KissMeData/080010/price/prices-20240301.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	20240329	160641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	0	3	0.00	77162730	13960	143.43	5510	5570	5500	7170	3870	5520	5527.42	0.41	0	-1021	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	552	9.05	0.45	12	0.14	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5570	0.00	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
3	20240329	150644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	75375210	13636	140.10	5510	5570	5500	7170	3870	5520	5527.66	0.41	0	-989	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	551	9.03	0.45	12	0.14	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	5570	0.00	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
4	20240329	140639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	73706330	13333	136.99	5510	5570	5500	7170	3870	5520	5528.11	0.41	0	-913	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	551	9.03	0.45	12	0.13	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	5570	0.00	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
5	20240329	130631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-20	5	-0.36	70810690	12807	131.58	5510	5570	5500	7170	3870	5520	5529.06	0.41	0	-508	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	550	9.02	0.45	12	0.13	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5570	0.00	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
6	20240329	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	10	2	0.18	54429670	9834	101.04	5510	5570	5500	7170	3870	5520	5534.85	0.41	0	-507	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	553	9.07	0.45	12	0.10	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	5570	0.00	20240220	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
7	20240329	110628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	10	2	0.18	49382760	8921	91.66	5510	5570	5500	7170	3870	5520	5535.56	0.41	0	-507	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	553	9.07	0.45	12	0.09	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	5570	0.00	20240220	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
8	20240329	100630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	40	2	0.72	13609680	2460	25.27	5510	5570	5500	7170	3870	5520	5532.39	0.41	0	-505	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	556	9.11	0.45	12	0.02	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	5570	0.00	20240220	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
9	20240329	090628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	424270	77	0.79	5510	5510	5510	7170	3870	5520	5510.00	0.41	0	-9	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	10000000	551	9.03	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.39	N	080010	500	50 억		40749	N	N	0	N	00	N
10	20240328	160634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	40	2	0.73	53509090	9733	65.35	5480	5520	5450	7120	3840	5480	5497.70	0.41	0	-764	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	552	9.05	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
11	20240328	150635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	20	2	0.36	46658410	8491	57.01	5480	5520	5450	7120	3840	5480	5495.04	0.41	0	-807	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	550	9.02	0.45	12	0.08	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
12	20240328	140628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	20	2	0.36	38405520	6993	46.95	5480	5510	5450	7120	3840	5480	5491.99	0.41	0	-626	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	550	9.02	0.45	12	0.07	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
13	20240328	130626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	10	2	0.18	34128470	6216	41.73	5480	5510	5450	7120	3840	5480	5490.42	0.41	0	-626	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	549	9.00	0.45	12	0.06	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
14	20240328	120630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	10	2	0.18	32153670	5856	39.32	5480	5510	5450	7120	3840	5480	5490.72	0.41	0	-286	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	549	9.00	0.45	12	0.06	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
15	20240328	110631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	0	3	0.00	18349870	3346	22.47	5480	5500	5450	7120	3840	5480	5484.12	0.41	0	-276	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	548	8.98	0.45	12	0.03	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
16	20240328	100624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-20	5	-0.36	5989570	1093	7.34	5480	5500	5450	7120	3840	5480	5479.94	0.41	0	-35	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	546	8.95	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
17	20240328	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	0	3	0.00	2641420	482	3.24	5480	5500	5480	7120	3840	5480	5480.12	0.41	0	-68	5606	5542	5496	5432	5386	5520	5410	50	1640	500	3940	10	1	10000000	548	8.98	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.39	N	080010	500	50 억		41332	N	N	0	N	00	N
18	20240327	160638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-60	5	-1.08	79018820	14339	85.45	5540	5560	5450	7200	3880	5540	5510.78	0.40	0	1494	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	548	5.54	0.48	12	0.14	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
19	20240327	150638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-80	5	-1.44	76464590	13873	82.67	5540	5560	5450	7200	3880	5540	5511.76	0.40	0	1489	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	546	5.52	0.48	12	0.14	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
20	20240327	140637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-40	5	-0.72	64489080	11683	69.62	5540	5560	5450	7200	3880	5540	5519.91	0.40	0	1379	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	550	5.56	0.49	12	0.12	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
