KissMeData/042000/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160508	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15080	-70	5	-0.46	2969106490	198317	78.57	15020	15180	14750	19690	10610	15150	14970.34	5.58	0	16687	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3657	35.15	1.97	12	0.82	429.00	7659.00	34350	20231226	-56.10	8220	20230623	83.45	32200	-53.17	20240110	14660	2.86	20240426	34350	-56.10	20231226	8220	83.45	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
3	20240430	150512	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15130	-20	5	-0.13	2662085200	177976	70.51	15020	15180	14750	19690	10610	15150	14957.52	5.58	0	14883	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3669	35.27	1.98	12	0.73	429.00	7659.00	34350	20231226	-55.95	8220	20230623	84.06	32200	-53.01	20240110	14660	3.21	20240426	34350	-55.95	20231226	8220	84.06	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
4	20240430	140512	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15160	10	2	0.07	2165958150	145071	57.47	15020	15180	14750	19690	10610	15150	14930.29	5.58	0	8927	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3677	35.34	1.98	12	0.60	429.00	7659.00	34350	20231226	-55.87	8220	20230623	84.43	32200	-52.92	20240110	14660	3.41	20240426	34350	-55.87	20231226	8220	84.43	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
5	20240430	130511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15070	-80	5	-0.53	1882282040	126310	50.04	15020	15140	14750	19690	10610	15150	14902.03	5.58	0	5904	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3655	35.13	1.97	12	0.52	429.00	7659.00	34350	20231226	-56.13	8220	20230623	83.33	32200	-53.20	20240110	14660	2.80	20240426	34350	-56.13	20231226	8220	83.33	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
6	20240430	120512	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	14930	-220	5	-1.45	1653715990	111065	44.00	15020	15140	14750	19690	10610	15150	14889.56	5.58	0	747	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3621	34.80	1.95	12	0.46	429.00	7659.00	34350	20231226	-56.54	8220	20230623	81.63	32200	-53.63	20240110	14660	1.84	20240426	34350	-56.54	20231226	8220	81.63	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
7	20240430	110511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	14880	-270	5	-1.78	964379590	64578	25.58	15020	15140	14810	19690	10610	15150	14933.47	5.58	0	3032	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3609	34.69	1.94	12	0.27	429.00	7659.00	34350	20231226	-56.68	8220	20230623	81.02	32200	-53.79	20240110	14660	1.50	20240426	34350	-56.68	20231226	8220	81.02	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
8	20240430	100509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	14980	-170	5	-1.12	702324780	47003	18.62	15020	15140	14810	19690	10610	15150	14942.00	5.58	0	6920	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3633	34.92	1.96	12	0.19	429.00	7659.00	34350	20231226	-56.39	8220	20230623	82.24	32200	-53.48	20240110	14660	2.18	20240426	34350	-56.39	20231226	8220	82.24	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
9	20240430	090518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	14900	-250	5	-1.65	238741400	15976	6.33	15020	15140	14810	19690	10610	15150	14943.39	5.58	0	-1219	15930	15540	15300	14910	14670	15420	14790	121	4540	500	9690	10	1	24253054	3614	34.73	1.95	12	0.07	429.00	7659.00	34350	20231226	-56.62	8220	20230623	81.27	32200	-53.73	20240110	14660	1.64	20240426	34350	-56.62	20231226	8220	81.27	20230623	2.89	N	042000	500	121 억		1354238	N	N	0	N	00	N
10	20240429	160459	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15150	-250	5	-1.62	3824662910	249861	16.90	15400	15690	15060	20000	10780	15400	15306.73	5.48	0	29240	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3674	35.31	1.98	12	1.03	429.00	7659.00	34350	20231226	-55.90	8220	20230623	84.31	32200	-52.95	20240110	14660	3.34	20240426	34350	-55.90	20231226	8220	84.31	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
11	20240429	150510	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15140	-260	5	-1.69	3612052450	235812	15.95	15400	15690	15060	20000	10780	15400	15316.95	5.48	0	29970	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3672	35.29	1.98	12	0.97	429.00	7659.00	34350	20231226	-55.92	8220	20230623	84.18	32200	-52.98	20240110	14660	3.27	20240426	34350	-55.92	20231226	8220	84.18	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
12	20240429	140454	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15180	-220	5	-1.43	3030167490	197321	13.35	15400	15690	15130	20000	10780	15400	15356.19	5.48	0	31353	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3682	35.38	1.98	12	0.81	429.00	7659.00	34350	20231226	-55.81	8220	20230623	84.67	32200	-52.86	20240110	14660	3.55	20240426	34350	-55.81	20231226	8220	84.67	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
13	20240429	130510	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15240	-160	5	-1.04	2553484260	165953	11.23	15400	15690	15220	20000	10780	15400	15386.66	5.48	0	25822	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3696	35.52	1.99	12	0.68	429.00	7659.00	34350	20231226	-55.63	8220	20230623	85.40	32200	-52.67	20240110	14660	3.96	20240426	34350	-55.63	20231226	8220	85.40	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
14	20240429	120509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15320	-80	5	-0.52	2154134020	139831	9.46	15400	15690	15270	20000	10780	15400	15405.33	5.48	0	31095	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3716	35.71	2.00	12	0.58	429.00	7659.00	34350	20231226	-55.40	8220	20230623	86.37	32200	-52.42	20240110	14660	4.50	20240426	34350	-55.40	20231226	8220	86.37	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
15	20240429	110457	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15320	-80	5	-0.52	1759517130	114059	7.72	15400	15690	15270	20000	10780	15400	15426.75	5.48	0	28110	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3716	35.71	2.00	12	0.47	429.00	7659.00	34350	20231226	-55.40	8220	20230623	86.37	32200	-52.42	20240110	14660	4.50	20240426	34350	-55.40	20231226	8220	86.37	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
16	20240429	100509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15360	-40	5	-0.26	1203374720	77775	5.26	15400	15690	15290	20000	10780	15400	15474.02	5.48	0	20156	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3725	35.80	2.01	12	0.32	429.00	7659.00	34350	20231226	-55.28	8220	20230623	86.86	32200	-52.30	20240110	14660	4.77	20240426	34350	-55.28	20231226	8220	86.86	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
17	20240429	090510	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15600	200	2	1.30	222260770	14333	0.97	15400	15600	15390	20000	10780	15400	15520.25	5.48	0	4277	19066	17232	15946	14112	12826	16590	13470	121	4600	500	9850	10	1	24253054	3783	36.36	2.04	12	0.06	429.00	7659.00	34350	20231226	-54.59	8220	20230623	89.78	32200	-51.55	20240110	14660	6.41	20240426	34350	-54.59	20231226	8220	89.78	20230623	2.90	N	042000	500	121 억		1329047	N	N	0	N	00	N
18	20240426	160508	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15400	-180	5	-1.16	23724990150	1471325	1219.19	16170	17780	14660	20250	10910	15580	16125.50	6.52	0	-252137	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	3735	35.90	2.01	12	6.07	429.00	7659.00	34350	20231226	-55.17	8220	20230623	87.35	32200	-52.17	20240110	14660	5.05	20240426	34350	-55.17	20231226	8220	87.35	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
19	20240426	150508	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15410	-170	5	-1.09	23289121440	1442962	1195.68	16170	17780	14660	20250	10910	15580	16139.89	6.52	0	-255388	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	3737	35.92	2.01	12	5.95	429.00	7659.00	34350	20231226	-55.14	8220	20230623	87.47	32200	-52.14	20240110	14660	5.12	20240426	34350	-55.14	20231226	8220	87.47	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
20	20240426	140506	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15250	-330	5	-2.12	22273741720	1376966	1141.00	16170	17780	14660	20250	10910	15580	16176.05	6.52	0	-297991	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	3699	35.55	1.99	12	5.68	429.00	7659.00	34350	20231226	-55.60	8220	20230623	85.52	32200	-52.64	20240110	14660	4.02	20240426	34350	-55.60	20231226	8220	85.52	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
21	20240426	130506	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15050	-530	5	-3.40	21712613440	1339985	1110.35	16170	17780	14660	20250	10910	15580	16203.72	6.52	0	-313948	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	3650	35.08	1.97	12	5.53	429.00	7659.00	34350	20231226	-56.19	8220	20230623	83.09	32200	-53.26	20240110	14660	2.66	20240426	34350	-56.19	20231226	8220	83.09	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
22	20240426	120506	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	14770	-810	5	-5.20	20344996900	1248265	1034.35	16170	17780	14660	20250	10910	15580	16298.74	6.52	0	-294954	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	3582	34.43	1.93	12	5.15	429.00	7659.00	34350	20231226	-57.00	8220	20230623	79.68	32200	-54.13	20240110	14660	0.75	20240426	34350	-57.00	20231226	8220	79.68	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
