KissMeData/080010/price/prices-20240501.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	20240531	160705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	10	2	0.17	146404090	25183	142.70	5800	5910	5750	7540	4060	5800	5813.61	0.86	0	5614	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	581	9.52	0.47	12	0.25	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5910	-1.69	20240531	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
3	20240531	150700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	-40	5	-0.69	142971710	24591	139.34	5800	5910	5750	7540	4060	5800	5813.99	0.86	0	5543	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	576	9.44	0.47	12	0.25	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5910	-2.54	20240531	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
4	20240531	140701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	0	3	0.00	124440670	21385	121.18	5800	5910	5770	7540	4060	5800	5819.06	0.86	0	4543	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	580	9.51	0.47	12	0.21	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5910	-1.86	20240531	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
5	20240531	130706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	10	2	0.17	101789960	17488	99.09	5800	5910	5770	7540	4060	5800	5820.56	0.86	0	3900	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	581	9.52	0.47	12	0.17	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5910	-1.69	20240531	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
6	20240531	120709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	0	3	0.00	85043650	14592	82.68	5800	5910	5770	7540	4060	5800	5828.10	0.86	0	2926	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	580	9.51	0.47	12	0.15	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5910	-1.86	20240531	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
7	20240531	110705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	10	2	0.17	74522800	12777	72.40	5800	5910	5770	7540	4060	5800	5832.57	0.86	0	2374	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	581	9.52	0.47	12	0.13	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5910	-1.69	20240531	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
8	20240531	100707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5840	40	2	0.69	54148940	9271	52.53	5800	5910	5770	7540	4060	5800	5840.68	0.86	0	1653	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	584	9.57	0.48	12	0.09	610.00	12236.00	6420	20231222	-9.03	5000	20230817	16.80	5910	-1.18	20240531	5040	15.87	20240208	6420	-9.03	20231222	5000	16.80	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
9	20240531	090704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	30	2	0.52	23003160	3953	22.40	5800	5870	5770	7540	4060	5800	5819.17	0.86	0	688	5913	5856	5803	5746	5693	5885	5775	50	1740	500	4170	10	1	10000000	583	9.56	0.48	12	0.04	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5900	-1.19	20240529	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.16	N	080010	500	50 억		85644	N	N	0	N	00	N
10	20240530	160701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	0	3	0.00	101560720	17546	48.93	5790	5860	5750	7540	4060	5800	5787.91	0.85	0	-186	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	580	9.51	0.47	12	0.18	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5900	-1.69	20240529	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
11	20240530	150703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	-10	5	-0.17	94427030	16315	45.50	5790	5860	5750	7540	4060	5800	5787.74	0.85	0	-67	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	579	9.49	0.47	12	0.16	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5900	-1.86	20240529	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
12	20240530	140702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	10	2	0.17	83203090	14381	40.11	5790	5860	5750	7540	4060	5800	5785.63	0.85	0	-304	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	581	9.52	0.47	12	0.14	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5900	-1.53	20240529	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
13	20240530	130703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	-20	5	-0.34	66365070	11478	32.01	5790	5860	5750	7540	4060	5800	5781.94	0.85	0	751	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	578	9.48	0.47	12	0.11	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5900	-2.03	20240529	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
14	20240530	120702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	-40	5	-0.69	63001970	10896	30.39	5790	5860	5750	7540	4060	5800	5782.12	0.85	0	578	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	576	9.44	0.47	12	0.11	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5900	-2.37	20240529	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
15	20240530	110703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	-50	5	-0.86	39267410	6781	18.91	5790	5860	5750	7540	4060	5800	5790.80	0.85	0	555	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	575	9.43	0.47	12	0.07	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5900	-2.54	20240529	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
16	20240530	100703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	-30	5	-0.52	28601290	4928	13.74	5790	5860	5760	7540	4060	5800	5803.83	0.85	0	269	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	577	9.46	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5900	-2.20	20240529	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
17	20240530	090702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	-40	5	-0.69	2575250	445	1.24	5790	5800	5760	7540	4060	5800	5787.08	0.85	0	222	5980	5890	5810	5720	5640	5935	5765	50	1740	500	4170	10	1	10000000	576	9.44	0.47	12	0.00	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5900	-2.37	20240529	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.11	N	080010	500	50 억		85107	N	N	0	N	00	N
