KissMeData/080010/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	160700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	150	2	2.84	118643670	21992	130.97	5290	5460	5290	6870	3710	5290	5394.86	0.50	0	1325	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	544	8.92	0.44	12	0.22	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	5740	-5.23	20240402	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
3	20240430	150711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	150	2	2.84	111828340	20739	123.51	5290	5460	5290	6870	3710	5290	5392.18	0.50	0	1391	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	544	8.92	0.44	12	0.21	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	5740	-5.23	20240402	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
4	20240430	140711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	130	2	2.46	108724280	20167	120.10	5290	5460	5290	6870	3710	5290	5391.20	0.50	0	1371	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	542	8.89	0.44	12	0.20	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
5	20240430	130709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	160	2	3.02	93561440	17379	103.50	5290	5460	5290	6870	3710	5290	5383.59	0.50	0	1240	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	545	8.93	0.45	12	0.17	610.00	12236.00	6420	20231222	-15.11	5000	20230817	9.00	5740	-5.05	20240402	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
6	20240430	120710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	150	2	2.84	81713590	15200	90.52	5290	5450	5290	6870	3710	5290	5375.89	0.50	0	1315	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	544	8.92	0.44	12	0.15	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	5740	-5.23	20240402	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
7	20240430	110708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	130	2	2.46	71312430	13285	79.12	5290	5430	5290	6870	3710	5290	5367.89	0.50	0	1330	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	542	8.89	0.44	12	0.13	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
8	20240430	100708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	120	2	2.27	60760080	11335	67.50	5290	5420	5290	6870	3710	5290	5360.40	0.50	0	1429	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	541	8.87	0.44	12	0.11	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	5740	-5.75	20240402	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
9	20240430	090718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	20	2	0.38	6877120	1300	7.74	5290	5310	5290	6870	3710	5290	5290.09	0.50	0	-179	5376	5332	5306	5262	5236	5320	5250	50	1580	500	3800	10	1	10000000	531	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	5000	20230817	6.20	5740	-7.49	20240402	5040	5.36	20240208	6420	-17.29	20231222	5000	6.20	20230817	1.11	N	080010	500	50 억		49914	N	N	0	N	00	N
10	20240429	160658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-60	5	-1.12	89022940	16777	101.97	5350	5350	5280	6950	3750	5350	5306.25	0.50	0	-154	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	529	8.67	0.43	12	0.17	610.00	12236.00	6420	20231222	-17.60	5000	20230817	5.80	5740	-7.84	20240402	5040	4.96	20240208	6420	-17.60	20231222	5000	5.80	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
11	20240429	150708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	68761870	12957	78.75	5350	5350	5280	6950	3750	5350	5306.93	0.50	0	-162	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	532	8.72	0.43	12	0.13	610.00	12236.00	6420	20231222	-17.13	5000	20230817	6.40	5740	-7.32	20240402	5040	5.56	20240208	6420	-17.13	20231222	5000	6.40	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
12	20240429	140642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-40	5	-0.75	62587670	11792	71.67	5350	5350	5280	6950	3750	5350	5307.64	0.50	0	-236	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	531	8.70	0.43	12	0.12	610.00	12236.00	6420	20231222	-17.29	5000	20230817	6.20	5740	-7.49	20240402	5040	5.36	20240208	6420	-17.29	20231222	5000	6.20	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
13	20240429	130708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	43766210	8240	50.08	5350	5350	5290	6950	3750	5350	5311.43	0.50	0	-249	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	532	8.72	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.13	5000	20230817	6.40	5740	-7.32	20240402	5040	5.56	20240208	6420	-17.13	20231222	5000	6.40	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
14	20240429	120708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	42106090	7928	48.19	5350	5350	5290	6950	3750	5350	5311.06	0.50	0	-157	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	532	8.72	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.13	5000	20230817	6.40	5740	-7.32	20240402	5040	5.56	20240208	6420	-17.13	20231222	5000	6.40	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
15	20240429	110644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	27944770	5263	31.99	5350	5350	5290	6950	3750	5350	5309.67	0.50	0	-157	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	532	8.72	0.43	12	0.05	610.00	12236.00	6420	20231222	-17.13	5000	20230817	6.40	5740	-7.32	20240402	5040	5.56	20240208	6420	-17.13	20231222	5000	6.40	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
16	20240429	100708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	20555400	3869	23.52	5350	5350	5300	6950	3750	5350	5312.85	0.50	0	-108	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	532	8.72	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.13	5000	20230817	6.40	5740	-7.32	20240402	5040	5.56	20240208	6420	-17.13	20231222	5000	6.40	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
17	20240429	090708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6950	3750	5350	0.00	0.50	0	0	5470	5410	5350	5290	5230	5380	5260	50	1600	500	3850	10	1	10000000	535	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	5000	20230817	7.00	5740	-6.79	20240402	5040	6.15	20240208	6420	-16.67	20231222	5000	7.00	20230817	1.11	N	080010	500	50 억		49719	N	N	0	N	00	N
18	20240426	160705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-70	5	-1.29	87728450	16453	233.87	5410	5410	5290	7040	3800	5420	5332.06	0.49	0	809	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	535	8.77	0.44	12	0.16	610.00	12236.00	6420	20231222	-16.67	5000	20230817	7.00	5740	-6.79	20240402	5040	6.15	20240208	6420	-16.67	20231222	5000	7.00	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
19	20240426	150706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-110	5	-2.03	70863120	13288	188.88	5410	5410	5290	7040	3800	5420	5332.87	0.49	0	803	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	531	8.70	0.43	12	0.13	610.00	12236.00	6420	20231222	-17.29	5000	20230817	6.20	5740	-7.49	20240402	5040	5.36	20240208	6420	-17.29	20231222	5000	6.20	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
20	20240426	140703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	25547720	4763	67.70	5410	5410	5340	7040	3800	5420	5363.79	0.49	0	-361	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	536	8.79	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.51	5000	20230817	7.20	5740	-6.62	20240402	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
21	20240426	130704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-30	5	-0.55	24181430	4508	64.08	5410	5410	5340	7040	3800	5420	5364.11	0.49	0	-361	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	539	8.84	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.04	5000	20230817	7.80	5740	-6.10	20240402	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