23	20240426	110506	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15290	-290	5	-1.86	17763349430	1076135	891.72	16170	17780	15290	20250	10910	15580	16506.80	6.52	0	-250542	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	3708	35.64	2.00	12	4.44	429.00	7659.00	34350	20231226	-55.49	8220	20230623	86.01	32200	-52.52	20240110	14900	2.62	20240419	34350	-55.49	20231226	8220	86.01	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
24	20240426	100506	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15930	350	2	2.25	14663268090	877520	727.14	16170	17780	15850	20250	10910	15580	16710.17	6.52	0	-171609	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	3864	37.13	2.08	12	3.62	429.00	7659.00	34350	20231226	-53.62	8220	20230623	93.80	32200	-50.53	20240110	14900	6.91	20240419	34350	-53.62	20231226	8220	93.80	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
25	20240426	090509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17000	1420	2	9.11	6189141640	359800	298.14	16170	17780	15890	20250	10910	15580	17202.59	6.52	0	-40413	16026	15802	15576	15352	15126	15690	15240	121	4670	500	9970	10	1	24253054	4123	39.63	2.22	12	1.48	429.00	7659.00	34350	20231226	-50.51	8220	20230623	106.81	32200	-47.20	20240110	14900	14.09	20240419	34350	-50.51	20231226	8220	106.81	20230623	2.89	N	042000	500	121 억		1582242	N	N	1	N	00	N
26	20240425	160503	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15580	-20	5	-0.13	1854716150	119074	113.02	15710	15800	15350	20250	10920	15600	15576.07	6.46	0	14442	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3779	36.32	2.03	12	0.49	429.00	7659.00	34350	20231226	-54.64	8220	20230623	89.54	32200	-51.61	20240110	14900	4.56	20240419	34350	-54.64	20231226	8220	89.54	20230623	2.90	N	042000	500	121 억		1566841	N	N	1	N	00	N
27	20240425	150507	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15540	-60	5	-0.38	1433268780	91795	87.13	15710	15800	15470	20250	10920	15600	15613.87	6.46	0	8613	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3769	36.22	2.03	12	0.38	429.00	7659.00	34350	20231226	-54.76	8220	20230623	89.05	32200	-51.74	20240110	14900	4.30	20240419	34350	-54.76	20231226	8220	89.05	20230623	2.90	N	042000	500	121 억		1566841	N	N	0	N	00	N
28	20240425	140504	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15610	10	2	0.06	1259694420	80637	76.54	15710	15800	15470	20250	10920	15600	15621.91	6.46	0	12688	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3786	36.39	2.04	12	0.33	429.00	7659.00	34350	20231226	-54.56	8220	20230623	89.90	32200	-51.52	20240110	14900	4.77	20240419	34350	-54.56	20231226	8220	89.90	20230623	2.90	N	042000	500	121 억		1566841	N	N	0	N	00	N
29	20240425	130506	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15660	60	2	0.38	976363920	62448	59.27	15710	15800	15470	20250	10920	15600	15635.08	6.46	0	4088	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3798	36.50	2.04	12	0.26	429.00	7659.00	34350	20231226	-54.41	8220	20230623	90.51	32200	-51.37	20240110	14900	5.10	20240419	34350	-54.41	20231226	8220	90.51	20230623	2.90	N	042000	500	121 억		1566841	N	N	0	N	00	N
30	20240425	120504	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15730	130	2	0.83	787162570	50338	47.78	15710	15800	15470	20250	10920	15600	15637.88	6.46	0	95	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3815	36.67	2.05	12	0.21	429.00	7659.00	34350	20231226	-54.21	8220	20230623	91.36	32200	-51.15	20240110	14900	5.57	20240419	34350	-54.21	20231226	8220	91.36	20230623	2.90	N	042000	500	121 억		1566841	N	N	0	N	00	N
31	20240425	110505	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15560	-40	5	-0.26	542935880	34723	32.96	15710	15800	15470	20250	10920	15600	15636.68	6.46	0	-4187	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3774	36.27	2.03	12	0.14	429.00	7659.00	34350	20231226	-54.70	8220	20230623	89.29	32200	-51.68	20240110	14900	4.43	20240419	34350	-54.70	20231226	8220	89.29	20230623	2.90	N	042000	500	121 억		1566841	N	N	0	N	00	N
32	20240425	100504	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15740	140	2	0.90	330369610	21156	20.08	15710	15800	15470	20250	10920	15600	15616.23	6.46	0	-2913	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3817	36.69	2.06	12	0.09	429.00	7659.00	34350	20231226	-54.18	8220	20230623	91.48	32200	-51.12	20240110	14900	5.64	20240419	34350	-54.18	20231226	8220	91.48	20230623	2.90	N	042000	500	121 억		1566841	N	N	0	N	00	N
33	20240425	090506	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15600	0	3	0.00	102856160	6573	6.24	15710	15750	15600	20250	10920	15600	15651.83	6.46	0	-2786	15840	15720	15510	15390	15180	15780	15450	121	4650	500	9980	10	1	24253054	3783	36.36	2.04	12	0.03	429.00	7659.00	34350	20231226	-54.59	8220	20230623	89.78	32200	-51.55	20240110	14900	4.70	20240419	34350	-54.59	20231226	8220	89.78	20230623	2.90	N	042000	500	121 억		1566841	N	N	0	N	00	N
34	20240424	160503	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15600	340	2	2.23	1606458130	103413	116.20	15490	15630	15300	19830	10690	15260	15535.10	6.41	0	12372	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3783	36.36	2.04	12	0.43	429.00	7659.00	34350	20231226	-54.59	8220	20230623	89.78	32200	-51.55	20240110	14900	4.70	20240419	34350	-54.59	20231226	8220	89.78	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
35	20240424	150503	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15580	320	2	2.10	1459870900	94008	105.63	15490	15630	15300	19830	10690	15260	15530.84	6.41	0	12675	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3779	36.32	2.03	12	0.39	429.00	7659.00	34350	20231226	-54.64	8220	20230623	89.54	32200	-51.61	20240110	14900	4.56	20240419	34350	-54.64	20231226	8220	89.54	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
36	20240424	140502	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15550	290	2	1.90	1285485170	82811	93.05	15490	15630	15300	19830	10690	15260	15524.92	6.41	0	13458	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3771	36.25	2.03	12	0.34	429.00	7659.00	34350	20231226	-54.73	8220	20230623	89.17	32200	-51.71	20240110	14900	4.36	20240419	34350	-54.73	20231226	8220	89.17	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
37	20240424	130508	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15620	360	2	2.36	1080083310	69611	78.22	15490	15630	15300	19830	10690	15260	15518.07	6.41	0	12911	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3788	36.41	2.04	12	0.29	429.00	7659.00	34350	20231226	-54.53	8220	20230623	90.02	32200	-51.49	20240110	14900	4.83	20240419	34350	-54.53	20231226	8220	90.02	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
38	20240424	120504	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15480	220	2	1.44	843364670	54404	61.13	15490	15610	15300	19830	10690	15260	15504.41	6.41	0	9677	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3754	36.08	2.02	12	0.22	429.00	7659.00	34350	20231226	-54.93	8220	20230623	88.32	32200	-51.93	20240110	14900	3.89	20240419	34350	-54.93	20231226	8220	88.32	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
39	20240424	110502	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15520	260	2	1.70	766619590	49454	55.57	15490	15610	15300	19830	10690	15260	15504.44	6.41	0	9370	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3764	36.18	2.03	12	0.20	429.00	7659.00	34350	20231226	-54.82	8220	20230623	88.81	32200	-51.80	20240110	14900	4.16	20240419	34350	-54.82	20231226	8220	88.81	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
40	20240424	100501	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15560	300	2	1.97	446358780	28812	32.37	15490	15600	15300	19830	10690	15260	15496.72	6.41	0	9390	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3774	36.27	2.03	12	0.12	429.00	7659.00	34350	20231226	-54.70	8220	20230623	89.29	32200	-51.68	20240110	14900	4.43	20240419	34350	-54.70	20231226	8220	89.29	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
41	20240424	090503	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15310	50	2	0.33	43624290	2837	3.19	15490	15530	15310	19830	10690	15260	15405.72	6.41	0	-908	15820	15540	15370	15090	14920	15455	15005	121	4570	500	9760	10	1	24253054	3713	35.69	2.00	12	0.01	429.00	7659.00	34350	20231226	-55.43	8220	20230623	86.25	32200	-52.45	20240110	14900	2.75	20240419	34350	-55.43	20231226	8220	86.25	20230623	2.92	N	042000	500	121 억		1554091	N	N	0	N	00	N
42	20240423	160449	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15260	-110	5	-0.72	1360068080	88388	93.94	15380	15650	15200	19980	10760	15370	15387.92	6.51	0	-18835	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3701	35.57	1.99	12	0.36	429.00	7659.00	34350	20231226	-55.57	8220	20230623	85.64	32200	-52.61	20240110	14900	2.42	20240419	34350	-55.57	20231226	8220	85.64	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
43	20240423	150501	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15280	-90	5	-0.59	1273298220	82704	87.90	15380	15650	15200	19980	10760	15370	15395.85	6.51	0	-17321	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3706	35.62	2.00	12	0.34	429.00	7659.00	34350	20231226	-55.52	8220	20230623	85.89	32200	-52.55	20240110	14900	2.55	20240419	34350	-55.52	20231226	8220	85.89	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