21	20240327	130638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-50	5	-0.90	60179730	10898	64.94	5540	5560	5450	7200	3880	5540	5522.09	0.40	0	1149	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	549	5.55	0.49	12	0.11	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
22	20240327	120640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	-10	5	-0.18	59124760	10706	63.80	5540	5560	5450	7200	3880	5540	5522.58	0.40	0	1149	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	553	5.59	0.49	12	0.11	989.00	11309.00	6420	20231222	-13.86	5000	20230817	10.60	5570	-0.72	20240220	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
23	20240327	110637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-50	5	-0.90	48465580	8763	52.22	5540	5560	5450	7200	3880	5540	5530.71	0.40	0	607	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	549	5.55	0.49	12	0.09	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
24	20240327	100633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	10	2	0.18	15327710	2789	16.62	5540	5560	5450	7200	3880	5540	5495.77	0.40	0	153	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	555	5.61	0.49	12	0.03	989.00	11309.00	6420	20231222	-13.55	5000	20230817	11.00	5570	-0.36	20240220	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
25	20240327	090639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-90	5	-1.62	5826130	1066	6.35	5540	5540	5450	7200	3880	5540	5465.41	0.40	0	0	5640	5590	5510	5460	5380	5550	5420	50	1660	500	3980	10	1	10000000	545	5.51	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.39	N	080010	500	50 억		39930	N	N	0	N	00	N
26	20240326	150630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-30	5	-0.54	81314700	14792	163.18	5560	5560	5430	7200	3880	5540	5497.21	0.40	0	206	5606	5572	5516	5482	5426	5585	5495	50	1660	500	3980	10	1	10000000	551	5.57	0.49	12	0.15	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.39	N	080010	500	50 억		39711	N	N	0	N	00	N
27	20240326	140626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	-10	5	-0.18	79748540	14508	160.04	5560	5560	5430	7200	3880	5540	5496.87	0.40	0	206	5606	5572	5516	5482	5426	5585	5495	50	1660	500	3980	10	1	10000000	553	5.59	0.49	12	0.15	989.00	11309.00	6420	20231222	-13.86	5000	20230817	10.60	5570	-0.72	20240220	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.39	N	080010	500	50 억		39711	N	N	0	N	00	N
28	20240326	130624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-60	5	-1.08	59042430	10755	118.64	5560	5560	5430	7200	3880	5540	5489.77	0.40	0	206	5606	5572	5516	5482	5426	5585	5495	50	1660	500	3980	10	1	10000000	548	5.54	0.48	12	0.11	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.39	N	080010	500	50 억		39711	N	N	0	N	00	N
29	20240326	120627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-40	5	-0.72	44923150	8183	90.27	5560	5560	5430	7200	3880	5540	5489.81	0.40	0	206	5606	5572	5516	5482	5426	5585	5495	50	1660	500	3980	10	1	10000000	550	5.56	0.49	12	0.08	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.39	N	080010	500	50 억		39711	N	N	0	N	00	N
30	20240326	110620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-60	5	-1.08	34652110	6315	69.66	5560	5560	5430	7200	3880	5540	5487.27	0.40	0	228	5606	5572	5516	5482	5426	5585	5495	50	1660	500	3980	10	1	10000000	548	5.54	0.48	12	0.06	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.39	N	080010	500	50 억		39711	N	N	0	N	00	N
31	20240326	100629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-20	5	-0.36	16541750	2998	33.07	5560	5560	5450	7200	3880	5540	5517.60	0.40	0	262	5606	5572	5516	5482	5426	5585	5495	50	1660	500	3980	10	1	10000000	552	5.58	0.49	12	0.03	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.39	N	080010	500	50 억		39711	N	N	0	N	00	N
32	20240326	090627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-40	5	-0.72	9089500	1644	18.14	5560	5560	5450	7200	3880	5540	5528.89	0.40	0	-275	5606	5572	5516	5482	5426	5585	5495	50	1660	500	3980	10	1	10000000	550	5.56	0.49	12	0.02	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.39	N	080010	500	50 억		39711	N	N	0	N	00	N
33	20240325	160648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	20	2	0.36	50133830	9065	69.34	5540	5550	5460	7170	3870	5520	5530.48	0.41	0	-853	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	554	5.60	0.49	12	0.09	989.00	11309.00	6420	20231222	-13.71	5000	20230817	10.80	5570	-0.54	20240220	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
34	20240325	150652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	0	3	0.00	49148160	8887	67.98	5540	5550	5460	7170	3870	5520	5530.34	0.41	0	-851	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	552	5.58	0.49	12	0.09	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
35	20240325	140650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	15195540	2758	21.10	5540	5550	5460	7170	3870	5520	5509.62	0.41	0	-644	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	551	5.57	0.49	12	0.03	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
36	20240325	130653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-20	5	-0.36	13640870	2476	18.94	5540	5550	5460	7170	3870	5520	5509.24	0.41	0	-641	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	550	5.56	0.49	12	0.02	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
37	20240325	120653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	12106090	2197	16.81	5540	5550	5460	7170	3870	5520	5510.28	0.41	0	-472	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	551	5.57	0.49	12	0.02	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
38	20240325	110651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-30	5	-0.54	11107810	2016	15.42	5540	5550	5460	7170	3870	5520	5509.83	0.41	0	-469	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	549	5.55	0.49	12	0.02	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
39	20240325	100651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	0	3	0.00	7442550	1348	10.31	5540	5550	5500	7170	3870	5520	5521.18	0.41	0	-469	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	552	5.58	0.49	12	0.01	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