22	20240426	120703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	16582080	3092	43.95	5410	5410	5340	7040	3800	5420	5362.90	0.49	0	-361	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	536	8.79	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.51	5000	20230817	7.20	5740	-6.62	20240402	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
23	20240426	110703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-70	5	-1.29	13291280	2477	35.21	5410	5410	5340	7040	3800	5420	5365.88	0.49	0	-361	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	535	8.77	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.67	5000	20230817	7.00	5740	-6.79	20240402	5040	6.15	20240208	6420	-16.67	20231222	5000	7.00	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
24	20240426	100702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-40	5	-0.74	3673830	681	9.68	5410	5410	5380	7040	3800	5420	5394.76	0.49	0	-189	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	538	8.82	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.20	5000	20230817	7.60	5740	-6.27	20240402	5040	6.75	20240208	6420	-16.20	20231222	5000	7.60	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
25	20240426	090706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-10	5	-0.18	1201020	222	3.16	5410	5410	5410	7040	3800	5420	5410.00	0.49	0	-64	5520	5470	5410	5360	5300	5495	5385	50	1620	500	3900	10	1	10000000	541	8.87	0.44	12	0.00	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	5740	-5.75	20240402	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.11	N	080010	500	50 억		48871	N	N	0	N	00	N
26	20240425	160658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	37936320	7035	92.50	5400	5460	5350	7110	3830	5470	5392.51	0.50	0	-1068	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	542	8.89	0.44	12	0.07	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
27	20240425	150704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-70	5	-1.28	32830100	6091	80.09	5400	5460	5350	7110	3830	5470	5389.94	0.50	0	-430	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	540	8.85	0.44	12	0.06	610.00	12236.00	6420	20231222	-15.89	5000	20230817	8.00	5740	-5.92	20240402	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
28	20240425	140700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	19509400	3610	47.47	5400	5460	5370	7110	3830	5470	5404.27	0.50	0	-453	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	542	8.89	0.44	12	0.04	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
29	20240425	130703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-80	5	-1.46	15791180	2920	38.40	5400	5460	5390	7110	3830	5470	5407.94	0.50	0	-409	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	539	8.84	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.04	5000	20230817	7.80	5740	-6.10	20240402	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
30	20240425	120659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	3708290	683	8.98	5400	5460	5400	7110	3830	5470	5429.41	0.50	0	-115	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	542	8.89	0.44	12	0.01	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
31	20240425	110701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	2660110	490	6.44	5400	5460	5400	7110	3830	5470	5428.80	0.50	0	-82	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	545	8.93	0.45	12	0.00	610.00	12236.00	6420	20231222	-15.11	5000	20230817	9.00	5740	-5.05	20240402	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
32	20240425	100700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-10	5	-0.18	1799780	332	4.37	5400	5460	5400	7110	3830	5470	5421.02	0.50	0	-39	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	546	8.95	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
33	20240425	090703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	324090	60	0.79	5400	5430	5400	7110	3830	5470	5401.50	0.50	0	-11	5556	5512	5436	5392	5316	5535	5415	50	1640	500	3930	10	1	10000000	543	8.90	0.44	12	0.00	610.00	12236.00	6420	20231222	-15.42	5000	20230817	8.60	5740	-5.40	20240402	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.11	N	080010	500	50 억		49931	N	N	0	N	00	N
34	20240424	160648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	80	2	1.48	40958130	7550	119.46	5360	5480	5360	7000	3780	5390	5424.92	0.50	0	53	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	547	8.97	0.45	12	0.08	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	5740	-4.70	20240402	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
35	20240424	150657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	80	2	1.48	38934210	7179	113.59	5360	5480	5360	7000	3780	5390	5423.35	0.50	0	61	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	547	8.97	0.45	12	0.07	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	5740	-4.70	20240402	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
36	20240424	140657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	30636520	5661	89.57	5360	5480	5360	7000	3780	5390	5411.86	0.50	0	65	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	542	8.89	0.44	12	0.06	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
37	20240424	130702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	27942780	5164	81.71	5360	5480	5360	7000	3780	5390	5411.07	0.50	0	49	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	542	8.89	0.44	12	0.05	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
38	20240424	120658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	50	2	0.93	27395330	5063	80.11	5360	5480	5360	7000	3780	5390	5410.89	0.50	0	49	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	544	8.92	0.44	12	0.05	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	5740	-5.23	20240402	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
39	20240424	110657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	70	2	1.30	24685950	4564	72.22	5360	5480	5360	7000	3780	5390	5408.84	0.50	0	55	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	546	8.95	0.45	12	0.05	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
40	20240424	100656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	60	2	1.11	17248970	3201	50.65	5360	5450	5360	7000	3780	5390	5388.62	0.50	0	123	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	545	8.93	0.45	12	0.03	610.00	12236.00	6420	20231222	-15.11	5000	20230817	9.00	5740	-5.05	20240402	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
41	20240424	090658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	0	3	0.00	5731610	1069	16.91	5360	5390	5360	7000	3780	5390	5361.66	0.50	0	0	5530	5460	5420	5350	5310	5440	5330	50	1610	500	3880	10	1	10000000	539	8.84	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.04	5000	20230817	7.80	5740	-6.10	20240402	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.11	N	080010	500	50 억		49870	N	N	0	N	00	N
42	20240423	160635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-70	5	-1.28	34305880	6311	44.42	5490	5490	5380	7090	3830	5460	5435.89	0.50	0	-227	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	539	8.84	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.04	5000	20230817	7.80	5740	-6.10	20240402	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
43	20240423	150655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-60	5	-1.10	26928390	4945	34.81	5490	5490	5400	7090	3830	5460	5445.58	0.50	0	-320	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	540	8.85	0.44	12	0.05	610.00	12236.00	6420	20231222	-15.89	5000	20230817	8.00	5740	-5.92	20240402	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
