	23400	12630	18030	17961.54	23.11	371	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2104	7.16	1.16	12	0.03	2517.00	15474.00	26300	20230306	-31.52	16000	20231129	12.56	18490	-2.60	20240105	17020	5.82	20240205	24750	-27.23	20230405	16000	12.56	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
120	20240311	100742	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17900	-130	5	-0.72	26992140	1506	11.52	18030	18030	17850	23400	12630	18030	17923.07	23.11	-409	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2091	7.11	1.16	12	0.01	2517.00	15474.00	26300	20230306	-31.94	16000	20231129	11.88	18490	-3.19	20240105	17020	5.17	20240205	24750	-27.68	20230405	16000	11.88	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
121	20240311	090745	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	-80	5	-0.44	3561730	198	1.51	18030	18030	17950	23400	12630	18030	17988.54	23.11	-149	18456	18242	18026	17812	17596	18135	17705	58	5370	500	12980	10	1	11683263	2097	7.13	1.16	12	0.00	2517.00	15474.00	26300	20230306	-31.75	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	24750	-27.47	20230405	16000	12.19	20231129	0.34	N	143240	500	58 억	2699709	N	N	37	N	N
122	20240308	160750	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18030	50	2	0.28	234657180	13036	36.80	18230	18240	17810	23350	12590	17980	18000.70	23.08	-114	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2106	7.16	1.17	12	0.11	2517.00	15474.00	26400	20230303	-31.70	16000	20231129	12.69	18490	-2.49	20240105	17020	5.93	20240205	25700	-29.84	20230308	16000	12.69	20231129	0.34	N	143240	500	58 억	2696800	N	N	37	N	N
123	20240308	150751	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	0	3	0.00	218289760	12127	34.23	18230	18240	17810	23350	12590	17980	18000.31	23.08	-131	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2101	7.14	1.16	12	0.10	2517.00	15474.00	26400	20230303	-31.89	16000	20231129	12.38	18490	-2.76	20240105	17020	5.64	20240205	25700	-30.04	20230308	16000	12.38	20231129	0.34	N	143240	500	58 억	2696800	N	N	0	N	N
124	20240308	140744	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17990	10	2	0.06	194860280	10825	30.56	18230	18240	17810	23350	12590	17980	18000.95	23.08	-439	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2102	7.15	1.16	12	0.09	2517.00	15474.00	26400	20230303	-31.86	16000	20231129	12.44	18490	-2.70	20240105	17020	5.70	20240205	25700	-30.00	20230308	16000	12.44	20231129	0.34	N	143240	500	58 억	2696800	N	N	0	N	N
125	20240308	130741	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	110	2	0.61	165386800	9188	25.94	18230	18240	17810	23350	12590	17980	18000.30	23.08	-530	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2114	7.19	1.17	12	0.08	2517.00	15474.00	26400	20230303	-31.48	16000	20231129	13.06	18490	-2.16	20240105	17020	6.29	20240205	25700	-29.61	20230308	16000	13.06	20231129	0.34	N	143240	500	58 억	2696800	N	N	0	N	N
126	20240308	120743	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	20	2	0.11	132561310	7366	20.79	18230	18240	17810	23350	12590	17980	17996.38	23.08	-996	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2103	7.15	1.16	12	0.06	2517.00	15474.00	26400	20230303	-31.82	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	25700	-29.96	20230308	16000	12.50	20231129	0.34	N	143240	500	58 억	2696800	N	N	0	N	N
127	20240308	110744	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	20	2	0.11	89648570	4982	14.06	18230	18240	17810	23350	12590	17980	17994.49	23.08	-1228	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2103	7.15	1.16	12	0.04	2517.00	15474.00	26400	20230303	-31.82	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	25700	-29.96	20230308	16000	12.50	20231129	0.34	N	143240	500	58 억	2696800	N	N	0	N	N
128	20240308	100738	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17940	-40	5	-0.22	55721420	3098	8.75	18230	18240	17810	23350	12590	17980	17986.26	23.08	-1373	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2096	7.13	1.16	12	0.03	2517.00	15474.00	26400	20230303	-32.05	16000	20231129	12.12	18490	-2.97	20240105	17020	5.41	20240205	25700	-30.19	20230308	16000	12.12	20231129	0.34	N	143240	500	58 억	2696800	N	N	0	N	N
129	20240308	090740	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18080	100	2	0.56	6977400	386	1.09	18230	18240	17990	23350	12590	17980	18076.17	23.08	-115	18633	18306	18103	17776	17573	18470	17940	58	5370	500	12940	10	1	11683263	2112	7.18	1.17	12	0.00	2517.00	15474.00	26400	20230303	-31.52	16000	20231129	13.00	18490	-2.22	20240105	17020	6.23	20240205	25700	-29.65	20230308	16000	13.00	20231129	0.34	N	143240	500	58 억	2696800	N	N	0	N	N