40	20240325	090653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	30	2	0.54	2905670	526	4.02	5540	5550	5520	7170	3870	5520	5524.09	0.41	0	-446	5580	5550	5500	5470	5420	5565	5485	50	1650	500	3970	10	1	10000000	555	5.61	0.49	12	0.01	989.00	11309.00	6420	20231222	-13.55	5000	20230817	11.00	5570	-0.36	20240220	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.41	N	080010	500	50 억		40556	N	N	0	N	00	N
41	20240322	160651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	10	2	0.18	71917340	13073	108.07	5510	5530	5450	7160	3860	5510	5500.58	0.38	0	2270	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	552	5.58	0.49	12	0.13	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
42	20240322	150653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	10	2	0.18	66487050	12089	99.93	5510	5530	5450	7160	3860	5510	5499.80	0.38	0	2314	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	552	5.58	0.49	12	0.12	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
43	20240322	140647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	10	2	0.18	61150670	11120	91.92	5510	5530	5450	7160	3860	5510	5499.16	0.38	0	2331	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	552	5.58	0.49	12	0.11	989.00	11309.00	6420	20231222	-14.02	5000	20230817	10.40	5570	-0.90	20240220	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
44	20240322	130650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	0	3	0.00	51254430	9323	77.07	5510	5530	5450	7160	3860	5510	5497.63	0.38	0	2759	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	551	5.57	0.49	12	0.09	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
45	20240322	120644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	0	3	0.00	39892490	7262	60.03	5510	5520	5450	7160	3860	5510	5493.32	0.38	0	2492	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	551	5.57	0.49	12	0.07	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
46	20240322	110652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-60	5	-1.09	14266210	2606	21.54	5510	5510	5450	7160	3860	5510	5474.37	0.38	0	323	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	545	5.51	0.48	12	0.03	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
47	20240322	100646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-50	5	-0.91	6689880	1220	10.09	5510	5510	5450	7160	3860	5510	5483.51	0.38	0	-666	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	546	5.52	0.48	12	0.01	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
48	20240322	090644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-30	5	-0.54	3305020	602	4.98	5510	5510	5480	7160	3860	5510	5490.07	0.38	0	-487	5563	5536	5483	5456	5403	5550	5470	50	1650	500	3960	10	1	10000000	548	5.54	0.48	12	0.01	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.41	N	080010	500	50 억		38212	N	N	0	N	00	N
49	20240321	160651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	40	2	0.73	66274440	12097	46.30	5470	5510	5430	7110	3830	5470	5478.58	0.40	0	-2084	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	551	5.57	0.49	12	0.12	989.00	11309.00	6420	20231222	-14.17	5000	20230817	10.20	5570	-1.08	20240220	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
50	20240321	150646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	52852660	9657	36.96	5470	5490	5430	7110	3830	5470	5472.99	0.40	0	-2068	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	545	5.51	0.48	12	0.10	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
51	20240321	140646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	45522310	8318	31.84	5470	5490	5430	7110	3830	5470	5472.75	0.40	0	-2060	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	545	5.51	0.48	12	0.08	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
52	20240321	130637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	10	2	0.18	39559520	7225	27.66	5470	5490	5430	7110	3830	5470	5475.37	0.40	0	-2310	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	548	5.54	0.48	12	0.07	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
53	20240321	120646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	10	2	0.18	38236550	6983	26.73	5470	5490	5430	7110	3830	5470	5475.66	0.40	0	-2297	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	548	5.54	0.48	12	0.07	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
54	20240321	110644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	34463850	6294	24.09	5470	5490	5430	7110	3830	5470	5475.67	0.40	0	-2143	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	545	5.51	0.48	12	0.06	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
55	20240321	100648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	3446050	632	2.42	5470	5470	5430	7110	3830	5470	5452.61	0.40	0	-38	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	545	5.51	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
56	20240321	090650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	1137760	208	0.80	5470	5470	5470	7110	3830	5470	5470.00	0.40	0	-15	5556	5512	5446	5402	5336	5535	5425	50	1640	500	3930	10	1	10000000	547	5.53	0.48	12	0.00	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.41	N	080010	500	50 억		40287	N	N	0	N	00	N
57	20240320	160640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	40	2	0.74	142149370	26125	113.94	5430	5490	5380	7050	3810	5430	5441.12	0.42	0	-2213	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	547	5.53	0.48	12	0.26	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
58	20240320	150642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-20	5	-0.37	130841960	24047	104.88	5430	5490	5380	7050	3810	5430	5441.09	0.42	0	-3267	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.24	989.00	11309.00	6420	20231222	-15.73	5000	20230817	8.20	5570	-2.87	20240220	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
59	20240320	140646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-20	5	-0.37	98082400	17991	78.47	5430	5490	5410	7050	3810	5430	5451.75	0.42	0	-3690	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.18	989.00	11309.00	6420	20231222	-15.73	5000	20230817	8.20	5570	-2.87	20240220	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