44	20240423	140655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-20	5	-0.37	20098680	3684	25.93	5490	5490	5430	7090	3830	5460	5455.67	0.50	0	-300	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	544	8.92	0.44	12	0.04	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	5740	-5.23	20240402	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
45	20240423	130653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-30	5	-0.55	18105840	3317	23.35	5490	5490	5430	7090	3830	5460	5458.50	0.50	0	-297	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	543	8.90	0.44	12	0.03	610.00	12236.00	6420	20231222	-15.42	5000	20230817	8.60	5740	-5.40	20240402	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
46	20240423	120653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	10	2	0.18	13354560	2444	17.20	5490	5490	5440	7090	3830	5460	5464.22	0.50	0	-297	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	547	8.97	0.45	12	0.02	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	5740	-4.70	20240402	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
47	20240423	110655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-10	5	-0.18	12945710	2369	16.68	5490	5490	5440	7090	3830	5460	5464.63	0.50	0	-297	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	545	8.93	0.45	12	0.02	610.00	12236.00	6420	20231222	-15.11	5000	20230817	9.00	5740	-5.05	20240402	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
48	20240423	100654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	10	2	0.18	6864750	1256	8.84	5490	5490	5440	7090	3830	5460	5465.57	0.50	0	-297	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	547	8.97	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	5740	-4.70	20240402	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
49	20240423	090654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-20	5	-0.37	560780	103	0.73	5490	5490	5440	7090	3830	5460	5444.47	0.50	0	0	5586	5522	5416	5352	5246	5555	5385	50	1630	500	3930	10	1	10000000	544	8.92	0.44	12	0.00	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	5740	-5.23	20240402	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.19	N	080010	500	50 억		50089	N	N	0	N	00	N
50	20240422	160652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	100	2	1.87	76630580	14206	65.31	5360	5480	5310	6960	3760	5360	5394.24	0.51	0	-597	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	546	8.95	0.45	12	0.14	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
51	20240422	150651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	100	2	1.87	69609400	12922	59.40	5360	5460	5310	6960	3760	5360	5386.89	0.51	0	-337	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	546	8.95	0.45	12	0.13	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
52	20240422	140651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	50	2	0.93	58616080	10904	50.13	5360	5440	5310	6960	3760	5360	5375.65	0.51	0	-318	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	541	8.87	0.44	12	0.11	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	5740	-5.75	20240402	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
53	20240422	130649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	40	2	0.75	45962510	8548	39.30	5360	5440	5310	6960	3760	5360	5376.99	0.51	0	-53	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	540	8.85	0.44	12	0.09	610.00	12236.00	6420	20231222	-15.89	5000	20230817	8.00	5740	-5.92	20240402	5040	7.14	20240208	6420	-15.89	20231222	5000	8.00	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
54	20240422	120649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	60	2	1.12	43300030	8054	37.02	5360	5440	5310	6960	3760	5360	5376.21	0.51	0	55	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	542	8.89	0.44	12	0.08	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
55	20240422	110649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	60	2	1.12	40056110	7455	34.27	5360	5440	5310	6960	3760	5360	5373.05	0.51	0	254	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	542	8.89	0.44	12	0.07	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
56	20240422	100650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	60	2	1.12	34396830	6407	29.45	5360	5440	5310	6960	3760	5360	5368.63	0.51	0	307	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	542	8.89	0.44	12	0.06	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	5740	-5.57	20240402	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
57	20240422	090650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	0	3	0.00	6260620	1168	5.37	5360	5370	5310	6960	3760	5360	5360.12	0.51	0	-63	5593	5476	5353	5236	5113	5415	5175	50	1600	500	3850	10	1	10000000	536	8.79	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.51	5000	20230817	7.20	5740	-6.62	20240402	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.18	N	080010	500	50 억		50678	N	N	0	N	00	N
58	20240419	160621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-110	5	-2.01	115785960	21741	107.41	5420	5470	5230	7110	3830	5470	5325.70	0.50	0	1008	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	536	8.79	0.44	12	0.22	610.00	12236.00	6420	20231222	-16.51	5000	20230817	7.20	5740	-6.62	20240402	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
59	20240419	150626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-110	5	-2.01	112293540	21086	104.17	5420	5470	5230	7110	3830	5470	5325.50	0.50	0	994	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	536	8.79	0.44	12	0.21	610.00	12236.00	6420	20231222	-16.51	5000	20230817	7.20	5740	-6.62	20240402	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
60	20240419	140620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-130	5	-2.38	107768030	20238	99.99	5420	5470	5230	7110	3830	5470	5325.03	0.50	0	1003	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	534	8.75	0.44	12	0.20	610.00	12236.00	6420	20231222	-16.82	5000	20230817	6.80	5740	-6.97	20240402	5040	5.95	20240208	6420	-16.82	20231222	5000	6.80	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
61	20240419	130621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-160	5	-2.93	105136410	19744	97.54	5420	5470	5230	7110	3830	5470	5324.98	0.50	0	1031	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	531	8.70	0.43	12	0.20	610.00	12236.00	6420	20231222	-17.29	5000	20230817	6.20	5740	-7.49	20240402	5040	5.36	20240208	6420	-17.29	20231222	5000	6.20	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
62	20240419	120619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-210	5	-3.84	93218310	17490	86.41	5420	5470	5230	7110	3830	5470	5329.81	0.50	0	456	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	526	8.62	0.43	12	0.17	610.00	12236.00	6420	20231222	-18.07	5000	20230817	5.20	5740	-8.36	20240402	5040	4.37	20240208	6420	-18.07	20231222	5000	5.20	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
63	20240419	110625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-130	5	-2.38	41439760	7683	37.96	5420	5470	5330	7110	3830	5470	5393.70	0.50	0	-664	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	534	8.75	0.44	12	0.08	610.00	12236.00	6420	20231222	-16.82	5000	20230817	6.80	5740	-6.97	20240402	5040	5.95	20240208	6420	-16.82	20231222	5000	6.80	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
64	20240419	100624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-80	5	-1.46	15453120	2857	14.11	5420	5470	5380	7110	3830	5470	5408.86	0.50	0	-630	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	539	8.84	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.04	5000	20230817	7.80	5740	-6.10	20240402	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
65	20240419	090619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-10	5	-0.18	4122230	759	3.75	5420	5470	5420	7110	3830	5470	5431.13	0.50	0	-55	5656	5562	5496	5402	5336	5530	5370	50	1640	500	3930	10	1	10000000	546	8.95	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.18	N	080010	500	50 억		49662	N	N	0	N	00	N