18	20240529	160656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	-50	5	-0.85	208183420	35856	59.50	5790	5900	5730	7600	4100	5850	5806.08	0.85	0	-70	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	580	9.51	0.47	12	0.36	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5900	-1.69	20240529	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
19	20240529	150655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	-80	5	-1.37	199603460	34374	57.04	5790	5900	5730	7600	4100	5850	5806.79	0.85	0	-118	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	577	9.46	0.47	12	0.34	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5900	-2.20	20240529	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
20	20240529	140656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	-90	5	-1.54	174622930	30033	49.84	5790	5900	5740	7600	4100	5850	5814.34	0.85	0	-841	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	576	9.44	0.47	12	0.30	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5900	-2.37	20240529	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
21	20240529	130658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5840	-10	5	-0.17	139200780	23890	39.64	5790	5900	5760	7600	4100	5850	5826.72	0.85	0	-2369	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	584	9.57	0.48	12	0.24	610.00	12236.00	6420	20231222	-9.03	5000	20230817	16.80	5900	-1.02	20240529	5040	15.87	20240208	6420	-9.03	20231222	5000	16.80	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
22	20240529	120700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	-40	5	-0.68	114691510	19704	32.70	5790	5900	5760	7600	4100	5850	5820.69	0.85	0	-1211	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	581	9.52	0.47	12	0.20	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5900	-1.53	20240529	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
23	20240529	110658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	-80	5	-1.37	96201040	16502	27.38	5790	5900	5770	7600	4100	5850	5829.63	0.85	0	-1555	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	577	9.46	0.47	12	0.17	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5900	-2.20	20240529	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
24	20240529	100656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5850	0	3	0.00	70006280	11992	19.90	5790	5900	5790	7600	4100	5850	5837.73	0.85	0	-1470	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	585	9.59	0.48	12	0.12	610.00	12236.00	6420	20231222	-8.88	5000	20230817	17.00	5900	-0.85	20240529	5040	16.07	20240208	6420	-8.88	20231222	5000	17.00	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
25	20240529	090653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	-30	5	-0.51	13314740	2299	3.81	5790	5820	5790	7600	4100	5850	5791.02	0.85	0	181	5996	5922	5776	5702	5556	5960	5740	50	1750	500	4210	10	1	10000000	582	9.54	0.48	12	0.02	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5850	-0.51	20240528	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.11	N	080010	500	50 억		85164	N	N	0	N	00	N
26	20240528	160652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5850	220	2	3.91	347595700	60090	449.54	5630	5850	5630	7310	3950	5630	5784.36	0.78	0	7386	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	585	9.59	0.48	12	0.60	610.00	12236.00	6420	20231222	-8.88	5000	20230817	17.00	5850	0.00	20240528	5040	16.07	20240208	6420	-8.88	20231222	5000	17.00	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
27	20240528	150655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	200	2	3.55	310414250	53694	401.69	5630	5850	5630	7310	3950	5630	5781.17	0.78	0	6714	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	583	9.56	0.48	12	0.54	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5850	-0.34	20240528	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
28	20240528	140656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	180	2	3.20	273343550	47333	354.10	5630	5850	5630	7310	3950	5630	5774.90	0.78	0	5196	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	581	9.52	0.47	12	0.47	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5850	-0.68	20240528	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
29	20240528	130652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	170	2	3.02	236766280	41049	307.09	5630	5850	5630	7310	3950	5630	5767.89	0.78	0	5538	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	580	9.51	0.47	12	0.41	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5850	-0.85	20240528	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
30	20240528	120653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	180	2	3.20	222304290	38556	288.44	5630	5850	5630	7310	3950	5630	5765.75	0.78	0	5956	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	581	9.52	0.47	12	0.39	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5850	-0.68	20240528	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
31	20240528	110637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	180	2	3.20	192334240	33375	249.68	5630	5850	5630	7310	3950	5630	5762.82	0.78	0	5520	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	581	9.52	0.47	12	0.33	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5850	-0.68	20240528	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
32	20240528	100653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	110	2	1.95	97884780	17070	127.70	5630	5770	5630	7310	3950	5630	5734.32	0.78	0	2830	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	574	9.41	0.47	12	0.17	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5770	-0.52	20240528	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
33	20240528	090655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	100	2	1.78	22457960	3943	29.50	5630	5730	5630	7310	3950	5630	5695.65	0.78	0	612	5756	5692	5626	5562	5496	5725	5595	50	1680	500	4050	10	1	10000000	573	9.39	0.47	12	0.04	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5740	-0.17	20240402	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.16	N	080010	500	50 억		77883	N	N	0	N	00	N
