KissMeData/080010/price/prices-20240601.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	20240628	160702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	-20	5	-0.35	45877270	8037	53.62	5720	5750	5680	7470	4030	5750	5708.26	1.03	0	211	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	564	9.39	0.47	12	0.08	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
3	20240628	150713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-40	5	-0.70	42299410	7412	49.45	5720	5750	5680	7470	4030	5750	5706.88	1.03	0	246	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	562	9.36	0.47	12	0.08	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
4	20240628	140713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	-60	5	-1.04	38603170	6764	45.13	5720	5750	5680	7470	4030	5750	5707.15	1.03	0	246	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	560	9.33	0.47	12	0.07	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
5	20240628	130713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-50	5	-0.87	30136310	5277	35.21	5720	5750	5680	7470	4030	5750	5710.88	1.03	0	242	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	561	9.34	0.47	12	0.05	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5960	-4.36	20240610	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
6	20240628	120712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-40	5	-0.70	21903300	3833	25.57	5720	5750	5680	7470	4030	5750	5714.40	1.03	0	232	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	562	9.36	0.47	12	0.04	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
7	20240628	110701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-40	5	-0.70	19779010	3461	23.09	5720	5750	5680	7470	4030	5750	5714.83	1.03	0	232	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	562	9.36	0.47	12	0.04	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
8	20240628	100658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	-10	5	-0.17	16992700	2974	19.84	5720	5750	5680	7470	4030	5750	5713.75	1.03	0	257	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	565	9.41	0.47	12	0.03	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
9	20240628	090659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	0	3	0.00	1567610	274	1.83	5720	5750	5720	7470	4030	5750	5721.20	1.03	0	-3	5883	5816	5783	5716	5683	5800	5700	50	1720	500	4140	10	1	9835071	566	9.43	0.47	12	0.00	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.15	N	080010	500	50 억		101351	N	N	0	N	00	N
10	20240627	160653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	-100	5	-1.71	86757080	14988	51.37	5790	5850	5750	7600	4100	5850	5788.52	1.04	0	-501	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	566	9.43	0.47	12	0.15	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
11	20240627	150700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	-70	5	-1.20	83419930	14409	49.38	5790	5850	5780	7600	4100	5850	5789.43	1.04	0	-425	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	568	9.48	0.47	12	0.15	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
12	20240627	140657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	-70	5	-1.20	81716960	14115	48.38	5790	5850	5780	7600	4100	5850	5789.37	1.04	0	-425	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	568	9.48	0.47	12	0.14	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
13	20240627	130657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	-50	5	-0.85	21233170	3655	12.53	5790	5850	5790	7600	4100	5850	5809.35	1.04	0	-185	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	570	9.51	0.47	12	0.04	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
14	20240627	120659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	-30	5	-0.51	13906790	2394	8.21	5790	5850	5790	7600	4100	5850	5809.02	1.04	0	-167	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	572	9.54	0.48	12	0.02	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5960	-2.35	20240610	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
15	20240627	110659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	-50	5	-0.85	12199010	2100	7.20	5790	5850	5790	7600	4100	5850	5809.05	1.04	0	-118	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	570	9.51	0.47	12	0.02	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
16	20240627	100658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	-50	5	-0.85	7880230	1355	4.64	5790	5850	5790	7600	4100	5850	5815.67	1.04	0	-118	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	570	9.51	0.47	12	0.01	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
17	20240627	090657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	-60	5	-1.03	2738670	473	1.62	5790	5790	5790	7600	4100	5850	5790.00	1.04	0	0	6003	5926	5823	5746	5643	5965	5785	50	1750	500	4210	10	1	9835071	569	9.49	0.47	12	0.00	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5960	-2.85	20240610	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.14	N	080010	500	50 억		101852	N	N	0	N	00	N
18	20240626	160655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5850	60	2	1.04	170380580	29172	137.66	5790	5900	5720	7520	4060	5790	5840.55	1.04	0	-963	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	575	9.59	0.48	12	0.30	610.00	12236.00	6420	20231222	-8.88	5000	20230817	17.00	5960	-1.85	20240610	5040	16.07	20240208	6420	-8.88	20231222	5000	17.00	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
19	20240626	150657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	20	2	0.35	165097090	28267	133.39	5790	5900	5720	7520	4060	5790	5840.63	1.04	0	-957	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	571	9.52	0.47	12	0.29	610.00	12236.00	6420	20231222	-9.50	5000	20230817	16.20	5960	-2.52	20240610	5040	15.28	20240208	6420	-9.50	20231222	5000	16.20	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