44	20240423	140502	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15360	-10	5	-0.07	1114751190	72344	76.89	15380	15650	15200	19980	10760	15370	15409.04	6.51	0	-16359	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3725	35.80	2.01	12	0.30	429.00	7659.00	34350	20231226	-55.28	8220	20230623	86.86	32200	-52.30	20240110	14900	3.09	20240419	34350	-55.28	20231226	8220	86.86	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
45	20240423	130459	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15360	-10	5	-0.07	999925800	64871	68.95	15380	15650	15200	19980	10760	15370	15414.07	6.51	0	-14625	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3725	35.80	2.01	12	0.27	429.00	7659.00	34350	20231226	-55.28	8220	20230623	86.86	32200	-52.30	20240110	14900	3.09	20240419	34350	-55.28	20231226	8220	86.86	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
46	20240423	120500	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15340	-30	5	-0.20	896977490	58168	61.82	15380	15650	15200	19980	10760	15370	15420.46	6.51	0	-15492	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3720	35.76	2.00	12	0.24	429.00	7659.00	34350	20231226	-55.34	8220	20230623	86.62	32200	-52.36	20240110	14900	2.95	20240419	34350	-55.34	20231226	8220	86.62	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
47	20240423	110459	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15210	-160	5	-1.04	711955550	46092	48.99	15380	15650	15200	19980	10760	15370	15446.40	6.51	0	-13656	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3689	35.45	1.99	12	0.19	429.00	7659.00	34350	20231226	-55.72	8220	20230623	85.04	32200	-52.76	20240110	14900	2.08	20240419	34350	-55.72	20231226	8220	85.04	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
48	20240423	100500	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15550	180	2	1.17	387259980	24949	26.52	15380	15650	15380	19980	10760	15370	15522.07	6.51	0	-3194	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3771	36.25	2.03	12	0.10	429.00	7659.00	34350	20231226	-54.73	8220	20230623	89.17	32200	-51.71	20240110	14900	4.36	20240419	34350	-54.73	20231226	8220	89.17	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
49	20240423	090500	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15460	90	2	0.59	84750770	5500	5.85	15380	15570	15380	19980	10760	15370	15409.24	6.51	0	305	16083	15726	15443	15086	14803	15905	15265	121	4610	500	9830	10	1	24253054	3750	36.04	2.02	12	0.02	429.00	7659.00	34350	20231226	-54.99	8220	20230623	88.08	32200	-51.99	20240110	14900	3.76	20240419	34350	-54.99	20231226	8220	88.08	20230623	2.90	N	042000	500	121 억		1578134	N	N	1	N	00	N
50	20240422	160459	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15370	180	2	1.18	1445542420	93944	52.18	15260	15800	15160	19740	10640	15190	15387.34	6.47	0	5998	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3728	35.83	2.01	12	0.39	429.00	7659.00	34350	20231226	-55.25	8220	20230623	86.98	32200	-52.27	20240110	14900	3.15	20240419	34350	-55.25	20231226	8220	86.98	20230623	2.91	N	042000	500	121 억		1569979	N	N	1	N	00	N
51	20240422	150458	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15250	60	2	0.39	1272110890	82632	45.90	15260	15800	15160	19740	10640	15190	15394.94	6.47	0	4060	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3699	35.55	1.99	12	0.34	429.00	7659.00	34350	20231226	-55.60	8220	20230623	85.52	32200	-52.64	20240110	14900	2.35	20240419	34350	-55.60	20231226	8220	85.52	20230623	2.91	N	042000	500	121 억		1569979	N	N	2	N	00	N
52	20240422	140458	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15300	110	2	0.72	1103654920	71574	39.75	15260	15800	15160	19740	10640	15190	15419.84	6.47	0	4014	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3711	35.66	2.00	12	0.30	429.00	7659.00	34350	20231226	-55.46	8220	20230623	86.13	32200	-52.48	20240110	14900	2.68	20240419	34350	-55.46	20231226	8220	86.13	20230623	2.91	N	042000	500	121 억		1569979	N	N	2	N	00	N
53	20240422	130457	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15350	160	2	1.05	1025961870	66499	36.94	15260	15800	15160	19740	10640	15190	15428.30	6.47	0	4950	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3723	35.78	2.00	12	0.27	429.00	7659.00	34350	20231226	-55.31	8220	20230623	86.74	32200	-52.33	20240110	14900	3.02	20240419	34350	-55.31	20231226	8220	86.74	20230623	2.91	N	042000	500	121 억		1569979	N	N	2	N	00	N
54	20240422	120457	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15210	20	2	0.13	767940920	49724	27.62	15260	15800	15160	19740	10640	15190	15444.17	6.47	0	2676	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3689	35.45	1.99	12	0.21	429.00	7659.00	34350	20231226	-55.72	8220	20230623	85.04	32200	-52.76	20240110	14900	2.08	20240419	34350	-55.72	20231226	8220	85.04	20230623	2.91	N	042000	500	121 억		1569979	N	N	2	N	00	N
55	20240422	110457	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15270	80	2	0.53	602787060	38865	21.59	15260	15800	15210	19740	10640	15190	15509.93	6.47	0	396	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3703	35.59	1.99	12	0.16	429.00	7659.00	34350	20231226	-55.55	8220	20230623	85.77	32200	-52.58	20240110	14900	2.48	20240419	34350	-55.55	20231226	8220	85.77	20230623	2.91	N	042000	500	121 억		1569979	N	N	2	N	00	N
56	20240422	100458	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15470	280	2	1.84	484667390	31170	17.31	15260	15800	15210	19740	10640	15190	15549.39	6.47	0	2833	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3752	36.06	2.02	12	0.13	429.00	7659.00	34350	20231226	-54.96	8220	20230623	88.20	32200	-51.96	20240110	14900	3.83	20240419	34350	-54.96	20231226	8220	88.20	20230623	2.91	N	042000	500	121 억		1569979	N	N	2	N	00	N
57	20240422	090458	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15360	170	2	1.12	36179630	2369	1.32	15260	15480	15210	19740	10640	15190	15272.81	6.47	0	-214	16196	15692	15296	14792	14396	15495	14595	121	4550	500	9720	10	1	24253054	3725	35.80	2.01	12	0.01	429.00	7659.00	34350	20231226	-55.28	8220	20230623	86.86	32200	-52.30	20240110	14900	3.09	20240419	34350	-55.28	20231226	8220	86.86	20230623	2.91	N	042000	500	121 억		1569979	N	N	2	N	00	N
58	20240419	160438	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15190	-660	5	-4.16	2743778890	179443	116.40	15700	15800	14900	20600	11100	15850	15290.12	6.32	0	33745	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3684	35.41	1.98	12	0.74	429.00	7659.00	34350	20231226	-55.78	8220	20230623	84.79	32200	-52.83	20240110	14900	1.95	20240419	34350	-55.78	20231226	8220	84.79	20230623	2.85	N	042000	500	121 억		1533989	N	N	2	N	00	N
59	20240419	150442	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15170	-680	5	-4.29	2529271840	165314	107.23	15700	15800	14900	20600	11100	15850	15299.30	6.32	0	27127	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3679	35.36	1.98	12	0.68	429.00	7659.00	34350	20231226	-55.84	8220	20230623	84.55	32200	-52.89	20240110	14900	1.81	20240419	34350	-55.84	20231226	8220	84.55	20230623	2.85	N	042000	500	121 억		1533989	N	N	1	N	00	N
60	20240419	140437	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15390	-460	5	-2.90	2341572020	152954	99.21	15700	15800	14900	20600	11100	15850	15308.46	6.32	0	24397	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3733	35.87	2.01	12	0.63	429.00	7659.00	34350	20231226	-55.20	8220	20230623	87.23	32200	-52.20	20240110	14900	3.29	20240419	34350	-55.20	20231226	8220	87.23	20230623	2.85	N	042000	500	121 억		1533989	N	N	1	N	00	N
61	20240419	130439	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15350	-500	5	-3.15	2172501610	141965	92.09	15700	15800	14900	20600	11100	15850	15302.50	6.32	0	25121	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3723	35.78	2.00	12	0.59	429.00	7659.00	34350	20231226	-55.31	8220	20230623	86.74	32200	-52.33	20240110	14900	3.02	20240419	34350	-55.31	20231226	8220	86.74	20230623	2.85	N	042000	500	121 억		1533989	N	N	1	N	00	N
62	20240419	120437	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15160	-690	5	-4.35	1935023720	126429	82.01	15700	15800	14900	20600	11100	15850	15304.57	6.32	0	21046	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3677	35.34	1.98	12	0.52	429.00	7659.00	34350	20231226	-55.87	8220	20230623	84.43	32200	-52.92	20240110	14900	1.74	20240419	34350	-55.87	20231226	8220	84.43	20230623	2.85	N	042000	500	121 억		1533989	N	N	1	N	00	N
63	20240419	110441	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15180	-670	5	-4.23	1446975820	94029	60.99	15700	15800	15170	20600	11100	15850	15387.88	6.32	0	11260	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3682	35.38	1.98	12	0.39	429.00	7659.00	34350	20231226	-55.81	8220	20230623	84.67	32200	-52.86	20240110	15170	0.07	20240419	34350	-55.81	20231226	8220	84.67	20230623	2.85	N	042000	500	121 억		1533989	N	N	1	N	00	N
64	20240419	100439	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15650	-200	5	-1.26	672755450	43368	28.13	15700	15800	15330	20600	11100	15850	15511.54	6.32	0	2879	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3796	36.48	2.04	12	0.18	429.00	7659.00	34350	20231226	-54.44	8220	20230623	90.39	32200	-51.40	20240110	15330	2.09	20240419	34350	-54.44	20231226	8220	90.39	20230623	2.85	N	042000	500	121 억		1533989	N	N	1	N	00	N