34	20240527	160643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	10	2	0.18	74818010	13297	39.44	5620	5690	5560	7300	3940	5620	5626.67	0.77	0	561	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	10	1	10000000	563	9.23	0.46	12	0.13	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
35	20240527	150654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	0	3	0.00	73906340	13135	38.96	5620	5690	5560	7300	3940	5620	5626.67	0.77	0	505	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	10	1	10000000	562	9.21	0.46	12	0.13	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
36	20240527	140652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	0	3	0.00	64947140	11542	34.24	5620	5690	5560	7300	3940	5620	5627.03	0.77	0	456	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	10	1	10000000	562	9.21	0.46	12	0.12	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
37	20240527	130651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	0	3	0.00	60625630	10773	31.96	5620	5690	5560	7300	3940	5620	5627.55	0.77	0	275	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	10	1	10000000	562	9.21	0.46	12	0.11	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
38	20240527	120652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-10	5	-0.18	47947090	8516	25.26	5620	5690	5560	7300	3940	5620	5630.24	0.77	0	-16	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
39	20240527	110652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-30	5	-0.53	44373060	7877	23.37	5620	5690	5560	7300	3940	5620	5633.24	0.77	0	-21	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	10	1	10000000	559	9.16	0.46	12	0.08	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
40	20240527	100650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	0	3	0.00	26096620	4611	13.68	5620	5690	5620	7300	3940	5620	5659.64	0.77	0	-23	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
41	20240527	090651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	0	3	0.00	3400120	605	1.79	5620	5630	5620	7300	3940	5620	5620.03	0.77	0	-68	5800	5710	5620	5530	5440	5665	5485	50	1680	500	4040	10	1	10000000	562	9.21	0.46	12	0.01	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	1.11	N	080010	500	50 억		77236	N	N	0	N	00	N
42	20240524	160618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	10	2	0.18	189872780	33707	100.91	5630	5710	5530	7290	3930	5610	5633.13	0.71	0	6239	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	562	9.21	0.46	12	0.34	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	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
43	20240524	150616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	50	2	0.89	181479590	32217	96.45	5630	5710	5530	7290	3930	5610	5633.14	0.71	0	6014	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	566	9.28	0.46	12	0.32	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	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
44	20240524	140620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	60	2	1.07	157616460	28001	83.83	5630	5710	5530	7290	3930	5610	5629.05	0.71	0	5282	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	567	9.30	0.46	12	0.28	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	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
45	20240524	130617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	60	2	1.07	148010040	26301	78.74	5630	5710	5530	7290	3930	5610	5627.64	0.71	0	4910	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	567	9.30	0.46	12	0.26	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	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
46	20240524	120618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	80	2	1.43	126473510	22518	67.41	5630	5700	5530	7290	3930	5610	5616.59	0.71	0	3402	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	569	9.33	0.47	12	0.23	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5740	-0.87	20240402	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
47	20240524	110616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	30	2	0.53	104826200	18702	55.99	5630	5680	5530	7290	3930	5610	5605.04	0.71	0	2547	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	564	9.25	0.46	12	0.19	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	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
48	20240524	100621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	10	2	0.18	85644670	15303	45.81	5630	5680	5530	7290	3930	5610	5596.47	0.71	0	2045	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	562	9.21	0.46	12	0.15	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	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
49	20240524	090617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	40	2	0.71	29393750	5216	15.62	5630	5680	5610	7290	3930	5610	5635.99	0.71	0	80	5730	5670	5590	5530	5450	5680	5540	50	1680	500	4030	10	1	10000000	565	9.26	0.46	12	0.05	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	1.13	N	080010	500	50 억		71108	N	N	0	N	00	N
50	20240523	160615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-10	5	-0.18	179623120	32134	206.81	5610	5650	5510	7300	3940	5620	5589.81	0.66	0	3633	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	10	1	10000000	561	9.20	0.46	12	0.32	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
51	20240523	150620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-50	5	-0.89	79663310	14315	92.13	5610	5650	5510	7300	3940	5620	5565.02	0.66	0	2726	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	10	1	10000000	557	9.13	0.46	12	0.14	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
52	20240523	140621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-50	5	-0.89	79473960	14281	91.91	5610	5650	5510	7300	3940	5620	5565.01	0.66	0	2723	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	10	1	10000000	557	9.13	0.46	12	0.14	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
53	20240523	130618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	-40	5	-0.71	69235690	12436	80.04	5610	5650	5510	7300	3940	5620	5567.36	0.66	0	2457	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	10	1	10000000	558	9.15	0.46	12	0.12	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