20	20240626	140656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	30	2	0.52	132917340	22736	107.29	5790	5900	5720	7520	4060	5790	5846.12	1.04	0	-1028	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	572	9.54	0.48	12	0.23	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5960	-2.35	20240610	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
21	20240626	130657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	40	2	0.69	126901040	21704	102.42	5790	5900	5720	7520	4060	5790	5846.90	1.04	0	-1047	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	573	9.56	0.48	12	0.22	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5960	-2.18	20240610	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
22	20240626	120656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5860	70	2	1.21	91440760	15679	73.99	5790	5860	5720	7520	4060	5790	5832.05	1.04	0	-1052	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	576	9.61	0.48	12	0.16	610.00	12236.00	6420	20231222	-8.72	5000	20230817	17.20	5960	-1.68	20240610	5040	16.27	20240208	6420	-8.72	20231222	5000	17.20	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
23	20240626	110657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	0	3	0.00	35548700	6108	28.82	5790	5850	5720	7520	4060	5790	5820.02	1.04	0	-636	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	569	9.49	0.47	12	0.06	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5960	-2.85	20240610	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
24	20240626	100656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5840	50	2	0.86	32159640	5523	26.06	5790	5850	5720	7520	4060	5790	5822.86	1.04	0	-593	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	574	9.57	0.48	12	0.06	610.00	12236.00	6420	20231222	-9.03	5000	20230817	16.80	5960	-2.01	20240610	5040	15.87	20240208	6420	-9.03	20231222	5000	16.80	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
25	20240626	090657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	-30	5	-0.52	1329580	230	1.09	5790	5790	5760	7520	4060	5790	5780.78	1.04	0	8	5950	5870	5810	5730	5670	5840	5700	50	1730	500	4160	10	1	9835071	567	9.44	0.47	12	0.00	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5960	-3.36	20240610	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.15	N	080010	500	50 억		102491	N	N	0	N	00	N
26	20240625	160655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	-70	5	-1.19	123189300	21192	69.30	5850	5890	5750	7610	4110	5860	5813.01	1.08	0	-2889	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	569	9.49	0.47	12	0.22	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5960	-2.85	20240610	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
27	20240625	150651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	-70	5	-1.19	120073960	20656	67.55	5850	5890	5750	7610	4110	5860	5813.03	1.08	0	-2581	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	569	9.49	0.47	12	0.21	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5960	-2.85	20240610	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
28	20240625	140655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	-100	5	-1.71	83513070	14392	47.06	5850	5880	5750	7610	4110	5860	5802.74	1.08	0	-820	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	567	9.44	0.47	12	0.15	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5960	-3.36	20240610	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
29	20240625	130656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	-60	5	-1.02	70615550	12162	39.77	5850	5880	5750	7610	4110	5860	5806.24	1.08	0	-124	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	570	9.51	0.47	12	0.12	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
30	20240625	120659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	-40	5	-0.68	58926270	10134	33.14	5850	5880	5760	7610	4110	5860	5814.71	1.08	0	11	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	572	9.54	0.48	12	0.10	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5960	-2.35	20240610	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
31	20240625	110658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	-90	5	-1.54	54388600	9349	30.57	5850	5880	5760	7610	4110	5860	5817.58	1.08	0	-13	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	567	9.46	0.47	12	0.10	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
32	20240625	100655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	-30	5	-0.51	40755520	6999	22.89	5850	5880	5760	7610	4110	5860	5823.05	1.08	0	-124	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	573	9.56	0.48	12	0.07	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5960	-2.18	20240610	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
33	20240625	090655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	-60	5	-1.02	5777670	993	3.25	5850	5850	5800	7610	4110	5860	5818.40	1.08	0	167	6033	5946	5773	5686	5513	5990	5730	50	1750	500	4210	10	1	9835071	570	9.51	0.47	12	0.01	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.15	N	080010	500	50 억		106350	N	N	0	N	00	N
34	20240624	160652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5860	130	2	2.27	174117040	30446	183.18	5660	5860	5600	7440	4020	5730	5718.47	1.07	0	-511	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	586	9.61	0.48	12	0.30	610.00	12236.00	6420	20231222	-8.72	5000	20230817	17.20	5960	-1.68	20240610	5040	16.27	20240208	6420	-8.72	20231222	5000	17.20	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
35	20240624	150653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	-50	5	-0.87	132049270	23201	139.59	5660	5790	5600	7440	4020	5730	5691.53	1.07	0	244	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	568	9.31	0.46	12	0.23	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