60	20240320	130647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	10	2	0.18	70842420	12965	56.55	5430	5490	5430	7050	3810	5430	5464.13	0.42	0	-3591	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	544	5.50	0.48	12	0.13	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
61	20240320	120640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	0	3	0.00	69484420	12715	55.46	5430	5490	5430	7050	3810	5430	5464.76	0.42	0	-3541	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	543	5.49	0.48	12	0.13	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
62	20240320	110642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	0	3	0.00	39854200	7295	31.82	5430	5490	5430	7050	3810	5430	5463.22	0.42	0	12	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	543	5.49	0.48	12	0.07	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
63	20240320	100640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	10	2	0.18	33129610	6058	26.42	5430	5490	5430	7050	3810	5430	5468.74	0.42	0	-113	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	544	5.50	0.48	12	0.06	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
64	20240320	090639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	0	3	0.00	3105960	572	2.49	5430	5430	5430	7050	3810	5430	5430.00	0.42	0	-15	5543	5486	5453	5396	5363	5470	5380	50	1620	500	3900	10	1	10000000	543	5.49	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.41	N	080010	500	50 억		42491	N	N	0	N	00	N
65	20240319	160632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-60	5	-1.09	125101820	22928	225.09	5490	5510	5420	7130	3850	5490	5456.29	0.48	0	-5495	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	543	5.49	0.48	12	0.23	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
66	20240319	150641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-50	5	-0.91	95605390	17496	171.77	5490	5510	5420	7130	3850	5490	5464.41	0.48	0	-5198	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	544	5.50	0.48	12	0.17	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
67	20240319	140642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-50	5	-0.91	90772050	16605	163.02	5490	5510	5420	7130	3850	5490	5466.55	0.48	0	-5174	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	544	5.50	0.48	12	0.17	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
68	20240319	130613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-50	5	-0.91	85139600	15571	152.87	5490	5510	5420	7130	3850	5490	5467.83	0.48	0	-4577	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	544	5.50	0.48	12	0.16	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
69	20240319	120638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	0	3	0.00	47411400	8645	84.87	5490	5510	5440	7130	3850	5490	5484.26	0.48	0	-4120	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	549	5.55	0.49	12	0.09	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
70	20240319	110637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	0	3	0.00	47411400	8645	84.87	5490	5510	5440	7130	3850	5490	5484.26	0.48	0	-4120	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	549	5.55	0.49	12	0.09	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
71	20240319	100640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-50	5	-0.91	42753000	7795	76.53	5490	5510	5440	7130	3850	5490	5484.67	0.48	0	-3833	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	544	5.50	0.48	12	0.08	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
72	20240319	090639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-40	5	-0.73	2178160	398	3.91	5490	5490	5450	7130	3850	5490	5472.76	0.48	0	-167	5523	5506	5473	5456	5423	5515	5465	50	1640	500	3950	10	1	10000000	545	5.51	0.48	12	0.00	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.42	N	080010	500	50 억		47977	N	N	0	N	00	N
73	20240318	160635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	10	2	0.18	55726870	10184	52.70	5450	5490	5440	7120	3840	5480	5472.00	0.50	0	-1467	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	549	5.55	0.49	12	0.10	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
74	20240318	150637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-10	5	-0.18	49152600	8984	46.49	5450	5490	5440	7120	3840	5480	5471.13	0.50	0	-1173	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	547	5.53	0.48	12	0.09	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
75	20240318	140636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-30	5	-0.55	41038370	7499	38.81	5450	5490	5440	7120	3840	5480	5472.51	0.50	0	-1100	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	545	5.51	0.48	12	0.07	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
76	20240318	130636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	0	3	0.00	27559550	5035	26.06	5450	5480	5440	7120	3840	5480	5473.59	0.50	0	-936	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	548	5.54	0.48	12	0.05	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
77	20240318	120633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	0	3	0.00	11064750	2025	10.48	5450	5480	5440	7120	3840	5480	5464.07	0.50	0	-546	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	548	5.54	0.48	12	0.02	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
78	20240318	110636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-30	5	-0.55	3788920	695	3.60	5450	5460	5440	7120	3840	5480	5451.68	0.50	0	-140	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	545	5.51	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
79	20240318	100635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-20	5	-0.36	2376880	436	2.26	5450	5460	5440	7120	3840	5480	5451.56	0.50	0	-2	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	546	5.52	0.48	12	0.00	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
80	20240318	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-30	5	-0.55	801150	147	0.76	5450	5450	5450	7120	3840	5480	5450.00	0.50	0	15	5526	5502	5456	5432	5386	5515	5445	50	1640	500	3940	10	1	10000000	545	5.51	0.48	12	0.00	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.44	N	080010	500	50 억		49562	N	N	0	N	00	N