54	20240523	120615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	-40	5	-0.71	40620690	7289	46.91	5610	5650	5510	7300	3940	5620	5572.88	0.66	0	1439	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
55	20240523	110615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-30	5	-0.53	25450970	4553	29.30	5610	5650	5550	7300	3940	5620	5589.93	0.66	0	1032	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	10	1	10000000	559	9.16	0.46	12	0.05	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
56	20240523	100616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-30	5	-0.53	11959690	2132	13.72	5610	5650	5590	7300	3940	5620	5609.61	0.66	0	378	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	10	1	10000000	559	9.16	0.46	12	0.02	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
57	20240523	090619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	30	2	0.53	511770	91	0.59	5610	5650	5610	7300	3940	5620	5623.85	0.66	0	7	5766	5692	5636	5562	5506	5665	5535	50	1680	500	4040	10	1	10000000	565	9.26	0.46	12	0.00	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	1.12	N	080010	500	50 억		66415	N	N	0	N	00	N
58	20240522	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-30	5	-0.53	87394630	15538	35.61	5650	5710	5580	7340	3960	5650	5624.57	0.63	0	3154	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	10	1	10000000	562	9.21	0.46	12	0.16	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	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
59	20240522	150614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-50	5	-0.88	83596420	14861	34.06	5650	5710	5580	7340	3960	5650	5625.22	0.63	0	2826	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	10	1	10000000	560	9.18	0.46	12	0.15	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	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
60	20240522	140616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	-70	5	-1.24	75278930	13374	30.65	5650	5710	5580	7340	3960	5650	5628.75	0.63	0	2681	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	10	1	10000000	558	9.15	0.46	12	0.13	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	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
61	20240522	130612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-50	5	-0.88	54550840	9669	22.16	5650	5710	5600	7340	3960	5650	5641.83	0.63	0	1337	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	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	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
62	20240522	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	0	3	0.00	39397420	6968	15.97	5650	5710	5620	7340	3960	5650	5654.05	0.63	0	578	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	10	1	10000000	565	9.26	0.46	12	0.07	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	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
63	20240522	110616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	0	3	0.00	24817620	4382	10.04	5650	5710	5630	7340	3960	5650	5663.54	0.63	0	244	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	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	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
64	20240522	100614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	40	2	0.71	11656490	2061	4.72	5650	5710	5630	7340	3960	5650	5655.74	0.63	0	-7	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	10	1	10000000	569	9.33	0.47	12	0.02	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5740	-0.87	20240402	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
65	20240522	090614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	60	2	1.06	6283510	1114	2.55	5650	5710	5630	7340	3960	5650	5640.49	0.63	0	41	5796	5722	5646	5572	5496	5760	5610	50	1690	500	4060	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	1.11	N	080010	500	50 억		63203	N	N	0	N	00	N
66	20240521	160608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	70	2	1.25	246689750	43628	167.68	5620	5720	5570	7250	3910	5580	5654.39	0.57	0	5996	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	10	1	10000000	565	9.26	0.46	12	0.44	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	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
67	20240521	150613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	40	2	0.72	222161240	39261	150.89	5620	5720	5570	7250	3910	5580	5658.57	0.57	0	4760	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	10	1	10000000	562	9.21	0.46	12	0.39	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	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
68	20240521	140611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	10	2	0.18	211405760	37346	143.53	5620	5720	5570	7250	3910	5580	5660.73	0.57	0	4791	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	10	1	10000000	559	9.16	0.46	12	0.37	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	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
69	20240521	130612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	30	2	0.54	203494520	35933	138.10	5620	5720	5570	7250	3910	5580	5663.17	0.57	0	4670	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	10	1	10000000	561	9.20	0.46	12	0.36	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	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
70	20240521	120612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	80	2	1.43	177091680	31237	120.05	5620	5720	5570	7250	3910	5580	5669.29	0.57	0	4457	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	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	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
71	20240521	110613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	120	2	2.15	135468850	23907	91.88	5620	5720	5570	7250	3910	5580	5666.49	0.57	0	3640	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	10	1	10000000	570	9.34	0.47	12	0.24	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5740	-0.70	20240402	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