36	20240624	140654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-30	5	-0.52	105384090	18545	111.58	5660	5750	5600	7440	4020	5730	5682.61	1.07	0	560	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	570	9.34	0.47	12	0.19	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5960	-4.36	20240610	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
37	20240624	130652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-20	5	-0.35	75168000	13268	79.83	5660	5740	5600	7440	4020	5730	5665.36	1.07	0	462	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	571	9.36	0.47	12	0.13	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
38	20240624	120653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-20	5	-0.35	70402600	12434	74.81	5660	5740	5600	7440	4020	5730	5662.10	1.07	0	562	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	571	9.36	0.47	12	0.12	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
39	20240624	110656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-30	5	-0.52	62166980	10988	66.11	5660	5740	5600	7440	4020	5730	5657.71	1.07	0	392	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	570	9.34	0.47	12	0.11	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5960	-4.36	20240610	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
40	20240624	100653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	10	2	0.17	53913270	9541	57.40	5660	5740	5600	7440	4020	5730	5650.69	1.07	0	232	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	574	9.41	0.47	12	0.10	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
41	20240624	090654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	-70	5	-1.22	469910	83	0.50	5660	5690	5660	7440	4020	5730	5660.73	1.07	0	-47	5823	5776	5713	5666	5603	5800	5690	50	1710	500	4120	10	1	10000000	566	9.28	0.46	12	0.00	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.15	N	080010	500	50 억		107046	N	N	0	N	00	N
42	20240621	160631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	0	3	0.00	94879590	16596	127.68	5680	5760	5650	7440	4020	5730	5717.02	1.09	0	-2015	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	573	9.39	0.47	12	0.17	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
43	20240621	150630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	10	2	0.17	80907400	14158	108.92	5680	5760	5650	7440	4020	5730	5714.61	1.09	0	-1941	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	574	9.41	0.47	12	0.14	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
44	20240621	140631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-20	5	-0.35	65277040	11436	87.98	5680	5760	5650	7440	4020	5730	5708.03	1.09	0	-1407	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	571	9.36	0.47	12	0.11	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
45	20240621	130632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-10	5	-0.17	52480510	9205	70.82	5680	5750	5650	7440	4020	5730	5701.30	1.09	0	-802	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	572	9.38	0.47	12	0.09	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
46	20240621	120635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	0	3	0.00	46550090	8166	62.83	5680	5750	5650	7440	4020	5730	5700.48	1.09	0	-777	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	573	9.39	0.47	12	0.08	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
47	20240621	110633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-20	5	-0.35	41126330	7214	55.50	5680	5750	5650	7440	4020	5730	5700.91	1.09	0	-777	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	571	9.36	0.47	12	0.07	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
48	20240621	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	20	2	0.35	25819990	4543	34.95	5680	5750	5650	7440	4020	5730	5683.47	1.09	0	-95	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	575	9.43	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
49	20240621	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	-80	5	-1.40	1547710	272	2.09	5680	5730	5650	7440	4020	5730	5690.11	1.09	0	-17	5803	5766	5693	5656	5583	5785	5675	50	1710	500	4120	10	1	10000000	565	9.26	0.46	12	0.00	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5960	-5.20	20240610	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.16	N	080010	500	50 억		109061	N	N	0	N	00	N
50	20240620	160628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	100	2	1.78	73394460	12997	82.17	5650	5730	5620	7310	3950	5630	5647.03	1.09	0	406	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	573	9.39	0.47	12	0.13	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
51	20240620	150630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	40	2	0.71	58544450	10389	65.68	5650	5690	5620	7310	3950	5630	5635.23	1.09	0	546	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	567	9.30	0.46	12	0.10	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5960	-4.87	20240610	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
52	20240620	140630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	10	2	0.18	36438410	6463	40.86	5650	5690	5630	7310	3950	5630	5638.00	1.09	0	501	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	564	9.25	0.46	12	0.06	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
53	20240620	130630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	50	2	0.89	20248520	3588	22.68	5650	5690	5630	7310	3950	5630	5643.40	1.09	0	319	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	568	9.31	0.46	12	0.04	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
54	20240620	120629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	60	2	1.07	17506980	3102	19.61	5650	5690	5630	7310	3950	5630	5643.78	1.09	0	249	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	569	9.33	0.47	12	0.03	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
55	20240620	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	50	2	0.89	10335800	1831	11.58	5650	5690	5630	7310	3950	5630	5644.90	1.09	0	23	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	568	9.31	0.46	12	0.02	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