81	20240315	160628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	0	3	0.00	105108950	19324	83.93	5450	5480	5410	7120	3840	5480	5439.30	0.51	0	-1516	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	548	5.54	0.48	12	0.19	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
82	20240315	150605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-40	5	-0.73	103549930	19039	82.70	5450	5480	5410	7120	3840	5480	5438.83	0.51	0	-1504	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	544	5.50	0.48	12	0.19	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
83	20240315	140555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-30	5	-0.55	91813560	16886	73.34	5450	5480	5410	7120	3840	5480	5437.26	0.51	0	-1440	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	545	5.51	0.48	12	0.17	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
84	20240315	130631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-60	5	-1.09	60375730	11129	48.34	5450	5480	5410	7120	3840	5480	5425.08	0.51	0	-865	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	542	5.48	0.48	12	0.11	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
85	20240315	120631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-50	5	-0.91	49141910	9059	39.35	5450	5480	5410	7120	3840	5480	5424.65	0.51	0	-378	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	543	5.49	0.48	12	0.09	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
86	20240315	110625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-60	5	-1.09	38698600	7133	30.98	5450	5480	5410	7120	3840	5480	5425.29	0.51	0	-332	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	542	5.48	0.48	12	0.07	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
87	20240315	100629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-20	5	-0.36	18992340	3498	15.19	5450	5480	5420	7120	3840	5480	5429.49	0.51	0	-860	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	546	5.52	0.48	12	0.03	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
88	20240315	090632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	0	3	0.00	507810	93	0.40	5450	5480	5450	7120	3840	5480	5460.32	0.51	0	19	5540	5510	5450	5420	5360	5525	5435	50	1640	500	3940	10	1	10000000	548	5.54	0.48	12	0.00	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.44	N	080010	500	50 억		51070	N	N	0	N	00	N
89	20240314	160623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	90	2	1.67	125024840	23023	88.63	5480	5480	5390	7000	3780	5390	5430.43	0.48	0	3406	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	548	5.54	0.48	12	0.23	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
90	20240314	150626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	60	2	1.11	121534200	22386	86.18	5480	5480	5390	7000	3780	5390	5429.03	0.48	0	3411	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	545	5.51	0.48	12	0.22	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
91	20240314	140626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	40	2	0.74	118159740	21765	83.79	5480	5480	5390	7000	3780	5390	5428.89	0.48	0	3130	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	543	5.49	0.48	12	0.22	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
92	20240314	130621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	105105500	19352	74.50	5480	5480	5390	7000	3780	5390	5431.25	0.48	0	2819	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	542	5.48	0.48	12	0.19	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
93	20240314	120623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	50	2	0.93	91012560	16758	64.51	5480	5480	5390	7000	3780	5390	5430.99	0.48	0	1537	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	544	5.50	0.48	12	0.17	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
94	20240314	110623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	60	2	1.11	82469530	15186	58.46	5480	5480	5390	7000	3780	5390	5430.63	0.48	0	573	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	545	5.51	0.48	12	0.15	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
95	20240314	100628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	60	2	1.11	79564620	14654	56.41	5480	5480	5390	7000	3780	5390	5429.55	0.48	0	733	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	545	5.51	0.48	12	0.15	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
96	20240314	090626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	90	2	1.67	575400	105	0.40	5480	5480	5480	7000	3780	5390	5480.00	0.48	0	0	5576	5482	5436	5342	5296	5460	5320	50	1610	500	3880	10	1	10000000	548	5.54	0.48	12	0.00	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.43	N	080010	500	50 억		47656	N	N	0	N	00	N
97	20240313	160617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-100	5	-1.82	142006610	25976	125.46	5480	5530	5390	7130	3850	5490	5467.22	0.47	0	739	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	539	5.45	0.48	12	0.26	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
98	20240313	150617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	10	2	0.18	98872080	18030	87.08	5480	5530	5440	7130	3850	5490	5483.75	0.47	0	289	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	550	5.56	0.49	12	0.18	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
99	20240313	140621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-30	5	-0.55	77073920	14056	67.89	5480	5530	5440	7130	3850	5490	5483.35	0.47	0	257	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	546	5.52	0.48	12	0.14	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
100	20240313	130624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-30	5	-0.55	66462450	12121	58.54	5480	5530	5440	7130	3850	5490	5483.25	0.47	0	305	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	546	5.52	0.48	12	0.12	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
101	20240313	120619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	10	2	0.18	63527720	11584	55.95	5480	5530	5440	7130	3850	5490	5484.09	0.47	0	298	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	550	5.56	0.49	12	0.12	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