66	20240418	160620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-40	5	-0.73	110939190	20231	112.46	5500	5590	5430	7160	3860	5510	5483.90	0.50	0	114	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	547	8.97	0.45	12	0.20	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	5740	-4.70	20240402	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
67	20240418	150617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-60	5	-1.09	92897400	16928	94.10	5500	5590	5430	7160	3860	5510	5487.80	0.50	0	658	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	545	8.93	0.45	12	0.17	610.00	12236.00	6420	20231222	-15.11	5000	20230817	9.00	5740	-5.05	20240402	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
68	20240418	140623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-40	5	-0.73	86823740	15816	87.92	5500	5590	5430	7160	3860	5510	5489.61	0.50	0	1103	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	547	8.97	0.45	12	0.16	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	5740	-4.70	20240402	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
69	20240418	130619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-50	5	-0.91	79919140	14550	80.88	5500	5590	5430	7160	3860	5510	5492.72	0.50	0	1127	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	546	8.95	0.45	12	0.15	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
70	20240418	120617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-50	5	-0.91	57679600	10470	58.20	5500	5590	5450	7160	3860	5510	5509.04	0.50	0	902	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	546	8.95	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
71	20240418	110618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-10	5	-0.18	53339740	9681	53.81	5500	5590	5450	7160	3860	5510	5509.73	0.50	0	978	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	550	9.02	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5740	-4.18	20240402	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
72	20240418	100620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-10	5	-0.18	23355670	4242	23.58	5500	5540	5450	7160	3860	5510	5505.82	0.50	0	-42	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	550	9.02	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5740	-4.18	20240402	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
73	20240418	090618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-20	5	-0.36	1429670	260	1.45	5500	5500	5490	7160	3860	5510	5498.73	0.50	0	-42	5650	5580	5490	5420	5330	5590	5430	50	1650	500	3960	10	1	10000000	549	9.00	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	5740	-4.36	20240402	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.20	N	080010	500	50 억		49540	N	N	0	N	00	N
74	20240417	160613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	50	2	0.92	99205380	17986	81.32	5510	5560	5400	7090	3830	5460	5515.70	0.51	0	-1098	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	551	9.03	0.45	12	0.18	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	5740	-4.01	20240402	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
75	20240417	150624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	40	2	0.73	97892630	17747	80.24	5510	5560	5400	7090	3830	5460	5516.01	0.51	0	-1083	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	550	9.02	0.45	12	0.18	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5740	-4.18	20240402	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
76	20240417	140618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	50	2	0.92	91382950	16565	74.90	5510	5560	5400	7090	3830	5460	5516.63	0.51	0	-489	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	551	9.03	0.45	12	0.17	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	5740	-4.01	20240402	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
77	20240417	130621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	50	2	0.92	87418460	15846	71.65	5510	5560	5400	7090	3830	5460	5516.75	0.51	0	-489	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	551	9.03	0.45	12	0.16	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	5740	-4.01	20240402	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
78	20240417	120622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	50	2	0.92	85351200	15471	69.95	5510	5560	5400	7090	3830	5460	5516.85	0.51	0	-424	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	551	9.03	0.45	12	0.15	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	5740	-4.01	20240402	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
79	20240417	110622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	90	2	1.65	82092870	14880	67.28	5510	5560	5400	7090	3830	5460	5516.99	0.51	0	-316	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	555	9.10	0.45	12	0.15	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	5740	-3.31	20240402	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
80	20240417	100618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	100	2	1.83	38386390	6968	31.51	5510	5560	5400	7090	3830	5460	5508.95	0.51	0	-91	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	556	9.11	0.45	12	0.07	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	5740	-3.14	20240402	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
81	20240417	090615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-50	5	-0.92	3262010	598	2.70	5510	5510	5400	7090	3830	5460	5454.87	0.51	0	-47	5600	5530	5390	5320	5180	5565	5355	50	1630	500	3930	10	1	10000000	541	8.87	0.44	12	0.01	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	5740	-5.75	20240402	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.18	N	080010	500	50 억		50586	N	N	0	N	00	N
82	20240416	160619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	30	2	0.55	118311100	22117	100.89	5420	5460	5250	7050	3810	5430	5346.45	0.51	0	-536	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	546	8.95	0.45	12	0.22	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
83	20240416	150617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-20	5	-0.37	98458930	18480	84.30	5420	5420	5250	7050	3810	5430	5327.86	0.51	0	-199	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	541	8.87	0.44	12	0.18	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	5740	-5.75	20240402	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
84	20240416	140616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-70	5	-1.29	88736090	16675	76.07	5420	5420	5250	7050	3810	5430	5321.50	0.51	0	353	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	536	8.79	0.44	12	0.17	610.00	12236.00	6420	20231222	-16.51	5000	20230817	7.20	5740	-6.62	20240402	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
85	20240416	130618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-90	5	-1.66	84895010	15960	72.80	5420	5420	5250	7050	3810	5430	5319.24	0.51	0	386	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	534	8.75	0.44	12	0.16	610.00	12236.00	6420	20231222	-16.82	5000	20230817	6.80	5740	-6.97	20240402	5040	5.95	20240208	6420	-16.82	20231222	5000	6.80	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
86	20240416	120620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-120	5	-2.21	77980820	14669	66.91	5420	5420	5250	7050	3810	5430	5316.03	0.51	0	711	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	531	8.70	0.43	12	0.15	610.00	12236.00	6420	20231222	-17.29	5000	20230817	6.20	5740	-7.49	20240402	5040	5.36	20240208	6420	-17.29	20231222	5000	6.20	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