65	20240419	090436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15680	-170	5	-1.07	62325930	3969	2.57	15700	15800	15650	20600	11100	15850	15697.42	6.32	0	-1091	16596	16222	15926	15552	15256	16410	15740	121	4750	500	10140	10	1	24253054	3803	36.55	2.05	12	0.02	429.00	7659.00	34350	20231226	-54.35	8220	20230623	90.75	32200	-51.30	20240110	15510	1.10	20240416	34350	-54.35	20231226	8220	90.75	20230623	2.85	N	042000	500	121 억		1533989	N	N	1	N	00	N
66	20240418	160436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15850	10	2	0.06	2423738660	152128	34.08	15650	16300	15630	20550	11090	15840	15932.26	6.35	0	-5823	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3844	36.95	2.07	12	0.63	429.00	7659.00	34350	20231226	-53.86	8220	20230623	92.82	32200	-50.78	20240110	15510	2.19	20240416	34350	-53.86	20231226	8220	92.82	20230623	2.85	N	042000	500	121 억		1539248	N	N	1	N	00	N
67	20240418	150436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15860	20	2	0.13	2274287400	142715	31.97	15650	16300	15630	20550	11090	15840	15935.87	6.35	0	-3253	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3847	36.97	2.07	12	0.59	429.00	7659.00	34350	20231226	-53.83	8220	20230623	92.94	32200	-50.75	20240110	15510	2.26	20240416	34350	-53.83	20231226	8220	92.94	20230623	2.85	N	042000	500	121 억		1539248	N	N	2	N	00	N
68	20240418	140438	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15870	30	2	0.19	2065634850	129562	29.02	15650	16300	15630	20550	11090	15840	15943.22	6.35	0	-3306	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3849	36.99	2.07	12	0.53	429.00	7659.00	34350	20231226	-53.80	8220	20230623	93.07	32200	-50.71	20240110	15510	2.32	20240416	34350	-53.80	20231226	8220	93.07	20230623	2.85	N	042000	500	121 억		1539248	N	N	2	N	00	N
69	20240418	130437	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15810	-30	5	-0.19	1809100330	113360	25.39	15650	16300	15630	20550	11090	15840	15958.90	6.35	0	-2735	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3834	36.85	2.06	12	0.47	429.00	7659.00	34350	20231226	-53.97	8220	20230623	92.34	32200	-50.90	20240110	15510	1.93	20240416	34350	-53.97	20231226	8220	92.34	20230623	2.85	N	042000	500	121 억		1539248	N	N	2	N	00	N
70	20240418	120436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15920	80	2	0.51	1556451670	97402	21.82	15650	16300	15630	20550	11090	15840	15979.67	6.35	0	-2004	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3861	37.11	2.08	12	0.40	429.00	7659.00	34350	20231226	-53.65	8220	20230623	93.67	32200	-50.56	20240110	15510	2.64	20240416	34350	-53.65	20231226	8220	93.67	20230623	2.85	N	042000	500	121 억		1539248	N	N	2	N	00	N
71	20240418	110437	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15780	-60	5	-0.38	1212461930	75643	16.94	15650	16300	15630	20550	11090	15840	16028.74	6.35	0	1910	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3827	36.78	2.06	12	0.31	429.00	7659.00	34350	20231226	-54.06	8220	20230623	91.97	32200	-50.99	20240110	15510	1.74	20240416	34350	-54.06	20231226	8220	91.97	20230623	2.85	N	042000	500	121 억		1539248	N	N	2	N	00	N
72	20240418	100438	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16190	350	2	2.21	715714940	44545	9.98	15650	16300	15630	20550	11090	15840	16067.24	6.35	0	-701	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3927	37.74	2.11	12	0.18	429.00	7659.00	34350	20231226	-52.87	8220	20230623	96.96	32200	-49.72	20240110	15510	4.38	20240416	34350	-52.87	20231226	8220	96.96	20230623	2.85	N	042000	500	121 억		1539248	N	N	2	N	00	N
73	20240418	090436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15680	-160	5	-1.01	67122580	4282	0.96	15650	15830	15630	20550	11090	15840	15675.48	6.35	0	252	17366	16602	16216	15452	15066	16410	15260	121	4710	500	10130	10	1	24253054	3803	36.55	2.05	12	0.02	429.00	7659.00	34350	20231226	-54.35	8220	20230623	90.75	32200	-51.30	20240110	15510	1.10	20240416	34350	-54.35	20231226	8220	90.75	20230623	2.85	N	042000	500	121 억		1539248	N	N	2	N	00	N
74	20240417	160431	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15840	280	2	1.80	7293481270	444882	223.25	15930	16980	15830	20200	10900	15560	16394.48	6.59	0	-59696	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	3842	36.92	2.07	12	1.83	429.00	7659.00	34350	20231226	-53.89	8220	20230623	92.70	32200	-50.81	20240110	15510	2.13	20240416	34350	-53.89	20231226	8220	92.70	20230623	2.87	N	042000	500	121 억		1597802	N	N	2	N	00	N
75	20240417	150440	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15940	380	2	2.44	7050747320	429573	215.57	15930	16980	15880	20200	10900	15560	16413.43	6.59	0	-62260	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	3866	37.16	2.08	12	1.77	429.00	7659.00	34350	20231226	-53.60	8220	20230623	93.92	32200	-50.50	20240110	15510	2.77	20240416	34350	-53.60	20231226	8220	93.92	20230623	2.87	N	042000	500	121 억		1597802	N	N	3	N	00	N
76	20240417	140436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15920	360	2	2.31	6754947400	411095	206.30	15930	16980	15880	20200	10900	15560	16431.64	6.59	0	-61602	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	3861	37.11	2.08	12	1.70	429.00	7659.00	34350	20231226	-53.65	8220	20230623	93.67	32200	-50.56	20240110	15510	2.64	20240416	34350	-53.65	20231226	8220	93.67	20230623	2.87	N	042000	500	121 억		1597802	N	N	3	N	00	N
77	20240417	130438	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15950	390	2	2.51	6578137050	399988	200.72	15930	16980	15930	20200	10900	15560	16445.88	6.59	0	-60735	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	3868	37.18	2.08	12	1.65	429.00	7659.00	34350	20231226	-53.57	8220	20230623	94.04	32200	-50.47	20240110	15510	2.84	20240416	34350	-53.57	20231226	8220	94.04	20230623	2.87	N	042000	500	121 억		1597802	N	N	3	N	00	N
78	20240417	120438	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16110	550	2	3.53	6263055690	380335	190.86	15930	16980	15930	20200	10900	15560	16467.26	6.59	0	-49319	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	3907	37.55	2.10	12	1.57	429.00	7659.00	34350	20231226	-53.10	8220	20230623	95.99	32200	-49.97	20240110	15510	3.87	20240416	34350	-53.10	20231226	8220	95.99	20230623	2.87	N	042000	500	121 억		1597802	N	N	3	N	00	N
79	20240417	110441	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16200	640	2	4.11	5979829300	362742	182.03	15930	16980	15930	20200	10900	15560	16485.13	6.59	0	-37067	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	3929	37.76	2.12	12	1.50	429.00	7659.00	34350	20231226	-52.84	8220	20230623	97.08	32200	-49.69	20240110	15510	4.45	20240416	34350	-52.84	20231226	8220	97.08	20230623	2.87	N	042000	500	121 억		1597802	N	N	3	N	00	N
80	20240417	100435	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16280	720	2	4.63	5048186260	305084	153.10	15930	16980	15930	20200	10900	15560	16546.94	6.59	0	-32640	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	3948	37.95	2.13	12	1.26	429.00	7659.00	34350	20231226	-52.61	8220	20230623	98.05	32200	-49.44	20240110	15510	4.96	20240416	34350	-52.61	20231226	8220	98.05	20230623	2.87	N	042000	500	121 억		1597802	N	N	3	N	00	N
81	20240417	090434	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16570	1010	2	6.49	1283771380	76922	38.60	15930	16980	15930	20200	10900	15560	16689.56	6.59	0	-24896	16513	16036	15773	15296	15033	15905	15165	121	4640	500	9950	10	1	24253054	4019	38.62	2.16	12	0.32	429.00	7659.00	34350	20231226	-51.76	8220	20230623	101.58	32200	-48.54	20240110	15510	6.83	20240416	34350	-51.76	20231226	8220	101.58	20230623	2.87	N	042000	500	121 억		1597802	N	N	3	N	00	N
82	20240416	160438	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15560	-420	5	-2.63	3121016110	198967	151.03	15980	16250	15510	20750	11190	15980	15686.31	6.33	0	59215	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3774	36.27	2.03	12	0.82	429.00	7659.00	34350	20231226	-54.70	8220	20230623	89.29	32200	-51.68	20240110	15510	0.32	20240416	34350	-54.70	20231226	8220	89.29	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
83	20240416	150434	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15620	-360	5	-2.25	2789581990	177686	134.88	15980	16250	15510	20750	11190	15980	15699.49	6.33	0	49673	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3788	36.41	2.04	12	0.73	429.00	7659.00	34350	20231226	-54.53	8220	20230623	90.02	32200	-51.49	20240110	15510	0.71	20240416	34350	-54.53	20231226	8220	90.02	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
84	20240416	140434	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15550	-430	5	-2.69	2273421550	144520	109.70	15980	16250	15510	20750	11190	15980	15730.82	6.33	0	30003	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3771	36.25	2.03	12	0.60	429.00	7659.00	34350	20231226	-54.73	8220	20230623	89.17	32200	-51.71	20240110	15510	0.26	20240416	34350	-54.73	20231226	8220	89.17	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
85	20240416	130436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15770	-210	5	-1.31	1676395190	106256	80.66	15980	16250	15580	20750	11190	15980	15776.93	6.33	0	13368	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3825	36.76	2.06	12	0.44	429.00	7659.00	34350	20231226	-54.09	8220	20230623	91.85	32200	-51.02	20240110	15560	1.35	20240415	34350	-54.09	20231226	8220	91.85	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