102	20240313	110618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-30	5	-0.55	21989660	4034	19.48	5480	5480	5440	7130	3850	5490	5451.08	0.47	0	1673	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	546	5.52	0.48	12	0.04	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
103	20240313	100616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-30	5	-0.55	21520810	3948	19.07	5480	5480	5440	7130	3850	5490	5451.07	0.47	0	1673	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	546	5.52	0.48	12	0.04	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
104	20240313	090619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-40	5	-0.73	360940	66	0.32	5480	5480	5440	7130	3850	5490	5468.79	0.47	0	-21	5570	5530	5470	5430	5370	5500	5400	50	1640	500	3950	10	1	10000000	545	5.51	0.48	12	0.00	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.43	N	080010	500	50 억		46909	N	N	0	N	00	N
105	20240312	160611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-10	5	-0.18	113242140	20704	108.52	5500	5510	5410	7150	3850	5500	5469.58	0.49	0	-2571	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	549	5.55	0.49	12	0.21	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
106	20240312	150610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-30	5	-0.55	101552060	18566	97.31	5500	5510	5410	7150	3850	5500	5469.79	0.49	0	-2414	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	547	5.53	0.48	12	0.19	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
107	20240312	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-50	5	-0.91	100406740	18356	96.21	5500	5510	5410	7150	3850	5500	5469.97	0.49	0	-2409	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	545	5.51	0.48	12	0.18	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
108	20240312	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-10	5	-0.18	65968040	12061	63.22	5500	5510	5410	7150	3850	5500	5469.53	0.49	0	-2309	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	549	5.55	0.49	12	0.12	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
109	20240312	120613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-10	5	-0.18	56203820	10282	53.89	5500	5510	5410	7150	3850	5500	5466.23	0.49	0	-2307	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	549	5.55	0.49	12	0.10	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
110	20240312	110611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-10	5	-0.18	53020620	9702	50.85	5500	5510	5410	7150	3850	5500	5464.92	0.49	0	-2306	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	549	5.55	0.49	12	0.10	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
111	20240312	100611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-40	5	-0.73	25796870	4696	24.61	5500	5510	5460	7150	3850	5500	5493.37	0.49	0	-2035	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	546	5.52	0.48	12	0.05	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
112	20240312	090611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	0	3	0.00	5660700	1031	5.40	5500	5500	5480	7150	3850	5500	5490.49	0.49	0	-955	5620	5560	5490	5430	5360	5590	5460	50	1650	500	3960	10	1	10000000	550	5.56	0.49	12	0.01	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.43	N	080010	500	50 억		49400	N	N	0	N	00	N
113	20240311	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	60	2	1.10	104720940	19079	93.94	5440	5550	5420	7070	3810	5440	5488.80	0.49	0	494	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	550	5.56	0.49	12	0.19	989.00	11309.00	6420	20231222	-14.33	5000	20230817	10.00	5570	-1.26	20240220	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
114	20240311	150611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	20	2	0.37	103130030	18789	92.52	5440	5550	5420	7070	3810	5440	5488.85	0.49	0	475	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	546	5.52	0.48	12	0.19	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
115	20240311	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	20	2	0.37	94526260	17209	84.74	5440	5550	5420	7070	3810	5440	5492.84	0.49	0	200	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	546	5.52	0.48	12	0.17	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
116	20240311	130609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	40	2	0.74	81094180	14755	72.65	5440	5550	5420	7070	3810	5440	5496.05	0.49	0	202	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	548	5.54	0.48	12	0.15	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
117	20240311	120609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	10	2	0.18	65037340	11825	58.23	5440	5550	5420	7070	3810	5440	5499.99	0.49	0	203	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	545	5.51	0.48	12	0.12	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
118	20240311	110605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	50	2	0.92	53616900	9732	47.92	5440	5550	5420	7070	3810	5440	5509.34	0.49	0	-297	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	549	5.55	0.49	12	0.10	989.00	11309.00	6420	20231222	-14.49	5000	20230817	9.80	5570	-1.44	20240220	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
119	20240311	100559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	20	2	0.37	50317780	9132	44.97	5440	5550	5420	7070	3810	5440	5510.05	0.49	0	-425	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	546	5.52	0.48	12	0.09	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
120	20240311	090602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	0	3	0.00	4368320	803	3.95	5440	5440	5440	7070	3810	5440	5440.00	0.49	0	-33	5486	5462	5416	5392	5346	5475	5405	50	1630	500	3910	10	1	10000000	544	5.50	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.43	N	080010	500	50 억		48966	N	N	0	N	00	N
121	20240308	160607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	0	3	0.00	108470560	20034	128.92	5420	5440	5370	7070	3810	5440	5414.27	0.48	0	787	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	544	5.50	0.48	12	0.20	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