87	20240416	110617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-110	5	-2.03	61779130	11623	53.02	5420	5420	5250	7050	3810	5430	5315.25	0.51	0	899	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	532	8.72	0.43	12	0.12	610.00	12236.00	6420	20231222	-17.13	5000	20230817	6.40	5740	-7.32	20240402	5040	5.56	20240208	6420	-17.13	20231222	5000	6.40	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
88	20240416	100610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-120	5	-2.21	39690990	7455	34.01	5420	5420	5250	7050	3810	5430	5324.08	0.51	0	398	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	531	8.70	0.43	12	0.07	610.00	12236.00	6420	20231222	-17.29	5000	20230817	6.20	5740	-7.49	20240402	5040	5.36	20240208	6420	-17.29	20231222	5000	6.20	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
89	20240416	090610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-70	5	-1.29	8334560	1546	7.05	5420	5420	5360	7050	3810	5430	5391.05	0.51	0	384	5556	5492	5426	5362	5296	5460	5330	50	1620	500	3900	10	1	10000000	536	8.79	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.51	5000	20230817	7.20	5740	-6.62	20240402	5040	6.35	20240208	6420	-16.51	20231222	5000	7.20	20230817	1.17	N	080010	500	50 억		51476	N	N	0	N	00	N
90	20240415	160608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-120	5	-2.16	118563040	21913	100.11	5490	5490	5360	7210	3890	5550	5410.63	0.52	0	-865	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	543	8.90	0.44	12	0.22	610.00	12236.00	6420	20231222	-15.42	5000	20230817	8.60	5740	-5.40	20240402	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
91	20240415	150613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-70	5	-1.26	116772020	21583	98.60	5490	5490	5360	7210	3890	5550	5410.37	0.52	0	-838	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	548	8.98	0.45	12	0.22	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	5740	-4.53	20240402	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
92	20240415	140608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-160	5	-2.88	107583120	19896	90.89	5490	5490	5360	7210	3890	5550	5407.27	0.52	0	335	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	539	8.84	0.44	12	0.20	610.00	12236.00	6420	20231222	-16.04	5000	20230817	7.80	5740	-6.10	20240402	5040	6.94	20240208	6420	-16.04	20231222	5000	7.80	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
93	20240415	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-180	5	-3.24	100731080	18626	85.09	5490	5490	5360	7210	3890	5550	5408.09	0.52	0	327	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	537	8.80	0.44	12	0.19	610.00	12236.00	6420	20231222	-16.36	5000	20230817	7.40	5740	-6.45	20240402	5040	6.55	20240208	6420	-16.36	20231222	5000	7.40	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
94	20240415	120610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-140	5	-2.52	60868270	11225	51.28	5490	5490	5400	7210	3890	5550	5422.56	0.52	0	1	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	541	8.87	0.44	12	0.11	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	5740	-5.75	20240402	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
95	20240415	110611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-140	5	-2.52	52690500	9714	44.38	5490	5490	5400	7210	3890	5550	5424.18	0.52	0	86	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	541	8.87	0.44	12	0.10	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	5740	-5.75	20240402	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
96	20240415	100607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-100	5	-1.80	30964300	5697	26.03	5490	5490	5400	7210	3890	5550	5435.19	0.52	0	-66	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	545	8.93	0.45	12	0.06	610.00	12236.00	6420	20231222	-15.11	5000	20230817	9.00	5740	-5.05	20240402	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
97	20240415	090612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-90	5	-1.62	5272080	963	4.40	5490	5490	5460	7210	3890	5550	5474.64	0.52	0	-69	5610	5580	5520	5490	5430	5595	5505	50	1660	500	3990	10	1	10000000	546	8.95	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	5740	-4.88	20240402	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.17	N	080010	500	50 억		52342	N	N	0	N	00	N
98	20240412	160607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	0	3	0.00	120262640	21890	220.07	5550	5550	5460	7210	3890	5550	5493.11	0.49	0	2478	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	555	9.10	0.45	12	0.22	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	5740	-3.31	20240402	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
99	20240412	150609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-50	5	-0.90	113289950	20630	207.40	5550	5550	5460	7210	3890	5550	5491.51	0.49	0	2346	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	550	9.02	0.45	12	0.21	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5740	-4.18	20240402	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
100	20240412	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-60	5	-1.08	106137420	19325	194.28	5550	5550	5460	7210	3890	5550	5492.23	0.49	0	1635	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	549	9.00	0.45	12	0.19	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	5740	-4.36	20240402	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
101	20240412	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-80	5	-1.44	96425980	17548	176.42	5550	5550	5470	7210	3890	5550	5494.98	0.49	0	1484	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	547	8.97	0.45	12	0.18	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	5740	-4.70	20240402	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
102	20240412	120607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-60	5	-1.08	80466630	14634	147.12	5550	5550	5470	7210	3890	5550	5498.61	0.49	0	1408	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	549	9.00	0.45	12	0.15	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	5740	-4.36	20240402	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
103	20240412	110602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-50	5	-0.90	70817880	12879	129.48	5550	5550	5470	7210	3890	5550	5498.71	0.49	0	1350	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	550	9.02	0.45	12	0.13	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5740	-4.18	20240402	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
104	20240412	100604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-50	5	-0.90	66697500	12131	121.96	5550	5550	5470	7210	3890	5550	5498.10	0.49	0	1302	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	550	9.02	0.45	12	0.12	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5740	-4.18	20240402	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
105	20240412	090604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	-20	5	-0.36	2539780	458	4.60	5550	5550	5530	7210	3890	5550	5545.37	0.49	0	-26	5670	5610	5580	5520	5490	5595	5505	50	1660	500	3990	10	1	10000000	553	9.07	0.45	12	0.00	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	5740	-3.66	20240402	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.17	N	080010	500	50 억		49116	N	N	0	N	00	N
106	20240411	160559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	-130	5	-2.29	55518500	9947	54.52	5640	5640	5550	7380	3980	5680	5581.21	0.50	0	-2169	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	555	9.10	0.45	12	0.10	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	5740	-3.31	20240402	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
107	20240411	150606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-110	5	-1.94	49267820	8823	48.36	5640	5640	5550	7380	3980	5680	5583.78	0.50	0	-2075	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	557	9.13	0.46	12	0.09	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	5740	-2.96	20240402	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