86	20240416	120437	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15670	-310	5	-1.94	1317597110	83313	63.24	15980	16250	15580	20750	11190	15980	15815.00	6.33	0	1191	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3800	36.53	2.05	12	0.34	429.00	7659.00	34350	20231226	-54.38	8220	20230623	90.63	32200	-51.34	20240110	15560	0.71	20240415	34350	-54.38	20231226	8220	90.63	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
87	20240416	110436	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15620	-360	5	-2.25	1042491080	65709	49.88	15980	16250	15600	20750	11190	15980	15865.25	6.33	0	-10403	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3788	36.41	2.04	12	0.27	429.00	7659.00	34350	20231226	-54.53	8220	20230623	90.02	32200	-51.49	20240110	15560	0.39	20240415	34350	-54.53	20231226	8220	90.02	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
88	20240416	100430	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15870	-110	5	-0.69	564361280	35246	26.75	15980	16250	15850	20750	11190	15980	16012.08	6.33	0	-17350	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3849	36.99	2.07	12	0.15	429.00	7659.00	34350	20231226	-53.80	8220	20230623	93.07	32200	-50.71	20240110	15560	1.99	20240415	34350	-53.80	20231226	8220	93.07	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
89	20240416	090430	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16080	100	2	0.63	66501380	4159	3.16	15980	16100	15900	20750	11190	15980	15989.78	6.33	0	-2681	16380	16180	15870	15670	15360	16280	15770	121	4770	500	10220	10	1	24253054	3900	37.48	2.10	12	0.02	429.00	7659.00	34350	20231226	-53.19	8220	20230623	95.62	32200	-50.06	20240110	15560	3.34	20240415	34350	-53.19	20231226	8220	95.62	20230623	2.86	N	042000	500	121 억		1534280	N	N	3	N	00	N
90	20240415	160429	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15980	-90	5	-0.56	2083640410	131478	127.06	15840	16070	15560	20850	11250	16070	15847.60	6.20	0	29919	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3876	37.25	2.09	12	0.54	429.00	7659.00	34350	20231226	-53.48	8220	20230623	94.40	32200	-50.37	20240110	15560	2.70	20240415	34350	-53.48	20231226	8220	94.40	20230623	2.88	N	042000	500	121 억		1504226	N	N	3	N	00	N
91	20240415	150434	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15950	-120	5	-0.75	2009126860	126818	122.56	15840	16070	15560	20850	11250	16070	15842.58	6.20	0	28389	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3868	37.18	2.08	12	0.52	429.00	7659.00	34350	20231226	-53.57	8220	20230623	94.04	32200	-50.47	20240110	15560	2.51	20240415	34350	-53.57	20231226	8220	94.04	20230623	2.88	N	042000	500	121 억		1504226	N	N	1	N	00	N
92	20240415	140428	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16000	-70	5	-0.44	1784127740	112712	108.93	15840	16070	15560	20850	11250	16070	15829.06	6.20	0	24379	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3880	37.30	2.09	12	0.46	429.00	7659.00	34350	20231226	-53.42	8220	20230623	94.65	32200	-50.31	20240110	15560	2.83	20240415	34350	-53.42	20231226	8220	94.65	20230623	2.88	N	042000	500	121 억		1504226	N	N	1	N	00	N
93	20240415	130426	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16010	-60	5	-0.37	1673022020	105767	102.22	15840	16070	15560	20850	11250	16070	15817.97	6.20	0	24170	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3883	37.32	2.09	12	0.44	429.00	7659.00	34350	20231226	-53.39	8220	20230623	94.77	32200	-50.28	20240110	15560	2.89	20240415	34350	-53.39	20231226	8220	94.77	20230623	2.88	N	042000	500	121 억		1504226	N	N	1	N	00	N
94	20240415	120431	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15920	-150	5	-0.93	1447192080	91639	88.56	15840	16070	15560	20850	11250	16070	15792.29	6.20	0	20127	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3861	37.11	2.08	12	0.38	429.00	7659.00	34350	20231226	-53.65	8220	20230623	93.67	32200	-50.56	20240110	15560	2.31	20240415	34350	-53.65	20231226	8220	93.67	20230623	2.88	N	042000	500	121 억		1504226	N	N	1	N	00	N
95	20240415	110431	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15850	-220	5	-1.37	1274869620	80815	78.10	15840	16070	15560	20850	11250	16070	15775.12	6.20	0	18813	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3844	36.95	2.07	12	0.33	429.00	7659.00	34350	20231226	-53.86	8220	20230623	92.82	32200	-50.78	20240110	15560	1.86	20240415	34350	-53.86	20231226	8220	92.82	20230623	2.88	N	042000	500	121 억		1504226	N	N	1	N	00	N
96	20240415	100430	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15850	-220	5	-1.37	925305910	58895	56.92	15840	15930	15560	20850	11250	16070	15711.05	6.20	0	22861	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3844	36.95	2.07	12	0.24	429.00	7659.00	34350	20231226	-53.86	8220	20230623	92.82	32200	-50.78	20240110	15560	1.86	20240415	34350	-53.86	20231226	8220	92.82	20230623	2.88	N	042000	500	121 억		1504226	N	N	1	N	00	N
97	20240415	090431	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15700	-370	5	-2.30	83133880	5267	5.09	15840	15930	15700	20850	11250	16070	15783.37	6.20	0	-1534	16556	16312	16156	15912	15756	16235	15835	121	4780	500	10280	10	1	24253054	3808	36.60	2.05	12	0.02	429.00	7659.00	34350	20231226	-54.29	8220	20230623	91.00	32200	-51.24	20240110	15700	0.00	20240415	34350	-54.29	20231226	8220	91.00	20230623	2.88	N	042000	500	121 억		1504226	N	N	1	N	00	N
98	20240412	160429	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16070	-160	5	-0.99	1659969760	103051	107.23	16280	16400	16000	21050	11370	16230	16108.17	6.19	0	1924	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3897	37.46	2.10	12	0.42	429.00	7659.00	34350	20231226	-53.22	8220	20230623	95.50	32200	-50.09	20240110	15950	0.75	20240411	34350	-53.22	20231226	8220	95.50	20230623	2.88	N	042000	500	121 억		1501996	N	N	1	N	00	N
99	20240412	150429	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16080	-150	5	-0.92	1577045440	97893	101.86	16280	16400	16000	21050	11370	16230	16109.79	6.19	0	-976	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3900	37.48	2.10	12	0.40	429.00	7659.00	34350	20231226	-53.19	8220	20230623	95.62	32200	-50.06	20240110	15950	0.82	20240411	34350	-53.19	20231226	8220	95.62	20230623	2.88	N	042000	500	121 억		1501996	N	N	0	N	00	N
100	20240412	140429	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16040	-190	5	-1.17	1366612680	84784	88.22	16280	16400	16000	21050	11370	16230	16118.65	6.19	0	-3251	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3890	37.39	2.09	12	0.35	429.00	7659.00	34350	20231226	-53.30	8220	20230623	95.13	32200	-50.19	20240110	15950	0.56	20240411	34350	-53.30	20231226	8220	95.13	20230623	2.88	N	042000	500	121 억		1501996	N	N	0	N	00	N
101	20240412	130425	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16050	-180	5	-1.11	851013470	52624	54.76	16280	16400	16000	21050	11370	16230	16171.49	6.19	0	-4372	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3893	37.41	2.10	12	0.22	429.00	7659.00	34350	20231226	-53.28	8220	20230623	95.26	32200	-50.16	20240110	15950	0.63	20240411	34350	-53.28	20231226	8220	95.26	20230623	2.88	N	042000	500	121 억		1501996	N	N	0	N	00	N
102	20240412	120429	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16150	-80	5	-0.49	749928600	46329	48.21	16280	16400	16000	21050	11370	16230	16186.95	6.19	0	-1327	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3917	37.65	2.11	12	0.19	429.00	7659.00	34350	20231226	-52.98	8220	20230623	96.47	32200	-49.84	20240110	15950	1.25	20240411	34350	-52.98	20231226	8220	96.47	20230623	2.88	N	042000	500	121 억		1501996	N	N	0	N	00	N
103	20240412	110425	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16200	-30	5	-0.18	620515170	38323	39.88	16280	16400	16000	21050	11370	16230	16191.63	6.19	0	470	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3929	37.76	2.12	12	0.16	429.00	7659.00	34350	20231226	-52.84	8220	20230623	97.08	32200	-49.69	20240110	15950	1.57	20240411	34350	-52.84	20231226	8220	97.08	20230623	2.88	N	042000	500	121 억		1501996	N	N	0	N	00	N
104	20240412	100426	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16340	110	2	0.68	439286330	27130	28.23	16280	16400	16000	21050	11370	16230	16191.79	6.19	0	3696	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3963	38.09	2.13	12	0.11	429.00	7659.00	34350	20231226	-52.43	8220	20230623	98.78	32200	-49.25	20240110	15950	2.45	20240411	34350	-52.43	20231226	8220	98.78	20230623	2.88	N	042000	500	121 억		1501996	N	N	0	N	00	N
105	20240412	090426	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16190	-40	5	-0.25	64843830	3991	4.15	16280	16300	16150	21050	11370	16230	16247.89	6.19	0	-3049	16510	16370	16160	16020	15810	16440	16090	121	4820	500	10380	10	1	24253054	3927	37.74	2.11	12	0.02	429.00	7659.00	34350	20231226	-52.87	8220	20230623	96.96	32200	-49.72	20240110	15950	1.50	20240411	34350	-52.87	20231226	8220	96.96	20230623	2.88	N	042000	500	121 억		1501996	N	N	0	N	00	N
106	20240411	160423	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16230	-170	5	-1.04	1538516480	95486	59.20	16110	16300	15950	21300	11480	16400	16112.13	6.12	0	18707	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3936	37.83	2.12	12	0.39	429.00	7659.00	34350	20231226	-52.75	8220	20230623	97.45	32200	-49.60	20240110	15950	1.76	20240411	34350	-52.75	20231226	8220	97.45	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