130	20240307	160740	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	30	2	0.17	641555810	35422	371.26	17950	18430	17900	23300	12570	17950	18111.80	23.05	-2249	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2101	7.14	1.16	12	0.30	2517.00	15474.00	26400	20230303	-31.89	16000	20231129	12.38	18490	-2.76	20240105	17020	5.64	20240205	26100	-31.11	20230307	16000	12.38	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
131	20240307	150721	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17930	-20	5	-0.11	630797450	34823	364.98	17950	18430	17900	23300	12570	17950	18114.39	23.05	-2271	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2095	7.12	1.16	12	0.30	2517.00	15474.00	26400	20230303	-32.08	16000	20231129	12.06	18490	-3.03	20240105	17020	5.35	20240205	26100	-31.30	20230307	16000	12.06	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
132	20240307	140729	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	30	2	0.17	609590070	33640	352.58	17950	18430	17900	23300	12570	17950	18120.99	23.05	-2289	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2101	7.14	1.16	12	0.29	2517.00	15474.00	26400	20230303	-31.89	16000	20231129	12.38	18490	-2.76	20240105	17020	5.64	20240205	26100	-31.11	20230307	16000	12.38	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
133	20240307	130731	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	50	2	0.28	519861680	28647	300.25	17950	18430	17950	23300	12570	17950	18147.16	23.05	-950	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2103	7.15	1.16	12	0.25	2517.00	15474.00	26400	20230303	-31.82	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	26100	-31.03	20230307	16000	12.50	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
134	20240307	120735	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	50	2	0.28	445055490	24490	256.68	17950	18430	17950	23300	12570	17950	18172.95	23.05	2336	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2103	7.15	1.16	12	0.21	2517.00	15474.00	26400	20230303	-31.82	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	26100	-31.03	20230307	16000	12.50	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
135	20240307	110740	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18080	130	2	0.72	389500110	21411	224.41	17950	18430	17950	23300	12570	17950	18191.59	23.05	2706	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2112	7.18	1.17	12	0.18	2517.00	15474.00	26400	20230303	-31.52	16000	20231129	13.00	18490	-2.22	20240105	17020	6.23	20240205	26100	-30.73	20230307	16000	13.00	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
136	20240307	100734	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18320	370	2	2.06	307159550	16881	176.93	17950	18430	17950	23300	12570	17950	18195.58	23.05	6309	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2140	7.28	1.18	12	0.14	2517.00	15474.00	26400	20230303	-30.61	16000	20231129	14.50	18490	-0.92	20240105	17020	7.64	20240205	26100	-29.81	20230307	16000	14.50	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
137	20240307	090736	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	0	3	0.00	8084630	450	4.72	17950	18060	17950	23300	12570	17950	17965.84	23.05	-127	18170	18060	17890	17780	17610	18115	17835	58	5350	500	12920	10	1	11683263	2097	7.13	1.16	12	0.00	2517.00	15474.00	26400	20230303	-32.01	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	26100	-31.23	20230307	16000	12.19	20231129	0.36	N	143240	500	58 억	2692623	N	N	0	N	N
138	20240306	160731	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	40	2	0.22	158444770	8864	31.70	17860	18000	17720	23250	12540	17910	17874.65	23.03	-1059	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2097	7.13	1.16	12	0.08	2517.00	15474.00	26400	20230303	-32.01	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	26300	-31.75	20230306	16000	12.19	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
139	20240306	150732	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17850	-60	5	-0.34	153158940	8569	30.64	17860	18000	17720	23250	12540	17910	17873.14	23.03	-1038	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2085	7.09	1.15	12	0.07	2517.00	15474.00	26400	20230303	-32.39	16000	20231129	11.56	18490	-3.46	20240105	17020	4.88	20240205	26300	-32.13	20230306	16000	11.56	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
140	20240306	140735	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17870	-40	5	-0.22	129969730	7270	26.00	17860	18000	17720	23250	12540	17910	17877.05	23.03	-669	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2088	7.10	1.15	12	0.06	2517.00	15474.00	26400	20230303	-32.31	16000	20231129	11.69	18490	-3.35	20240105	17020	4.99	20240205	26300	-32.05	20230306	16000	11.69	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