108	20240411	140603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-60	5	-1.06	33008860	5905	32.37	5640	5640	5550	7380	3980	5680	5589.65	0.50	0	-1497	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	562	9.21	0.46	12	0.06	610.00	12236.00	6420	20231222	-12.46	5000	20230817	12.40	5740	-2.09	20240402	5040	11.51	20240208	6420	-12.46	20231222	5000	12.40	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
109	20240411	130556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-80	5	-1.41	25284010	4526	24.81	5640	5640	5550	7380	3980	5680	5585.93	0.50	0	-1113	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	560	9.18	0.46	12	0.05	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5740	-2.44	20240402	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
110	20240411	120604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-70	5	-1.23	25132800	4499	24.66	5640	5640	5550	7380	3980	5680	5585.85	0.50	0	-1113	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	561	9.20	0.46	12	0.04	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5740	-2.26	20240402	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
111	20240411	110559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-90	5	-1.58	20487910	3670	20.12	5640	5640	5550	7380	3980	5680	5581.95	0.50	0	-502	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	559	9.16	0.46	12	0.04	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	5740	-2.61	20240402	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
112	20240411	100605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	-100	5	-1.76	18948000	3395	18.61	5640	5640	5550	7380	3980	5680	5580.50	0.50	0	-438	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	558	9.15	0.46	12	0.03	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	5740	-2.79	20240402	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
113	20240411	090602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	-40	5	-0.70	863690	153	0.84	5640	5640	5630	7380	3980	5680	5639.16	0.50	0	-70	5793	5736	5653	5596	5513	5765	5625	50	1700	500	4080	10	1	10000000	564	9.25	0.46	12	0.00	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5740	-1.74	20240402	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.18	N	080010	500	50 억		50446	N	N	0	N	00	N
114	20240409	160552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	20	2	0.35	101875480	18130	91.87	5660	5710	5570	7350	3970	5660	5618.83	0.49	0	2016	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	568	9.31	0.46	12	0.18	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5740	-1.05	20240402	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
115	20240409	150556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-50	5	-0.88	92412470	16453	83.37	5660	5710	5570	7350	3970	5660	5616.75	0.49	0	2299	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	561	9.20	0.46	12	0.16	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5740	-2.26	20240402	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
116	20240409	140600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-60	5	-1.06	79387440	14127	71.59	5660	5710	5570	7350	3970	5660	5619.55	0.49	0	1668	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	560	9.18	0.46	12	0.14	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5740	-2.44	20240402	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
117	20240409	130554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-50	5	-0.88	74859050	13319	67.49	5660	5710	5570	7350	3970	5660	5620.47	0.49	0	1535	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	561	9.20	0.46	12	0.13	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5740	-2.26	20240402	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
118	20240409	120557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-50	5	-0.88	68183260	12133	61.48	5660	5710	5570	7350	3970	5660	5619.65	0.49	0	1204	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	561	9.20	0.46	12	0.12	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5740	-2.26	20240402	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
119	20240409	110555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-30	5	-0.53	45615550	8111	41.10	5660	5710	5570	7350	3970	5660	5623.91	0.49	0	812	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	563	9.23	0.46	12	0.08	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5740	-1.92	20240402	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
120	20240409	100552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-40	5	-0.71	28241250	5024	25.46	5660	5710	5570	7350	3970	5660	5621.27	0.49	0	728	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	562	9.21	0.46	12	0.05	610.00	12236.00	6420	20231222	-12.46	5000	20230817	12.40	5740	-2.09	20240402	5040	11.51	20240208	6420	-12.46	20231222	5000	12.40	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
121	20240409	090601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	50	2	0.88	7162950	1265	6.41	5660	5710	5660	7350	3970	5660	5662.41	0.49	0	113	5800	5730	5670	5600	5540	5700	5570	50	1690	500	4070	10	1	10000000	571	9.36	0.47	12	0.01	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5740	-0.52	20240402	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.19	N	080010	500	50 억		48508	N	N	0	N	00	N
122	20240408	160549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	-20	5	-0.35	112181660	19734	105.05	5680	5740	5610	7380	3980	5680	5684.70	0.48	0	-48	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	566	9.28	0.46	12	0.20	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5740	0.00	20240402	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
123	20240408	150554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-10	5	-0.18	105088010	18485	98.40	5680	5740	5610	7380	3980	5680	5685.04	0.48	0	522	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	567	9.30	0.46	12	0.18	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5740	0.00	20240402	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
124	20240408	140556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	0	3	0.00	90882520	15981	85.07	5680	5740	5610	7380	3980	5680	5686.91	0.48	0	348	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	568	9.31	0.46	12	0.16	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5740	0.00	20240402	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
125	20240408	130553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	10	2	0.18	70551300	12398	66.00	5680	5740	5610	7380	3980	5680	5690.54	0.48	0	332	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	569	9.33	0.47	12	0.12	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5740	0.00	20240402	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
126	20240408	120555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	20	2	0.35	58690100	10317	54.92	5680	5740	5610	7380	3980	5680	5688.68	0.48	0	576	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	570	9.34	0.47	12	0.10	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5740	0.00	20240402	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
127	20240408	110557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	40	2	0.70	49590240	8725	46.44	5680	5740	5610	7380	3980	5680	5683.70	0.48	0	576	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	572	9.38	0.47	12	0.09	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5740	0.00	20240402	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