72	20240521	100612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	100	2	1.79	59584100	10556	40.57	5620	5700	5570	7250	3910	5580	5644.57	0.57	0	1026	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	10	1	10000000	568	9.31	0.46	12	0.11	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	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
73	20240521	090608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	30	2	0.54	2157460	384	1.48	5620	5620	5600	7250	3910	5580	5618.39	0.57	0	32	5780	5680	5630	5530	5480	5655	5505	50	1670	500	4010	10	1	10000000	561	9.20	0.46	12	0.00	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	1.11	N	080010	500	50 억		57283	N	N	0	N	00	N
74	20240517	160613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	80	2	1.44	164436800	29295	262.22	5570	5650	5540	7240	3900	5570	5613.14	0.57	0	4739	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	10	1	10000000	565	9.26	0.46	12	0.29	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
75	20240517	150615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	70	2	1.26	147096620	26222	234.71	5570	5650	5540	7240	3900	5570	5609.66	0.57	0	4531	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	10	1	10000000	564	9.25	0.46	12	0.26	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
76	20240517	140608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	40	2	0.72	134803400	24032	215.11	5570	5650	5540	7240	3900	5570	5609.33	0.57	0	4598	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	10	1	10000000	561	9.20	0.46	12	0.24	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
77	20240517	130604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	80	2	1.44	112944840	20143	180.30	5570	5650	5540	7240	3900	5570	5607.15	0.57	0	4508	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	10	1	10000000	565	9.26	0.46	12	0.20	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
78	20240517	120606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	40	2	0.72	89510190	15979	143.03	5570	5640	5540	7240	3900	5570	5601.74	0.57	0	3836	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
79	20240517	110606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	50	2	0.90	77826820	13892	124.35	5570	5640	5540	7240	3900	5570	5602.28	0.57	0	2822	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	10	1	10000000	562	9.21	0.46	12	0.14	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
80	20240517	100602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	30	2	0.54	69544320	12414	111.12	5570	5640	5540	7240	3900	5570	5602.09	0.57	0	2561	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	10	1	10000000	560	9.18	0.46	12	0.12	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
81	20240517	090606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	0	3	0.00	1268120	228	2.04	5570	5570	5550	7240	3900	5570	5561.93	0.57	0	72	5630	5600	5570	5540	5510	5585	5525	50	1670	500	4010	10	1	10000000	557	9.13	0.46	12	0.00	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	1.11	N	080010	500	50 억		57154	N	N	0	N	00	N
82	20240516	160602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-10	5	-0.18	62281760	11172	86.79	5580	5600	5540	7250	3910	5580	5574.81	0.56	0	1365	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	10	1	10000000	557	9.13	0.46	12	0.11	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
83	20240516	150600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	0	3	0.00	61267020	10990	85.37	5580	5600	5540	7250	3910	5580	5574.80	0.56	0	1327	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	10	1	10000000	558	9.15	0.46	12	0.11	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
84	20240516	140604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-10	5	-0.18	52657890	9446	73.38	5580	5600	5540	7250	3910	5580	5574.62	0.56	0	852	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
85	20240516	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-10	5	-0.18	42876620	7692	59.75	5580	5600	5540	7250	3910	5580	5574.18	0.56	0	663	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	10	1	10000000	557	9.13	0.46	12	0.08	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
86	20240516	120600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	-30	5	-0.54	36252980	6502	50.51	5580	5600	5540	7250	3910	5580	5575.67	0.56	0	999	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	10	1	10000000	555	9.10	0.45	12	0.07	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
87	20240516	110559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	0	3	0.00	25222140	4516	35.08	5580	5600	5540	7250	3910	5580	5585.06	0.56	0	616	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	10	1	10000000	558	9.15	0.46	12	0.05	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
88	20240516	100559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	-30	5	-0.54	18388270	3291	25.57	5580	5600	5540	7250	3910	5580	5587.44	0.56	0	335	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	10	1	10000000	555	9.10	0.45	12	0.03	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
89	20240516	090600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	20	2	0.36	1229020	220	1.71	5580	5600	5580	7250	3910	5580	5586.45	0.56	0	-30	5660	5620	5540	5500	5420	5640	5520	50	1670	500	4010	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	1.11	N	080010	500	50 억		55789	N	N	0	N	00	N
90	20240514	160607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	120	2	2.20	71104130	12860	149.03	5490	5580	5460	7090	3830	5460	5526.84	0.53	0	2742	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	558	9.15	0.46	12	0.13	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	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
91	20240514	150609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	80	2	1.47	55806390	10112	117.19	5490	5570	5460	7090	3830	5460	5518.83	0.53	0	2258	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	554	9.08	0.45	12	0.10	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5740	-3.48	20240402	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