107	20240411	150430	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16160	-240	5	-1.46	1441028340	89468	55.47	16110	16300	15950	21300	11480	16400	16106.63	6.12	0	16883	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3919	37.67	2.11	12	0.37	429.00	7659.00	34350	20231226	-52.95	8220	20230623	96.59	32200	-49.81	20240110	15950	1.32	20240411	34350	-52.95	20231226	8220	96.59	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
108	20240411	140428	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16120	-280	5	-1.71	1185222560	73646	45.66	16110	16300	15950	21300	11480	16400	16093.51	6.12	0	12315	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3910	37.58	2.10	12	0.30	429.00	7659.00	34350	20231226	-53.07	8220	20230623	96.11	32200	-49.94	20240110	15950	1.07	20240411	34350	-53.07	20231226	8220	96.11	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
109	20240411	130420	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16100	-300	5	-1.83	949372070	59033	36.60	16110	16300	15950	21300	11480	16400	16082.06	6.12	0	7528	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3905	37.53	2.10	12	0.24	429.00	7659.00	34350	20231226	-53.13	8220	20230623	95.86	32200	-50.00	20240110	15950	0.94	20240411	34350	-53.13	20231226	8220	95.86	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
110	20240411	120426	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	15990	-410	5	-2.50	778813140	48373	29.99	16110	16300	15950	21300	11480	16400	16100.16	6.12	0	5758	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3878	37.27	2.09	12	0.20	429.00	7659.00	34350	20231226	-53.45	8220	20230623	94.53	32200	-50.34	20240110	15950	0.25	20240411	34350	-53.45	20231226	8220	94.53	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
111	20240411	110423	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16030	-370	5	-2.26	568344900	35243	21.85	16110	16300	15950	21300	11480	16400	16126.46	6.12	0	5851	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3888	37.37	2.09	12	0.15	429.00	7659.00	34350	20231226	-53.33	8220	20230623	95.01	32200	-50.22	20240110	15950	0.50	20240411	34350	-53.33	20231226	8220	95.01	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
112	20240411	100427	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16230	-170	5	-1.04	418740220	25989	16.11	16110	16300	15950	21300	11480	16400	16112.21	6.12	0	4846	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3936	37.83	2.12	12	0.11	429.00	7659.00	34350	20231226	-52.75	8220	20230623	97.45	32200	-49.60	20240110	15950	1.76	20240411	34350	-52.75	20231226	8220	97.45	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
113	20240411	090425	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16200	-200	5	-1.22	49064550	3040	1.88	16110	16260	16110	21300	11480	16400	16139.65	6.12	0	119	16973	16686	16463	16176	15953	16575	16065	121	4900	500	10490	10	1	24253054	3929	37.76	2.12	12	0.01	429.00	7659.00	34350	20231226	-52.84	8220	20230623	97.08	32200	-49.69	20240110	16110	0.56	20240411	34350	-52.84	20231226	8220	97.08	20230623	2.89	N	042000	500	121 억		1483376	N	N	0	N	00	N
114	20240409	160419	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16400	-180	5	-1.09	2626352370	160576	108.32	16500	16750	16240	21550	11610	16580	16355.58	5.97	0	34793	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	3978	38.23	2.14	12	0.66	429.00	7659.00	34350	20231226	-52.26	8220	20230623	99.51	32200	-49.07	20240110	16240	0.99	20240409	34350	-52.26	20231226	8220	99.51	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
115	20240409	150421	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16360	-220	5	-1.33	2447375360	149623	100.94	16500	16750	16240	21550	11610	16580	16356.93	5.97	0	32236	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	3968	38.14	2.14	12	0.62	429.00	7659.00	34350	20231226	-52.37	8220	20230623	99.03	32200	-49.19	20240110	16240	0.74	20240409	34350	-52.37	20231226	8220	99.03	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
116	20240409	140424	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16330	-250	5	-1.51	2295311290	140318	94.66	16500	16750	16240	21550	11610	16580	16357.91	5.97	0	28673	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	3961	38.07	2.13	12	0.58	429.00	7659.00	34350	20231226	-52.46	8220	20230623	98.66	32200	-49.29	20240110	16240	0.55	20240409	34350	-52.46	20231226	8220	98.66	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
117	20240409	130419	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16320	-260	5	-1.57	2135227850	130507	88.04	16500	16750	16240	21550	11610	16580	16361.00	5.97	0	28688	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	3958	38.04	2.13	12	0.54	429.00	7659.00	34350	20231226	-52.49	8220	20230623	98.54	32200	-49.32	20240110	16240	0.49	20240409	34350	-52.49	20231226	8220	98.54	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
118	20240409	120423	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16550	-30	5	-0.18	1739841880	106301	71.71	16500	16750	16250	21550	11610	16580	16367.10	5.97	0	35769	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	4014	38.58	2.16	12	0.44	429.00	7659.00	34350	20231226	-51.82	8220	20230623	101.34	32200	-48.60	20240110	16250	1.85	20240409	34350	-51.82	20231226	8220	101.34	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
119	20240409	110420	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16350	-230	5	-1.39	1420401380	86928	58.64	16500	16750	16250	21550	11610	16580	16339.95	5.97	0	27102	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	3965	38.11	2.13	12	0.36	429.00	7659.00	34350	20231226	-52.40	8220	20230623	98.91	32200	-49.22	20240110	16250	0.62	20240409	34350	-52.40	20231226	8220	98.91	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
120	20240409	100418	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16340	-240	5	-1.45	1009559070	61828	41.71	16500	16750	16250	21550	11610	16580	16328.46	5.97	0	11169	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	3963	38.09	2.13	12	0.25	429.00	7659.00	34350	20231226	-52.43	8220	20230623	98.78	32200	-49.25	20240110	16250	0.55	20240409	34350	-52.43	20231226	8220	98.78	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
121	20240409	090425	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16560	-20	5	-0.12	28801410	1743	1.18	16500	16750	16500	21550	11610	16580	16523.69	5.97	0	224	17393	16986	16693	16286	15993	16840	16140	121	4970	500	10610	10	1	24253054	4016	38.60	2.16	12	0.01	429.00	7659.00	34350	20231226	-51.79	8220	20230623	101.46	32200	-48.57	20240110	16400	0.98	20240408	34350	-51.79	20231226	8220	101.46	20230623	2.93	N	042000	500	121 억		1447688	N	N	0	N	00	N
122	20240408	160415	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16580	-310	5	-1.84	2433119150	146804	86.15	16990	17100	16400	21950	11830	16890	16573.93	5.82	0	35982	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	4021	38.65	2.16	12	0.61	429.00	7659.00	34350	20231226	-51.73	8220	20230623	101.70	32200	-48.51	20240110	16400	1.10	20240408	34350	-51.73	20231226	8220	101.70	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
123	20240408	150421	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16500	-390	5	-2.31	2252798540	135896	79.74	16990	17100	16400	21950	11830	16890	16577.37	5.82	0	31386	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	4002	38.46	2.15	12	0.56	429.00	7659.00	34350	20231226	-51.97	8220	20230623	100.73	32200	-48.76	20240110	16400	0.61	20240408	34350	-51.97	20231226	8220	100.73	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
124	20240408	140422	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16560	-330	5	-1.95	1977320020	119248	69.98	16990	17100	16400	21950	11830	16890	16581.58	5.82	0	26720	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	4016	38.60	2.16	12	0.49	429.00	7659.00	34350	20231226	-51.79	8220	20230623	101.46	32200	-48.57	20240110	16400	0.98	20240408	34350	-51.79	20231226	8220	101.46	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
125	20240408	130419	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16550	-340	5	-2.01	1845740300	111294	65.31	16990	17100	16400	21950	11830	16890	16584.36	5.82	0	25900	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	4014	38.58	2.16	12	0.46	429.00	7659.00	34350	20231226	-51.82	8220	20230623	101.34	32200	-48.60	20240110	16400	0.91	20240408	34350	-51.82	20231226	8220	101.34	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
126	20240408	120421	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16550	-340	5	-2.01	1498880820	90222	52.94	16990	17100	16400	21950	11830	16890	16613.25	5.82	0	17842	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	4014	38.58	2.16	12	0.37	429.00	7659.00	34350	20231226	-51.82	8220	20230623	101.34	32200	-48.60	20240110	16400	0.91	20240408	34350	-51.82	20231226	8220	101.34	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
127	20240408	110422	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16450	-440	5	-2.61	1248978220	75089	44.06	16990	17100	16400	21950	11830	16890	16633.30	5.82	0	8111	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	3990	38.34	2.15	12	0.31	429.00	7659.00	34350	20231226	-52.11	8220	20230623	100.12	32200	-48.91	20240110	16400	0.30	20240408	34350	-52.11	20231226	8220	100.12	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