128	20240408	100549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-10	5	-0.18	30988270	5471	29.12	5680	5690	5610	7380	3980	5680	5664.10	0.48	0	484	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	567	9.30	0.46	12	0.05	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5740	-1.22	20240402	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
129	20240408	090555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-10	5	-0.18	2734640	482	2.57	5680	5680	5650	7380	3980	5680	5673.53	0.48	0	-8	5773	5726	5633	5586	5493	5750	5610	50	1700	500	4080	10	1	10000000	567	9.30	0.46	12	0.00	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5740	-1.22	20240402	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.19	N	080010	500	50 억		48170	N	N	0	N	00	N
130	20240405	160555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	60	2	1.07	104442040	18635	107.57	5600	5680	5540	7300	3940	5620	5602.64	0.47	0	1272	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	568	9.31	0.46	12	0.19	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5740	-1.05	20240402	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
131	20240405	150551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	20	2	0.36	88658090	15848	91.48	5600	5660	5540	7300	3940	5620	5594.28	0.47	0	1254	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	564	9.25	0.46	12	0.16	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5740	-1.74	20240402	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
132	20240405	140551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-20	5	-0.36	57010100	10231	59.06	5600	5620	5540	7300	3940	5620	5572.29	0.47	0	425	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	560	9.18	0.46	12	0.10	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5740	-2.44	20240402	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
133	20240405	130551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	-60	5	-1.07	55188800	9906	57.18	5600	5620	5540	7300	3940	5620	5571.25	0.47	0	425	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	556	9.11	0.45	12	0.10	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	5740	-3.14	20240402	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
134	20240405	120551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-20	5	-0.36	33242280	5960	34.40	5600	5620	5560	7300	3940	5620	5577.56	0.47	0	383	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	560	9.18	0.46	12	0.06	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5740	-2.44	20240402	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
135	20240405	110555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-50	5	-0.89	31521950	5653	32.63	5600	5600	5560	7300	3940	5620	5576.15	0.47	0	415	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	557	9.13	0.46	12	0.06	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	5740	-2.96	20240402	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
136	20240405	100508	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-50	5	-0.89	16870340	3026	17.47	5600	5600	5560	7300	3940	5620	5575.13	0.47	0	-22	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	557	9.13	0.46	12	0.03	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	5740	-2.96	20240402	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
137	20240405	090544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-20	5	-0.36	2099980	375	2.16	5600	5600	5590	7300	3940	5620	5599.95	0.47	0	-15	5700	5660	5620	5580	5540	5640	5560	50	1680	500	4040	10	1	10000000	560	9.18	0.46	12	0.00	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5740	-2.44	20240402	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.19	N	080010	500	50 억		46637	N	N	0	N	00	N
138	20240404	160545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-30	5	-0.53	97036630	17308	152.64	5630	5660	5580	7340	3960	5650	5606.46	0.49	0	-1909	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	562	9.21	0.46	12	0.17	610.00	12236.00	6420	20231222	-12.46	5000	20230817	12.40	5740	-2.09	20240402	5040	11.51	20240208	6420	-12.46	20231222	5000	12.40	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
139	20240404	150543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-60	5	-1.06	91423100	16307	143.81	5630	5660	5580	7340	3960	5650	5606.37	0.49	0	-1946	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	559	9.16	0.46	12	0.16	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	5740	-2.61	20240402	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
140	20240404	140544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-20	5	-0.35	81946300	14613	128.87	5630	5660	5580	7340	3960	5650	5607.77	0.49	0	-1304	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	563	9.23	0.46	12	0.15	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5740	-1.92	20240402	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
141	20240404	130538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-60	5	-1.06	73088420	13033	114.94	5630	5660	5580	7340	3960	5650	5607.95	0.49	0	-681	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	559	9.16	0.46	12	0.13	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	5740	-2.61	20240402	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
142	20240404	120542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	-70	5	-1.24	58560550	10440	92.07	5630	5660	5580	7340	3960	5650	5609.25	0.49	0	-681	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	558	9.15	0.46	12	0.10	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	5740	-2.79	20240402	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
143	20240404	110543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-40	5	-0.71	44089750	7855	69.27	5630	5660	5580	7340	3960	5650	5612.95	0.49	0	-419	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	561	9.20	0.46	12	0.08	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5740	-2.26	20240402	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
144	20240404	100543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-50	5	-0.88	27455210	4893	43.15	5630	5660	5580	7340	3960	5650	5611.12	0.49	0	126	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	560	9.18	0.46	12	0.05	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5740	-2.44	20240402	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
145	20240404	090543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	10	2	0.18	6218370	1106	9.75	5630	5660	5610	7340	3960	5650	5622.40	0.49	0	526	5743	5696	5623	5576	5503	5660	5540	50	1690	500	4060	10	1	10000000	566	9.28	0.46	12	0.01	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5740	-1.39	20240402	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.18	N	080010	500	50 억		48538	N	N	0	N	00	N
146	20240403	160543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	-10	5	-0.18	63440580	11327	35.97	5660	5670	5550	7350	3970	5660	5600.83	0.49	0	-109	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	565	9.26	0.46	12	0.11	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5740	-1.57	20240402	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
147	20240403	150540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-50	5	-0.88	51166330	9149	29.05	5660	5670	5550	7350	3970	5660	5592.56	0.49	0	331	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	561	9.20	0.46	12	0.09	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5740	-2.26	20240402	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
148	20240403	140537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-70	5	-1.24	50688790	9064	28.78	5660	5670	5550	7350	3970	5660	5592.32	0.49	0	331	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	559	9.16	0.46	12	0.09	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	5740	-2.61	20240402	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