92	20240514	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	70	2	1.28	53178090	9637	111.68	5490	5570	5460	7090	3830	5460	5518.12	0.53	0	1956	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	553	9.07	0.45	12	0.10	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	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
93	20240514	130608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	50	2	0.92	38355590	6958	80.64	5490	5570	5460	7090	3830	5460	5512.44	0.53	0	1598	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	551	9.03	0.45	12	0.07	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	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
94	20240514	120606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	80	2	1.47	37924830	6880	79.73	5490	5570	5460	7090	3830	5460	5512.33	0.53	0	1604	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	554	9.08	0.45	12	0.07	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5740	-3.48	20240402	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
95	20240514	110606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	90	2	1.65	37101120	6731	78.00	5490	5570	5460	7090	3830	5460	5511.98	0.53	0	1591	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	555	9.10	0.45	12	0.07	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	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
96	20240514	100606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	70	2	1.28	27527540	5000	57.94	5490	5570	5460	7090	3830	5460	5505.51	0.53	0	1242	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	553	9.07	0.45	12	0.05	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	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
97	20240514	090606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	30	2	0.55	4831250	880	10.20	5490	5500	5490	7090	3830	5460	5490.06	0.53	0	286	5540	5500	5480	5440	5420	5490	5430	50	1630	500	3930	10	1	10000000	549	9.00	0.45	12	0.01	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	1.11	N	080010	500	50 억		53047	N	N	0	N	00	N
98	20240513	160605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-60	5	-1.09	47263640	8629	99.40	5520	5520	5460	7170	3870	5520	5477.30	0.53	0	85	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	546	8.95	0.45	12	0.09	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		52962	N	N	0	N	00	N
99	20240513	150608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-40	5	-0.72	31442570	5737	66.09	5520	5520	5460	7170	3870	5520	5480.66	0.53	0	-307	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	548	8.98	0.45	12	0.06	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	1.11	N	080010	500	50 억		52962	N	N	0	N	00	N
100	20240513	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-30	5	-0.54	29866920	5450	62.78	5520	5520	5460	7170	3870	5520	5480.17	0.53	0	-222	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	549	9.00	0.45	12	0.05	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	1.11	N	080010	500	50 억		52962	N	N	0	N	00	N
101	20240513	130601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	-50	5	-0.91	23211680	4232	48.75	5520	5520	5460	7170	3870	5520	5484.80	0.53	0	-222	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	547	8.97	0.45	12	0.04	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		52962	N	N	0	N	00	N
102	20240513	120606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-40	5	-0.72	16774310	3054	35.18	5520	5520	5470	7170	3870	5520	5492.57	0.53	0	-222	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	548	8.98	0.45	12	0.03	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	1.11	N	080010	500	50 억		52962	N	N	0	N	00	N
103	20240513	110604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-40	5	-0.72	16549700	3013	34.71	5520	5520	5470	7170	3870	5520	5492.76	0.53	0	-205	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	548	8.98	0.45	12	0.03	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	1.11	N	080010	500	50 억		52962	N	N	0	N	00	N
104	20240513	100605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	12126330	2208	25.43	5520	5520	5470	7170	3870	5520	5492.00	0.53	0	8	5606	5562	5516	5472	5426	5540	5450	50	1650	500	3970	10	1	10000000	551	9.03	0.45	12	0.02	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	1.11	N	080010	500	50 억		52962	N	N	0	N	00	N
105	20240513	090607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-10	5	-0.18	1230730	223	2.57	5520	5520	5510	7170	3870	5520	5518.97	0.53	0	1	5606	5562	5516	5472	5426	5540	5450	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	5740	-4.01	20240402	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.11	N	080010	500	50 억		52962	N	N	0	N	00	N
106	20240510	160548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-30	5	-0.54	47896240	8681	123.63	5550	5560	5470	7210	3890	5550	5517.36	0.54	0	-1218	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	552	9.05	0.45	12	0.09	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5740	-3.83	20240402	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
107	20240510	150553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	-20	5	-0.36	38927920	7054	100.46	5550	5560	5470	7210	3890	5550	5518.56	0.54	0	-984	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	553	9.07	0.45	12	0.07	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	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
108	20240510	140556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-10	5	-0.18	29074040	5271	75.06	5550	5560	5470	7210	3890	5550	5515.85	0.54	0	-1021	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	554	9.08	0.45	12	0.05	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5740	-3.48	20240402	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
109	20240510	130549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-40	5	-0.72	22109290	4014	57.16	5550	5560	5470	7210	3890	5550	5508.04	0.54	0	-902	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	551	9.03	0.45	12	0.04	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	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