122	20240308	150604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-10	5	-0.18	105729520	19530	125.68	5420	5440	5370	7070	3810	5440	5413.64	0.48	0	856	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	543	5.49	0.48	12	0.20	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
123	20240308	140602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-20	5	-0.37	70461620	13029	83.84	5420	5440	5370	7070	3810	5440	5407.96	0.48	0	1277	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	542	5.48	0.48	12	0.13	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
124	20240308	130601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-40	5	-0.74	59731970	11048	71.09	5420	5440	5370	7070	3810	5440	5406.47	0.48	0	1410	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	540	5.46	0.48	12	0.11	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
125	20240308	120601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-20	5	-0.37	41079420	7608	48.96	5420	5440	5370	7070	3810	5440	5399.29	0.48	0	1805	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	542	5.48	0.48	12	0.08	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
126	20240308	110601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-10	5	-0.18	40118690	7431	47.82	5420	5440	5370	7070	3810	5440	5398.61	0.48	0	1860	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	543	5.49	0.48	12	0.07	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
127	20240308	100558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-50	5	-0.92	18666000	3462	22.28	5420	5440	5370	7070	3810	5440	5391.12	0.48	0	-24	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	539	5.45	0.48	12	0.03	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
128	20240308	090558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-50	5	-0.92	2469570	457	2.94	5420	5420	5390	7070	3810	5440	5400.41	0.48	0	242	5500	5470	5420	5390	5340	5485	5405	50	1630	500	3910	10	1	10000000	539	5.45	0.48	12	0.00	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.44	N	080010	500	50 억		48179	N	N	0	N	00	N
129	20240307	160559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-20	5	-0.37	83948280	15528	98.60	5410	5450	5370	7090	3830	5460	5406.25	0.52	0	-3746	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	544	5.50	0.48	12	0.16	989.00	11309.00	6420	20231222	-15.26	5000	20230817	8.80	5570	-2.33	20240220	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
130	20240307	150540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-70	5	-1.28	82021490	15173	96.35	5410	5440	5370	7090	3830	5460	5405.75	0.52	0	-3591	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	539	5.45	0.48	12	0.15	989.00	11309.00	6420	20231222	-16.04	5000	20230817	7.80	5570	-3.23	20240220	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
131	20240307	140551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-60	5	-1.10	73790280	13645	86.65	5410	5440	5370	7090	3830	5460	5407.86	0.52	0	-3749	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	540	5.46	0.48	12	0.14	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
132	20240307	130553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-60	5	-1.10	42607950	7898	50.15	5410	5430	5370	7090	3830	5460	5394.78	0.52	0	-1497	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	540	5.46	0.48	12	0.08	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
133	20240307	120554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-40	5	-0.73	25868570	4792	30.43	5410	5430	5380	7090	3830	5460	5398.28	0.52	0	-1097	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	542	5.48	0.48	12	0.05	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
134	20240307	110559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-60	5	-1.10	24495910	4538	28.82	5410	5430	5380	7090	3830	5460	5397.95	0.52	0	-855	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	540	5.46	0.48	12	0.05	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
135	20240307	100555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-50	5	-0.92	23108230	4281	27.18	5410	5430	5380	7090	3830	5460	5397.86	0.52	0	-708	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	541	5.47	0.48	12	0.04	989.00	11309.00	6420	20231222	-15.73	5000	20230817	8.20	5570	-2.87	20240220	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
136	20240307	090556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-30	5	-0.55	2710540	501	3.18	5410	5430	5410	7090	3830	5460	5410.26	0.52	0	-40	5526	5492	5436	5402	5346	5465	5375	50	1630	500	3930	10	1	10000000	543	5.49	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.46	N	080010	500	50 억		51925	N	N	0	N	00	N
137	20240306	160553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-10	5	-0.18	85218470	15697	89.33	5470	5470	5380	7110	3830	5470	5428.97	0.57	0	-5191	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	546	5.52	0.48	12	0.16	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
138	20240306	150554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	75426160	13896	79.08	5470	5470	5380	7110	3830	5470	5427.90	0.57	0	-4627	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	542	5.48	0.48	12	0.14	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
139	20240306	140554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-60	5	-1.10	67870470	12494	71.10	5470	5470	5380	7110	3830	5470	5432.25	0.57	0	-4469	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	541	5.47	0.48	12	0.12	989.00	11309.00	6420	20231222	-15.73	5000	20230817	8.20	5570	-2.87	20240220	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
140	20240306	130556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	66027520	12152	69.16	5470	5470	5380	7110	3830	5470	5433.47	0.57	0	-4555	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	543	5.49	0.48	12	0.12	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
141	20240306	120556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-70	5	-1.28	30253980	5570	31.70	5470	5470	5390	7110	3830	5470	5431.59	0.57	0	-1362	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	540	5.46	0.48	12	0.06	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