128	20240408	100417	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16510	-380	5	-2.25	986522320	59214	34.75	16990	17100	16400	21950	11830	16890	16660.29	5.82	0	2012	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	4004	38.48	2.16	12	0.24	429.00	7659.00	34350	20231226	-51.94	8220	20230623	100.85	32200	-48.73	20240110	16400	0.67	20240408	34350	-51.94	20231226	8220	100.85	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
129	20240408	090421	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16870	-20	5	-0.12	332642940	19689	11.55	16990	17100	16860	21950	11830	16890	16894.86	5.82	0	-15627	17483	17186	16903	16606	16323	17045	16465	121	5060	500	10800	10	1	24253054	4091	39.32	2.20	12	0.08	429.00	7659.00	34350	20231226	-50.89	8220	20230623	105.23	32200	-47.61	20240110	16620	1.50	20240405	34350	-50.89	20231226	8220	105.23	20230623	2.97	N	042000	500	121 억		1411611	N	N	13	N	00	N
130	20240405	160421	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16890	-330	5	-1.92	2854565190	169188	136.36	17060	17200	16620	22350	12060	17220	16871.94	5.62	0	48528	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4096	39.37	2.21	12	0.70	429.00	7659.00	34350	20231226	-50.83	8220	20230623	105.47	32200	-47.55	20240110	16620	1.62	20240405	34350	-50.83	20231226	8220	105.47	20230623	3.01	N	042000	500	121 억		1362606	N	N	13	N	00	N
131	20240405	150418	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16850	-370	5	-2.15	2600608690	154109	124.20	17060	17200	16620	22350	12060	17220	16874.91	5.62	0	40165	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4087	39.28	2.20	12	0.64	429.00	7659.00	34350	20231226	-50.95	8220	20230623	104.99	32200	-47.67	20240110	16620	1.38	20240405	34350	-50.95	20231226	8220	104.99	20230623	3.01	N	042000	500	121 억		1362606	N	N	0	N	00	N
132	20240405	140417	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16820	-400	5	-2.32	2258166840	133781	107.82	17060	17200	16620	22350	12060	17220	16879.33	5.62	0	28996	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4079	39.21	2.20	12	0.55	429.00	7659.00	34350	20231226	-51.03	8220	20230623	104.62	32200	-47.76	20240110	16620	1.20	20240405	34350	-51.03	20231226	8220	104.62	20230623	3.01	N	042000	500	121 억		1362606	N	N	0	N	00	N
133	20240405	130417	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16770	-450	5	-2.61	1931061340	114300	92.12	17060	17200	16620	22350	12060	17220	16894.40	5.62	0	18838	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4067	39.09	2.19	12	0.47	429.00	7659.00	34350	20231226	-51.18	8220	20230623	104.01	32200	-47.92	20240110	16620	0.90	20240405	34350	-51.18	20231226	8220	104.01	20230623	3.01	N	042000	500	121 억		1362606	N	N	0	N	00	N
134	20240405	120417	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16900	-320	5	-1.86	1216901590	71660	57.75	17060	17200	16850	22350	12060	17220	16981.28	5.62	0	8571	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4099	39.39	2.21	12	0.30	429.00	7659.00	34350	20231226	-50.80	8220	20230623	105.60	32200	-47.52	20240110	16850	0.30	20240405	34350	-50.80	20231226	8220	105.60	20230623	3.01	N	042000	500	121 억		1362606	N	N	0	N	00	N
135	20240405	110420	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	16960	-260	5	-1.51	984487470	57892	46.66	17060	17200	16890	22350	12060	17220	17005.22	5.62	0	4279	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4113	39.53	2.21	12	0.24	429.00	7659.00	34350	20231226	-50.63	8220	20230623	106.33	32200	-47.33	20240110	16890	0.41	20240405	34350	-50.63	20231226	8220	106.33	20230623	3.01	N	042000	500	121 억		1362606	N	N	0	N	00	N
136	20240405	100348	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17140	-80	5	-0.46	510395590	29940	24.13	17060	17200	16910	22350	12060	17220	17046.71	5.62	0	13171	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4157	39.95	2.24	12	0.12	429.00	7659.00	34350	20231226	-50.10	8220	20230623	108.52	32200	-46.77	20240110	16910	1.36	20240405	34350	-50.10	20231226	8220	108.52	20230623	3.01	N	042000	500	121 억		1362606	N	N	0	N	00	N
137	20240405	090414	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17000	-220	5	-1.28	79085990	4651	3.75	17060	17100	16910	22350	12060	17220	16999.44	5.62	0	1352	18060	17640	17330	16910	16600	17485	16755	121	5130	500	11020	10	1	24253054	4123	39.63	2.22	12	0.02	429.00	7659.00	34350	20231226	-50.51	8220	20230623	106.81	32200	-47.20	20240110	16910	0.53	20240405	34350	-50.51	20231226	8220	106.81	20230623	3.01	N	042000	500	121 억		1362606	N	N	0	N	00	N
138	20240404	160414	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17220	-200	5	-1.15	2136555430	123867	100.69	17740	17750	17020	22600	12200	17420	17248.79	5.69	0	-16468	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4176	40.14	2.25	12	0.51	429.00	7659.00	34350	20231226	-49.87	8220	20230623	109.49	32200	-46.52	20240110	17020	1.18	20240404	34350	-49.87	20231226	8220	109.49	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
139	20240404	150412	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17070	-350	5	-2.01	1985796220	115091	93.56	17740	17750	17020	22600	12200	17420	17254.14	5.69	0	-20628	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4140	39.79	2.23	12	0.47	429.00	7659.00	34350	20231226	-50.31	8220	20230623	107.66	32200	-46.99	20240110	17020	0.29	20240404	34350	-50.31	20231226	8220	107.66	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
140	20240404	140413	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17120	-300	5	-1.72	1539159050	88938	72.30	17740	17750	17090	22600	12200	17420	17305.98	5.69	0	-23771	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4152	39.91	2.24	12	0.37	429.00	7659.00	34350	20231226	-50.16	8220	20230623	108.27	32200	-46.83	20240110	17090	0.18	20240404	34350	-50.16	20231226	8220	108.27	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
141	20240404	130410	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17120	-300	5	-1.72	1214924220	69991	56.90	17740	17750	17100	22600	12200	17420	17358.29	5.69	0	-25608	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4152	39.91	2.24	12	0.29	429.00	7659.00	34350	20231226	-50.16	8220	20230623	108.27	32200	-46.83	20240110	17100	0.12	20240404	34350	-50.16	20231226	8220	108.27	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
142	20240404	120411	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17250	-170	5	-0.98	914672360	52489	42.67	17740	17750	17220	22600	12200	17420	17425.98	5.69	0	-21214	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4184	40.21	2.25	12	0.22	429.00	7659.00	34350	20231226	-49.78	8220	20230623	109.85	32200	-46.43	20240110	17190	0.35	20240322	34350	-49.78	20231226	8220	109.85	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
143	20240404	110411	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17470	50	2	0.29	487194600	27842	22.63	17740	17750	17400	22600	12200	17420	17498.55	5.69	0	-6356	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4237	40.72	2.28	12	0.11	429.00	7659.00	34350	20231226	-49.14	8220	20230623	112.53	32200	-45.75	20240110	17190	1.63	20240322	34350	-49.14	20231226	8220	112.53	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
144	20240404	100411	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17490	70	2	0.40	279566910	15942	12.96	17740	17750	17400	22600	12200	17420	17536.50	5.69	0	-3765	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4242	40.77	2.28	12	0.07	429.00	7659.00	34350	20231226	-49.08	8220	20230623	112.77	32200	-45.68	20240110	17190	1.75	20240322	34350	-49.08	20231226	8220	112.77	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
145	20240404	090412	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17470	50	2	0.29	22373110	1277	1.04	17740	17740	17460	22600	12200	17420	17520.05	5.69	0	-339	18526	17972	17586	17032	16646	17780	16840	121	5180	500	11140	10	1	24253054	4237	40.72	2.28	12	0.01	429.00	7659.00	34350	20231226	-49.14	8220	20230623	112.53	32200	-45.75	20240110	17190	1.63	20240322	34350	-49.14	20231226	8220	112.53	20230623	3.06	N	042000	500	121 억		1379052	N	N	0	N	00	N
146	20240403	160413	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17420	-410	5	-2.30	2160082620	122231	72.91	17830	18140	17200	23150	12490	17830	17673.05	5.71	0	-4713	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4225	40.61	2.27	12	0.50	429.00	7659.00	34350	20231226	-49.29	8220	20230623	111.92	32200	-45.90	20240110	17190	1.34	20240322	34350	-49.29	20231226	8220	111.92	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
147	20240403	150410	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17540	-290	5	-1.63	1839192630	103861	61.95	17830	18140	17200	23150	12490	17830	17708.21	5.71	0	-574	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4254	40.89	2.29	12	0.43	429.00	7659.00	34350	20231226	-48.94	8220	20230623	113.38	32200	-45.53	20240110	17190	2.04	20240322	34350	-48.94	20231226	8220	113.38	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
148	20240403	140409	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17600	-230	5	-1.29	1521666100	85787	51.17	17830	18140	17200	23150	12490	17830	17737.72	5.71	0	1940	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4269	41.03	2.30	12	0.35	429.00	7659.00	34350	20231226	-48.76	8220	20230623	114.11	32200	-45.34	20240110	17190	2.39	20240322	34350	-48.76	20231226	8220	114.11	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