110	20240510	120548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-60	5	-1.08	17380910	3152	44.89	5550	5560	5480	7210	3890	5550	5514.25	0.54	0	-1078	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	549	9.00	0.45	12	0.03	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	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
111	20240510	110550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-70	5	-1.26	17166780	3113	44.33	5550	5560	5480	7210	3890	5550	5514.55	0.54	0	-1044	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	548	8.98	0.45	12	0.03	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	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
112	20240510	100550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	10	2	0.18	6504840	1172	16.69	5550	5560	5550	7210	3890	5550	5550.20	0.54	0	-1063	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	556	9.11	0.45	12	0.01	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	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
113	20240510	090550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	0	3	0.00	5155950	929	13.23	5550	5550	5550	7210	3890	5550	5550.00	0.54	0	-891	5616	5582	5536	5502	5456	5560	5480	50	1660	500	3990	10	1	10000000	555	9.10	0.45	12	0.01	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	1.12	N	080010	500	50 억		54180	N	N	0	N	00	N
114	20240509	160601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	-10	5	-0.18	38831820	7019	58.42	5570	5570	5490	7220	3900	5560	5532.39	0.53	0	1033	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	10	1	10000000	555	9.10	0.45	12	0.07	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	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
115	20240509	150602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	0	3	0.00	37921640	6855	57.05	5570	5570	5490	7220	3900	5560	5531.97	0.53	0	906	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	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	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
116	20240509	140547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-40	5	-0.72	35892810	6490	54.02	5570	5570	5490	7220	3900	5560	5530.48	0.53	0	906	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	10	1	10000000	552	9.05	0.45	12	0.06	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5740	-3.83	20240402	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
117	20240509	130549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-40	5	-0.72	23159240	4196	34.92	5570	5570	5490	7220	3900	5560	5519.36	0.53	0	501	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	10	1	10000000	552	9.05	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5740	-3.83	20240402	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
118	20240509	120552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-60	5	-1.08	21426320	3881	32.30	5570	5570	5490	7220	3900	5560	5520.82	0.53	0	421	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	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	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
119	20240509	110541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-50	5	-0.90	16678190	3018	25.12	5570	5570	5490	7220	3900	5560	5526.24	0.53	0	270	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	10	1	10000000	551	9.03	0.45	12	0.03	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	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
120	20240509	100544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	0	3	0.00	8577000	1550	12.90	5570	5570	5490	7220	3900	5560	5533.55	0.53	0	-58	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	10	1	10000000	556	9.11	0.45	12	0.02	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	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
121	20240509	090541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-40	5	-0.72	1334340	241	2.01	5570	5570	5520	7220	3900	5560	5536.68	0.53	0	-43	5633	5596	5533	5496	5433	5615	5515	50	1660	500	4000	10	1	10000000	552	9.05	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5740	-3.83	20240402	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.12	N	080010	500	50 억		53360	N	N	0	N	00	N
122	20240508	160539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	30	2	0.54	66556630	12014	98.45	5530	5570	5470	7180	3880	5530	5539.92	0.52	0	503	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	556	9.11	0.45	12	0.12	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	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
123	20240508	150544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	10	2	0.18	64273660	11603	95.08	5530	5570	5470	7180	3880	5530	5539.40	0.52	0	369	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	554	9.08	0.45	12	0.12	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5740	-3.48	20240402	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
124	20240508	140537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	0	3	0.00	35964430	6500	53.27	5530	5570	5470	7180	3880	5530	5532.99	0.52	0	-580	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	553	9.07	0.45	12	0.06	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	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
125	20240508	130536	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	20	2	0.36	30367790	5488	44.97	5530	5570	5470	7180	3880	5530	5533.49	0.52	0	-716	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	555	9.10	0.45	12	0.05	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	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
126	20240508	120538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	30	2	0.54	30362240	5487	44.96	5530	5570	5470	7180	3880	5530	5533.49	0.52	0	-716	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	556	9.11	0.45	12	0.05	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	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