56	20240620	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	20	2	0.36	9182030	1627	10.29	5650	5650	5630	7310	3950	5630	5643.54	1.09	0	23	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	565	9.26	0.46	12	0.02	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5960	-5.20	20240610	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
57	20240620	090637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	20	2	0.36	96030	17	0.11	5650	5650	5650	7310	3950	5630	5650.00	1.09	0	-12	5803	5716	5663	5576	5523	5690	5550	50	1680	500	4050	10	1	10000000	565	9.26	0.46	12	0.00	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5960	-5.20	20240610	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.16	N	080010	500	50 억		108651	N	N	0	N	00	N
58	20240619	160628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-120	5	-2.09	89199190	15818	49.31	5750	5750	5610	7470	4030	5750	5639.09	1.09	0	-175	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	563	9.23	0.46	12	0.16	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5960	-5.54	20240610	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
59	20240619	150626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	-110	5	-1.91	81406740	14434	45.00	5750	5750	5610	7470	4030	5750	5639.93	1.09	0	-125	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	564	9.25	0.46	12	0.14	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
60	20240619	140632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	-90	5	-1.57	65936000	11694	36.45	5750	5750	5610	7470	4030	5750	5638.45	1.09	0	369	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	566	9.28	0.46	12	0.12	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
61	20240619	130626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-120	5	-2.09	51053680	9053	28.22	5750	5750	5610	7470	4030	5750	5639.42	1.09	0	703	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	563	9.23	0.46	12	0.09	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5960	-5.54	20240610	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
62	20240619	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	-90	5	-1.57	48019690	8515	26.54	5750	5750	5610	7470	4030	5750	5639.42	1.09	0	804	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	566	9.28	0.46	12	0.09	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
63	20240619	110628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	-100	5	-1.74	31108330	5509	17.17	5750	5750	5620	7470	4030	5750	5646.82	1.09	0	754	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	565	9.26	0.46	12	0.06	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5960	-5.20	20240610	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
64	20240619	100630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	-110	5	-1.91	13266150	2346	7.31	5750	5750	5620	7470	4030	5750	5654.80	1.09	0	9	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	564	9.25	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
65	20240619	090636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-30	5	-0.52	3691320	647	2.02	5750	5750	5670	7470	4030	5750	5705.29	1.09	0	-75	5963	5856	5673	5566	5383	5910	5620	50	1720	500	4140	10	1	10000000	572	9.38	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.15	N	080010	500	50 억		109017	N	N	0	N	00	N
66	20240618	160623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	60	2	1.05	179535380	32079	219.13	5680	5780	5490	7390	3990	5690	5596.66	1.09	0	-63	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	575	9.43	0.47	12	0.32	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
67	20240618	150622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-60	5	-1.05	135661100	24386	166.58	5680	5680	5490	7390	3990	5690	5563.07	1.09	0	633	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	563	9.23	0.46	12	0.24	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5960	-5.54	20240610	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
68	20240618	140624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-150	5	-2.64	112365660	20226	138.17	5680	5680	5490	7390	3990	5690	5555.51	1.09	0	1011	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	554	9.08	0.45	12	0.20	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5960	-7.05	20240610	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
69	20240618	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-150	5	-2.64	96258040	17314	118.27	5680	5680	5490	7390	3990	5690	5559.55	1.09	0	1011	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	554	9.08	0.45	12	0.17	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	5960	-7.05	20240610	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
70	20240618	120628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-190	5	-3.34	84285850	15140	103.42	5680	5680	5500	7390	3990	5690	5567.10	1.09	0	744	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	550	9.02	0.45	12	0.15	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	5960	-7.72	20240610	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
71	20240618	110625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	-120	5	-2.11	41087150	7331	50.08	5680	5680	5570	7390	3990	5690	5604.58	1.09	0	-665	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	557	9.13	0.46	12	0.07	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	5960	-6.54	20240610	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
72	20240618	100625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-80	5	-1.41	15400130	2731	18.66	5680	5680	5600	7390	3990	5690	5639.01	1.09	0	91	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	561	9.20	0.46	12	0.03	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5960	-5.87	20240610	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