149	20240403	130538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-60	5	-1.06	42167010	7544	23.96	5660	5670	5550	7350	3970	5660	5589.48	0.49	0	427	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	560	9.18	0.46	12	0.08	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5740	-2.44	20240402	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
150	20240403	120537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-90	5	-1.59	39592030	7083	22.49	5660	5670	5550	7350	3970	5660	5589.73	0.49	0	427	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	557	9.13	0.46	12	0.07	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	5740	-2.96	20240402	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
151	20240403	110537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	-80	5	-1.41	37301710	6673	21.19	5660	5670	5550	7350	3970	5660	5589.95	0.49	0	443	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	558	9.15	0.46	12	0.07	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	5740	-2.79	20240402	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
152	20240403	100539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	-110	5	-1.94	35387660	6329	20.10	5660	5670	5550	7350	3970	5660	5591.35	0.49	0	437	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	555	9.10	0.45	12	0.06	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	5740	-3.31	20240402	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
153	20240403	090539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	10	2	0.18	5568150	984	3.12	5660	5670	5620	7350	3970	5660	5658.69	0.49	0	10	5813	5736	5663	5586	5513	5700	5550	50	1690	500	4070	10	1	10000000	567	9.30	0.46	12	0.01	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5740	-1.22	20240402	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.22	N	080010	500	50 억		48624	N	N	0	N	00	N
154	20240402	160529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	-10	5	-0.18	177576150	31489	98.53	5740	5740	5590	7370	3970	5670	5639.31	0.50	0	-1237	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	566	9.28	0.46	12	0.31	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5740	-1.39	20240402	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
155	20240402	150536	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-40	5	-0.71	176959680	31380	98.19	5740	5740	5590	7370	3970	5670	5639.25	0.50	0	-1229	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	563	9.23	0.46	12	0.31	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5740	-1.92	20240402	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
156	20240402	140538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-50	5	-0.88	156981970	27820	87.05	5740	5740	5590	7370	3970	5670	5642.77	0.50	0	-1249	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	562	9.21	0.46	12	0.28	610.00	12236.00	6420	20231222	-12.46	5000	20230817	12.40	5740	-2.09	20240402	5040	11.51	20240208	6420	-12.46	20231222	5000	12.40	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
157	20240402	130529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-80	5	-1.41	149975330	26568	83.13	5740	5740	5590	7370	3970	5670	5644.96	0.50	0	-1331	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	559	9.16	0.46	12	0.27	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	5740	-2.61	20240402	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
158	20240402	120529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-40	5	-0.71	118763370	21002	65.72	5740	5740	5610	7370	3970	5670	5654.86	0.50	0	-1500	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	563	9.23	0.46	12	0.21	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5740	-1.92	20240402	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
159	20240402	110531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	-20	5	-0.35	89272980	15775	49.36	5740	5740	5610	7370	3970	5670	5659.14	0.50	0	-1194	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	565	9.26	0.46	12	0.16	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5740	-1.57	20240402	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
160	20240402	100531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	0	3	0.00	50745740	8948	28.00	5740	5740	5610	7370	3970	5670	5671.18	0.50	0	-1136	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	567	9.30	0.46	12	0.09	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5740	-1.22	20240402	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
161	20240402	090532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	-20	5	-0.35	20256230	3554	11.12	5740	5740	5650	7370	3970	5670	5699.56	0.50	0	-306	5830	5750	5620	5540	5410	5790	5580	50	1700	500	4080	10	1	10000000	565	9.26	0.46	12	0.04	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5740	-1.57	20240402	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.37	N	080010	500	50 억		49785	N	N	0	N	00	N
162	20240401	160529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	150	2	2.72	179148150	31957	228.90	5520	5700	5490	7170	3870	5520	5605.91	0.40	0	10107	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	567	9.30	0.46	12	0.32	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5700	-0.53	20240401	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N
163	20240401	150531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	160	2	2.90	155472480	27781	198.99	5520	5700	5490	7170	3870	5520	5596.36	0.40	0	10316	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	568	9.31	0.46	12	0.28	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5700	-0.35	20240401	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N
164	20240401	140527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	70	2	1.27	80486900	14470	103.65	5520	5600	5490	7170	3870	5520	5562.33	0.40	0	5919	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	559	9.16	0.46	12	0.14	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	5600	-0.18	20240401	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N
165	20240401	130525	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	50	2	0.91	62280300	11210	80.30	5520	5590	5490	7170	3870	5520	5555.78	0.40	0	4930	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	557	9.13	0.46	12	0.11	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	5590	-0.36	20240401	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N
166	20240401	120531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	40	2	0.72	31625300	5707	40.88	5520	5580	5490	7170	3870	5520	5541.49	0.40	0	1714	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	556	9.11	0.45	12	0.06	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	5580	-0.36	20240401	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N
167	20240401	110529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	30	2	0.54	24274670	4384	31.40	5520	5580	5490	7170	3870	5520	5537.11	0.40	0	763	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	555	9.10	0.45	12	0.04	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	5580	-0.54	20240401	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N
168	20240401	100526	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	10	2	0.18	11945320	2166	15.51	5520	5540	5490	7170	3870	5520	5514.92	0.40	0	738	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	553	9.07	0.45	12	0.02	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	5570	-0.72	20240220	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N
169	20240401	090527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	0	3	0.00	883200	160	1.15	5520	5520	5520	7170	3870	5520	5520.00	0.40	0	-22	5600	5560	5530	5490	5460	5580	5510	50	1650	500	3970	10	1	10000000	552	9.05	0.45	12	0.00	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	1.38	N	080010	500	50 억		39738	N	N	0	N	00	N