142	20240306	110552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	19451610	3573	20.33	5470	5470	5390	7110	3830	5470	5444.06	0.57	0	-1143	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	542	5.48	0.48	12	0.04	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
143	20240306	100543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	15712770	2886	16.42	5470	5470	5390	7110	3830	5470	5444.48	0.57	0	-850	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	545	5.51	0.48	12	0.03	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
144	20240306	090552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-70	5	-1.28	5570430	1019	5.80	5470	5470	5400	7110	3830	5470	5466.57	0.57	0	-32	5556	5512	5456	5412	5356	5485	5385	50	1640	500	3930	10	1	10000000	540	5.46	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.46	N	080010	500	50 억		56976	N	N	0	N	00	N
145	20240305	160548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	95502020	17572	88.27	5500	5500	5400	7110	3830	5470	5434.90	0.62	0	-5391	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	547	5.53	0.48	12	0.18	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
146	20240305	150550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-60	5	-1.10	74278190	13653	68.58	5500	5500	5400	7110	3830	5470	5440.43	0.62	0	-5323	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	541	5.47	0.48	12	0.14	989.00	11309.00	6420	20231222	-15.73	5000	20230817	8.20	5570	-2.87	20240220	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
147	20240305	140544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	71264970	13097	65.79	5500	5500	5400	7110	3830	5470	5441.32	0.62	0	-5522	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	545	5.51	0.48	12	0.13	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
148	20240305	130548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	71057870	13059	65.60	5500	5500	5400	7110	3830	5470	5441.29	0.62	0	-5517	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	542	5.48	0.48	12	0.13	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
149	20240305	120546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	55972160	10269	51.58	5500	5500	5400	7110	3830	5470	5450.59	0.62	0	-5913	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	543	5.49	0.48	12	0.10	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
150	20240305	110546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	23952080	4400	22.10	5500	5500	5400	7110	3830	5470	5443.65	0.62	0	-1646	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	542	5.48	0.48	12	0.04	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
151	20240305	100542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	12496620	2290	11.50	5500	5500	5400	7110	3830	5470	5457.04	0.62	0	-1055	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	545	5.51	0.48	12	0.02	989.00	11309.00	6420	20231222	-15.11	5000	20230817	9.00	5570	-2.15	20240220	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
152	20240305	090544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-70	5	-1.28	2933860	537	2.70	5500	5500	5400	7110	3830	5470	5463.43	0.62	0	-153	5530	5500	5450	5420	5370	5515	5435	50	1640	500	3930	10	1	10000000	540	5.46	0.48	12	0.01	989.00	11309.00	6420	20231222	-15.89	5000	20230817	8.00	5570	-3.05	20240220	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.46	N	080010	500	50 억		62156	N	N	0	N	00	N
153	20240304	160545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	10	2	0.18	108364430	19907	182.82	5460	5480	5400	7090	3830	5460	5443.53	0.66	0	-3931	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	547	5.53	0.48	12	0.20	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N
154	20240304	150541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	0	3	0.00	105487670	19381	177.99	5460	5480	5400	7090	3830	5460	5442.84	0.66	0	-3918	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	546	5.52	0.48	12	0.19	989.00	11309.00	6420	20231222	-14.95	5000	20230817	9.20	5570	-1.97	20240220	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N
155	20240304	140510	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-30	5	-0.55	97881880	17985	165.17	5460	5480	5400	7090	3830	5460	5442.42	0.66	0	-3639	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	543	5.49	0.48	12	0.18	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N
156	20240304	130538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-40	5	-0.73	54477940	10014	91.96	5460	5480	5400	7090	3830	5460	5440.17	0.66	0	595	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	542	5.48	0.48	12	0.10	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N
157	20240304	120515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-40	5	-0.73	49032870	9009	82.73	5460	5480	5400	7090	3830	5460	5442.65	0.66	0	233	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	542	5.48	0.48	12	0.09	989.00	11309.00	6420	20231222	-15.58	5000	20230817	8.40	5570	-2.69	20240220	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N
158	20240304	110533	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-30	5	-0.55	32819820	6015	55.24	5460	5480	5430	7090	3830	5460	5456.33	0.66	0	414	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	543	5.49	0.48	12	0.06	989.00	11309.00	6420	20231222	-15.42	5000	20230817	8.60	5570	-2.51	20240220	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N
159	20240304	100535	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	20	2	0.37	26734590	4899	44.99	5460	5480	5430	7090	3830	5460	5457.15	0.66	0	539	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	548	5.54	0.48	12	0.05	989.00	11309.00	6420	20231222	-14.64	5000	20230817	9.60	5570	-1.62	20240220	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N
160	20240304	090535	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	10	2	0.18	7386650	1353	12.43	5460	5470	5430	7090	3830	5460	5459.46	0.66	0	-401	5586	5522	5446	5382	5306	5555	5415	50	1630	500	3930	10	1	10000000	547	5.53	0.48	12	0.01	989.00	11309.00	6420	20231222	-14.80	5000	20230817	9.40	5570	-1.80	20240220	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.49	N	080010	500	50 억		65972	N	N	0	N	00	N