141	20240306	130736	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17900	-10	5	-0.06	111900300	6259	22.38	17860	18000	17720	23250	12540	17910	17877.74	23.03	278	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2091	7.11	1.16	12	0.05	2517.00	15474.00	26400	20230303	-32.20	16000	20231129	11.88	18490	-3.19	20240105	17020	5.17	20240205	26300	-31.94	20230306	16000	11.88	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
142	20240306	120735	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	40	2	0.22	94729090	5301	18.96	17860	18000	17720	23250	12540	17910	17869.20	23.03	-139	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2097	7.13	1.16	12	0.05	2517.00	15474.00	26400	20230303	-32.01	16000	20231129	12.19	18490	-2.92	20240105	17020	5.46	20240205	26300	-31.75	20230306	16000	12.19	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
143	20240306	110732	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17930	20	2	0.11	81664430	4572	16.35	17860	18000	17720	23250	12540	17910	17860.69	23.03	92	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2095	7.12	1.16	12	0.04	2517.00	15474.00	26400	20230303	-32.08	16000	20231129	12.06	18490	-3.03	20240105	17020	5.35	20240205	26300	-31.83	20230306	16000	12.06	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
144	20240306	100717	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17960	50	2	0.28	42617000	2389	8.54	17860	18000	17720	23250	12540	17910	17835.44	23.03	67	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2098	7.14	1.16	12	0.02	2517.00	15474.00	26400	20230303	-31.97	16000	20231129	12.25	18490	-2.87	20240105	17020	5.52	20240205	26300	-31.71	20230306	16000	12.25	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
145	20240306	090731	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17730	-180	5	-1.01	8240510	461	1.65	17860	18000	17720	23250	12540	17910	17864.55	23.03	-195	18343	18126	17833	17616	17323	18235	17725	58	5340	500	12890	10	1	11683263	2071	7.04	1.15	12	0.00	2517.00	15474.00	26400	20230303	-32.84	16000	20231129	10.81	18490	-4.11	20240105	17020	4.17	20240205	26300	-32.59	20230306	16000	10.81	20231129	0.37	N	143240	500	58 억	2691131	N	N	0	N	N
146	20240305	160727	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17910	210	2	1.19	497189550	27863	92.30	17650	18050	17540	23000	12390	17700	17844.01	22.95	3691	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2092	7.12	1.16	12	0.24	2517.00	15474.00	26400	20230303	-32.16	16000	20231129	11.94	18490	-3.14	20240105	17020	5.23	20240205	26300	-31.90	20230306	16000	11.94	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
147	20240305	150726	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17870	170	2	0.96	468319630	26248	86.95	17650	18050	17540	23000	12390	17700	17842.11	22.95	3522	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2088	7.10	1.15	12	0.22	2517.00	15474.00	26400	20230303	-32.31	16000	20231129	11.69	18490	-3.35	20240105	17020	4.99	20240205	26300	-32.05	20230306	16000	11.69	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
148	20240305	140719	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17920	220	2	1.24	270259360	15227	50.44	17650	17940	17540	23000	12390	17700	17748.69	22.95	700	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2094	7.12	1.16	12	0.13	2517.00	15474.00	26400	20230303	-32.12	16000	20231129	12.00	18490	-3.08	20240105	17020	5.29	20240205	26300	-31.86	20230306	16000	12.00	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
149	20240305	130716	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17690	-10	5	-0.06	131074630	7417	24.57	17650	17750	17540	23000	12390	17700	17672.19	22.95	-1063	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2067	7.03	1.14	12	0.06	2517.00	15474.00	26400	20230303	-32.99	16000	20231129	10.56	18490	-4.33	20240105	17020	3.94	20240205	26300	-32.74	20230306	16000	10.56	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
150	20240305	120721	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17700	0	3	0.00	116402140	6588	21.82	17650	17750	17540	23000	12390	17700	17668.81	22.95	-1046	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2068	7.03	1.14	12	0.06	2517.00	15474.00	26400	20230303	-32.95	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	26300	-32.70	20230306	16000	10.62	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
151	20240305	110722	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17720	20	2	0.11	98034910	5550	18.39	17650	17750	17540	23000	12390	17700	17663.95	22.95	-776	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2070	7.04	1.15	12	0.05	2517.00	15474.00	26400	20230303	-32.88	16000	20231129	10.75	18490	-4.16	20240105	17020	4.11	20240205	26300	-32.62	20230306	16000	10.75	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