127	20240508	110614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	20	2	0.36	15727180	2851	23.36	5530	5560	5470	7180	3880	5530	5516.37	0.52	0	-1177	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	555	9.10	0.45	12	0.03	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	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
128	20240508	100545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	0	3	0.00	2970540	536	4.39	5530	5560	5470	7180	3880	5530	5542.05	0.52	0	46	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	553	9.07	0.45	12	0.01	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	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
129	20240508	090544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-10	5	-0.18	967400	175	1.43	5530	5560	5470	7180	3880	5530	5528.00	0.52	0	-14	5656	5592	5526	5462	5396	5560	5430	50	1650	500	3980	10	1	10000000	552	9.05	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5740	-3.83	20240402	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.11	N	080010	500	50 억		51931	N	N	0	N	00	N
130	20240503	160554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	60	2	1.10	95170360	17255	180.04	5460	5560	5460	7110	3830	5470	5515.39	0.51	0	484	5523	5496	5443	5416	5363	5510	5430	50	1640	500	3930	10	1	10000000	553	9.07	0.45	12	0.17	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	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
131	20240503	150554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	40	2	0.73	85639100	15530	162.04	5460	5560	5460	7110	3830	5470	5514.43	0.51	0	585	5523	5496	5443	5416	5363	5510	5430	50	1640	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	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
132	20240503	140554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	70	2	1.28	83621220	15164	158.22	5460	5560	5460	7110	3830	5470	5514.46	0.51	0	412	5523	5496	5443	5416	5363	5510	5430	50	1640	500	3930	10	1	10000000	554	9.08	0.45	12	0.15	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5740	-3.48	20240402	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
133	20240503	130555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	70	2	1.28	60116140	10903	113.76	5460	5560	5460	7110	3830	5470	5513.72	0.51	0	291	5523	5496	5443	5416	5363	5510	5430	50	1640	500	3930	10	1	10000000	554	9.08	0.45	12	0.11	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5740	-3.48	20240402	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
134	20240503	120552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	60	2	1.10	54995350	9977	104.10	5460	5560	5460	7110	3830	5470	5512.21	0.51	0	361	5523	5496	5443	5416	5363	5510	5430	50	1640	500	3930	10	1	10000000	553	9.07	0.45	12	0.10	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	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
135	20240503	110551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	50	2	0.91	54614110	9908	103.38	5460	5560	5460	7110	3830	5470	5512.12	0.51	0	356	5523	5496	5443	5416	5363	5510	5430	50	1640	500	3930	10	1	10000000	552	9.05	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	5740	-3.83	20240402	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
136	20240503	100549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	70	2	1.28	47983180	8706	90.84	5460	5560	5460	7110	3830	5470	5511.51	0.51	0	290	5523	5496	5443	5416	5363	5510	5430	50	1640	500	3930	10	1	10000000	554	9.08	0.45	12	0.09	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5740	-3.48	20240402	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
137	20240503	090548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	30	2	0.55	10131170	1849	19.29	5460	5500	5460	7110	3830	5470	5479.27	0.51	0	26	5523	5496	5443	5416	5363	5510	5430	50	1640	500	3930	10	1	10000000	550	9.02	0.45	12	0.02	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	1.12	N	080010	500	50 억		51494	N	N	0	N	00	N
138	20240502	160546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	30	2	0.55	51151980	9402	42.74	5390	5470	5390	7070	3810	5440	5440.54	0.51	0	16	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	10	1	10000000	547	8.97	0.45	12	0.09	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N
139	20240502	150549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	20	2	0.37	48075290	8838	40.18	5390	5470	5390	7070	3810	5440	5439.61	0.51	0	35	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	10	1	10000000	546	8.95	0.45	12	0.09	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N
140	20240502	140545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	10	2	0.18	43698630	8035	36.53	5390	5470	5390	7070	3810	5440	5438.54	0.51	0	95	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	10	1	10000000	545	8.93	0.45	12	0.08	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N
141	20240502	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	10	2	0.18	35530320	6532	29.69	5390	5470	5390	7070	3810	5440	5439.42	0.51	0	-108	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	10	1	10000000	545	8.93	0.45	12	0.07	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N
142	20240502	120543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	10	2	0.18	28915550	5317	24.17	5390	5470	5390	7070	3810	5440	5438.32	0.51	0	-98	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	10	1	10000000	545	8.93	0.45	12	0.05	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N
143	20240502	110542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-10	5	-0.18	27320950	5025	22.84	5390	5470	5390	7070	3810	5440	5437.00	0.51	0	-95	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	10	1	10000000	543	8.90	0.44	12	0.05	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N
144	20240502	100541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	10	2	0.18	13453560	2480	11.27	5390	5470	5390	7070	3810	5440	5424.82	0.51	0	-17	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N
145	20240502	090542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-30	5	-0.55	3763530	697	3.17	5390	5420	5390	7070	3810	5440	5399.61	0.51	0	15	5566	5502	5396	5332	5226	5535	5365	50	1630	500	3910	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	1.12	N	080010	500	50 억		51350	N	N	0	N	00	N