149	20240403	130409	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17590	-240	5	-1.35	1447266750	81560	48.65	17830	18140	17200	23150	12490	17830	17744.80	5.71	0	3072	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4266	41.00	2.30	12	0.34	429.00	7659.00	34350	20231226	-48.79	8220	20230623	113.99	32200	-45.37	20240110	17190	2.33	20240322	34350	-48.79	20231226	8220	113.99	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
150	20240403	120410	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17650	-180	5	-1.01	1372402600	77309	46.11	17830	18140	17200	23150	12490	17830	17752.17	5.71	0	4469	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4281	41.14	2.30	12	0.32	429.00	7659.00	34350	20231226	-48.62	8220	20230623	114.72	32200	-45.19	20240110	17190	2.68	20240322	34350	-48.62	20231226	8220	114.72	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
151	20240403	110409	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17700	-130	5	-0.73	1243734040	70030	41.77	17830	18140	17200	23150	12490	17830	17760.01	5.71	0	5088	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4293	41.26	2.31	12	0.29	429.00	7659.00	34350	20231226	-48.47	8220	20230623	115.33	32200	-45.03	20240110	17190	2.97	20240322	34350	-48.47	20231226	8220	115.33	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
152	20240403	100411	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17600	-230	5	-1.29	1008040280	56741	33.85	17830	18140	17200	23150	12490	17830	17765.63	5.71	0	1850	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4269	41.03	2.30	12	0.23	429.00	7659.00	34350	20231226	-48.76	8220	20230623	114.11	32200	-45.34	20240110	17190	2.39	20240322	34350	-48.76	20231226	8220	114.11	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
153	20240403	090411	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17750	-80	5	-0.45	46479970	2612	1.56	17830	17880	17700	23150	12490	17830	17794.70	5.71	0	-1822	18910	18370	18050	17510	17190	18210	17350	121	5320	500	11410	10	1	24253054	4305	41.38	2.32	12	0.01	429.00	7659.00	34350	20231226	-48.33	8220	20230623	115.94	32200	-44.88	20240110	17190	3.26	20240322	34350	-48.33	20231226	8220	115.94	20230623	3.12	N	042000	500	121 억		1383907	N	N	1	N	00	N
154	20240402	160402	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17830	-780	5	-4.19	2991370970	166233	63.13	18580	18590	17730	24150	13030	18610	17994.98	5.85	0	-35119	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4324	41.56	2.33	12	0.69	429.00	7659.00	34350	20231226	-48.09	8220	20230623	116.91	32200	-44.63	20240110	17190	3.72	20240322	34350	-48.09	20231226	8220	116.91	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
155	20240402	150409	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17770	-840	5	-4.51	2835079380	157447	59.80	18580	18590	17730	24150	13030	18610	18006.38	5.85	0	-33317	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4310	41.42	2.32	12	0.65	429.00	7659.00	34350	20231226	-48.27	8220	20230623	116.18	32200	-44.81	20240110	17190	3.37	20240322	34350	-48.27	20231226	8220	116.18	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
156	20240402	140410	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17930	-680	5	-3.65	2244281140	124311	47.21	18580	18590	17840	24150	13030	18610	18053.55	5.85	0	-31115	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4349	41.79	2.34	12	0.51	429.00	7659.00	34350	20231226	-47.80	8220	20230623	118.13	32200	-44.32	20240110	17190	4.30	20240322	34350	-47.80	20231226	8220	118.13	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
157	20240402	130404	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17890	-720	5	-3.87	2072582260	114744	43.58	18580	18590	17840	24150	13030	18610	18062.43	5.85	0	-29041	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4339	41.70	2.34	12	0.47	429.00	7659.00	34350	20231226	-47.92	8220	20230623	117.64	32200	-44.44	20240110	17190	4.07	20240322	34350	-47.92	20231226	8220	117.64	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
158	20240402	120403	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17930	-680	5	-3.65	1804280470	99765	37.89	18580	18590	17840	24150	13030	18610	18085.05	5.85	0	-28817	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4349	41.79	2.34	12	0.41	429.00	7659.00	34350	20231226	-47.80	8220	20230623	118.13	32200	-44.32	20240110	17190	4.30	20240322	34350	-47.80	20231226	8220	118.13	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
159	20240402	110404	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17880	-730	5	-3.92	1534096220	84710	32.17	18580	18590	17870	24150	13030	18610	18109.69	5.85	0	-26942	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4336	41.68	2.33	12	0.35	429.00	7659.00	34350	20231226	-47.95	8220	20230623	117.52	32200	-44.47	20240110	17190	4.01	20240322	34350	-47.95	20231226	8220	117.52	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
160	20240402	100404	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18000	-610	5	-3.28	1126381350	61988	23.54	18580	18590	17930	24150	13030	18610	18170.62	5.85	0	-17837	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4366	41.96	2.35	12	0.26	429.00	7659.00	34350	20231226	-47.60	8220	20230623	118.98	32200	-44.10	20240110	17190	4.71	20240322	34350	-47.60	20231226	8220	118.98	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
161	20240402	090404	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18450	-160	5	-0.86	113615940	6160	2.34	18580	18590	18380	24150	13030	18610	18442.84	5.85	0	1040	19463	19036	18313	17886	17163	19250	18100	121	5540	500	11910	10	1	24253054	4475	43.01	2.41	12	0.03	429.00	7659.00	34350	20231226	-46.29	8220	20230623	124.45	32200	-42.70	20240110	17190	7.33	20240322	34350	-46.29	20231226	8220	124.45	20230623	3.11	N	042000	500	121 억		1418208	N	N	1	N	00	N
162	20240401	160402	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18610	1120	2	6.40	4754044600	260929	167.54	17600	18740	17590	22700	12250	17490	18218.70	5.68	0	38437	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4513	43.38	2.43	12	1.08	429.00	7659.00	34350	20231226	-45.82	8220	20230623	126.40	32200	-42.20	20240110	17190	8.26	20240322	34350	-45.82	20231226	8220	126.40	20230623	3.07	N	042000	500	121 억		1378108	N	N	1	N	00	N
163	20240401	150404	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18470	980	2	5.60	4388289800	241222	154.88	17600	18740	17590	22700	12250	17490	18192.14	5.68	0	37170	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4480	43.05	2.41	12	0.99	429.00	7659.00	34350	20231226	-46.23	8220	20230623	124.70	32200	-42.64	20240110	17190	7.45	20240322	34350	-46.23	20231226	8220	124.70	20230623	3.07	N	042000	500	121 억		1378108	N	N	0	N	00	N
164	20240401	140402	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18490	1000	2	5.72	3783177790	208431	133.83	17600	18740	17590	22700	12250	17490	18150.99	5.68	0	31090	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4484	43.10	2.41	12	0.86	429.00	7659.00	34350	20231226	-46.17	8220	20230623	124.94	32200	-42.58	20240110	17190	7.56	20240322	34350	-46.17	20231226	8220	124.94	20230623	3.07	N	042000	500	121 억		1378108	N	N	0	N	00	N
165	20240401	130402	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18390	900	2	5.15	2735978990	151839	97.49	17600	18400	17590	22700	12250	17490	18019.22	5.68	0	24020	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4460	42.87	2.40	12	0.63	429.00	7659.00	34350	20231226	-46.46	8220	20230623	123.72	32200	-42.89	20240110	17190	6.98	20240322	34350	-46.46	20231226	8220	123.72	20230623	3.07	N	042000	500	121 억		1378108	N	N	0	N	00	N
166	20240401	120405	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18070	580	2	3.32	2045031820	113950	73.17	17600	18190	17590	22700	12250	17490	17947.06	5.68	0	18274	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4383	42.12	2.36	12	0.47	429.00	7659.00	34350	20231226	-47.39	8220	20230623	119.83	32200	-43.88	20240110	17190	5.12	20240322	34350	-47.39	20231226	8220	119.83	20230623	3.07	N	042000	500	121 억		1378108	N	N	0	N	00	N
167	20240401	110403	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18050	560	2	3.20	1842322440	102724	65.96	17600	18190	17590	22700	12250	17490	17935.02	5.68	0	11918	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4378	42.07	2.36	12	0.42	429.00	7659.00	34350	20231226	-47.45	8220	20230623	119.59	32200	-43.94	20240110	17190	5.00	20240322	34350	-47.45	20231226	8220	119.59	20230623	3.07	N	042000	500	121 억		1378108	N	N	0	N	00	N
168	20240401	100401	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	18040	550	2	3.14	1235580900	69167	44.41	17600	18080	17590	22700	12250	17490	17864.15	5.68	0	12673	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4375	42.05	2.36	12	0.29	429.00	7659.00	34350	20231226	-47.48	8220	20230623	119.46	32200	-43.98	20240110	17190	4.94	20240322	34350	-47.48	20231226	8220	119.46	20230623	3.07	N	042000	500	121 억		1378108	N	N	0	N	00	N
169	20240401	090401	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	17700	210	2	1.20	110920830	6281	4.03	17600	17730	17590	22700	12250	17490	17661.85	5.68	0	2316	18256	17872	17626	17242	16996	17750	17120	121	5210	500	11190	10	1	24253054	4293	41.26	2.31	12	0.03	429.00	7659.00	34350	20231226	-48.47	8220	20230623	115.33	32200	-45.03	20240110	17190	2.97	20240322	34350	-48.47	20231226	8220	115.33	20230623	3.07	N	042000	500	121 억		1378108	N	N	0	N	00	N