152	20240305	100718	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17610	-90	5	-0.51	52457470	2969	9.84	17650	17750	17550	23000	12390	17700	17668.40	22.95	273	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2057	7.00	1.14	12	0.03	2517.00	15474.00	26400	20230303	-33.30	16000	20231129	10.06	18490	-4.76	20240105	17020	3.47	20240205	26300	-33.04	20230306	16000	10.06	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
153	20240305	090719	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17550	-150	5	-0.85	3622570	206	0.68	17650	17650	17550	23000	12390	17700	17585.29	22.95	-70	18120	17910	17660	17450	17200	18015	17555	58	5300	500	12740	10	1	11683263	2050	6.97	1.13	12	0.00	2517.00	15474.00	26400	20230303	-33.52	16000	20231129	9.69	18490	-5.08	20240105	17020	3.11	20240205	26300	-33.27	20230306	16000	9.69	20231129	0.38	N	143240	500	58 억	2681218	N	N	0	N	N
154	20240304	160721	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17700	130	2	0.74	531982710	30117	383.95	17500	17870	17410	22800	12300	17570	17663.87	22.84	5779	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2068	7.03	1.14	12	0.26	2517.00	15474.00	26400	20230303	-32.95	16000	20231129	10.62	18490	-4.27	20240105	17020	4.00	20240205	26300	-32.70	20230306	16000	10.62	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N
155	20240304	150716	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17680	110	2	0.63	525048950	29724	378.94	17500	17870	17410	22800	12300	17570	17664.14	22.84	5739	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2066	7.02	1.14	12	0.25	2517.00	15474.00	26400	20230303	-33.03	16000	20231129	10.50	18490	-4.38	20240105	17020	3.88	20240205	26300	-32.78	20230306	16000	10.50	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N
156	20240304	140644	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17670	100	2	0.57	446298750	25264	322.08	17500	17870	17410	22800	12300	17570	17665.40	22.84	5161	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2064	7.02	1.14	12	0.22	2517.00	15474.00	26400	20230303	-33.07	16000	20231129	10.44	18490	-4.43	20240105	17020	3.82	20240205	26300	-32.81	20230306	16000	10.44	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N
157	20240304	130712	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17790	220	2	1.25	416980330	23606	300.94	17500	17870	17410	22800	12300	17570	17664.17	22.84	6248	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2078	7.07	1.15	12	0.20	2517.00	15474.00	26400	20230303	-32.61	16000	20231129	11.19	18490	-3.79	20240105	17020	4.52	20240205	26300	-32.36	20230306	16000	11.19	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N
158	20240304	120647	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17660	90	2	0.51	183003200	10441	133.11	17500	17660	17410	22800	12300	17570	17527.36	22.84	-1184	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2063	7.02	1.14	12	0.09	2517.00	15474.00	26400	20230303	-33.11	16000	20231129	10.38	18490	-4.49	20240105	17020	3.76	20240205	26300	-32.85	20230306	16000	10.38	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N
159	20240304	110706	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17570	0	3	0.00	127965480	7316	93.27	17500	17650	17410	22800	12300	17570	17491.18	22.84	-1149	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2053	6.98	1.14	12	0.06	2517.00	15474.00	26400	20230303	-33.45	16000	20231129	9.81	18490	-4.98	20240105	17020	3.23	20240205	26300	-33.19	20230306	16000	9.81	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N
160	20240304	100707	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17530	-40	5	-0.23	59698910	3418	43.57	17500	17570	17410	22800	12300	17570	17466.04	22.84	64	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2048	6.96	1.13	12	0.03	2517.00	15474.00	26400	20230303	-33.60	16000	20231129	9.56	18490	-5.19	20240105	17020	3.00	20240205	26300	-33.35	20230306	16000	9.56	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N
161	20240304	090708	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17560	-10	5	-0.06	20161690	1155	14.72	17500	17570	17410	22800	12300	17570	17456.01	22.84	148	17736	17652	17566	17482	17396	17610	17440	58	5230	500	12650	10	1	11683263	2052	6.98	1.13	12	0.01	2517.00	15474.00	26400	20230303	-33.48	16000	20231129	9.75	18490	-5.03	20240105	17020	3.17	20240205	26300	-33.23	20230306	16000	9.75	20231129	0.38	N	143240	500	58 억	2667970	N	N	5	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History