73	20240618	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	-10	5	-0.18	374780	66	0.45	5680	5680	5660	7390	3990	5690	5678.48	1.09	0	-9	5783	5736	5683	5636	5583	5710	5610	50	1700	500	4090	10	1	10000000	568	9.31	0.46	12	0.00	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.16	N	080010	500	50 억		109162	N	N	0	N	00	N
74	20240617	160620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	-40	5	-0.70	83030080	14633	95.49	5730	5730	5630	7440	4020	5730	5674.17	1.09	0	505	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	569	9.33	0.47	12	0.15	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
75	20240617	150624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-100	5	-1.75	81571700	14375	93.81	5730	5730	5630	7440	4020	5730	5674.55	1.09	0	446	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	563	9.23	0.46	12	0.14	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5960	-5.54	20240610	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
76	20240617	140617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-60	5	-1.05	65985750	11620	75.83	5730	5730	5660	7440	4020	5730	5678.64	1.09	0	300	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	567	9.30	0.46	12	0.12	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5960	-4.87	20240610	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
77	20240617	130618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	-50	5	-0.87	57870230	10189	66.49	5730	5730	5660	7440	4020	5730	5679.68	1.09	0	232	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	568	9.31	0.46	12	0.10	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
78	20240617	120619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	-40	5	-0.70	39410310	6937	45.27	5730	5730	5660	7440	4020	5730	5681.17	1.09	0	200	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	569	9.33	0.47	12	0.07	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
79	20240617	110614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	-50	5	-0.87	29612880	5213	34.02	5730	5730	5660	7440	4020	5730	5680.58	1.09	0	226	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	568	9.31	0.46	12	0.05	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
80	20240617	100615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	-70	5	-1.22	18111440	3190	20.82	5730	5730	5660	7440	4020	5730	5677.57	1.09	0	86	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	566	9.28	0.46	12	0.03	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
81	20240617	090618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	-40	5	-0.70	3027340	531	3.47	5730	5730	5690	7440	4020	5730	5701.21	1.09	0	-169	5843	5786	5743	5686	5643	5815	5715	50	1710	500	4120	10	1	10000000	569	9.33	0.47	12	0.01	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.17	N	080010	500	50 억		108657	N	N	0	N	00	N
82	20240614	160525	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	20	2	0.35	88109880	15320	132.39	5720	5800	5700	7420	4000	5710	5751.30	1.04	0	5215	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	573	9.39	0.47	12	0.15	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
83	20240614	150527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	20	2	0.35	85165570	14806	127.95	5720	5800	5700	7420	4000	5710	5752.10	1.04	0	5250	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	573	9.39	0.47	12	0.15	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
84	20240614	140526	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	30	2	0.53	71118990	12357	106.78	5720	5800	5700	7420	4000	5710	5755.36	1.04	0	4650	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	574	9.41	0.47	12	0.12	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
85	20240614	130526	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	90	2	1.58	61169120	10633	91.89	5720	5800	5700	7420	4000	5710	5752.76	1.04	0	4116	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	580	9.51	0.47	12	0.11	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
86	20240614	120531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	70	2	1.23	46925000	8173	70.63	5720	5780	5700	7420	4000	5710	5741.47	1.04	0	3241	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	578	9.48	0.47	12	0.08	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
87	20240614	110608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	60	2	1.05	37993320	6625	57.25	5720	5780	5700	7420	4000	5710	5734.84	1.04	0	2539	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	577	9.46	0.47	12	0.07	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
88	20240614	100607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	50	2	0.88	24989290	4368	37.75	5720	5780	5700	7420	4000	5710	5720.99	1.04	0	1786	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	576	9.44	0.47	12	0.04	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5960	-3.36	20240610	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
89	20240614	090609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	10	2	0.18	4312910	754	6.52	5720	5730	5720	7420	4000	5710	5720.04	1.04	0	153	5823	5766	5723	5666	5623	5745	5645	50	1710	500	4110	10	1	10000000	572	9.38	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.16	N	080010	500	50 억		104335	N	N	0	N	00	N
90	20240613	160602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-40	5	-0.70	65610180	11461	83.85	5750	5780	5680	7470	4030	5750	5724.65	1.02	0	2285	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	571	9.36	0.47	12	0.11	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
91	20240613	150613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	-10	5	-0.17	62343000	10889	79.66	5750	5780	5680	7470	4030	5750	5725.32	1.02	0	2135	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	574	9.41	0.47	12	0.11	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
92	20240613	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	-10	5	-0.17	57585390	10059	73.59	5750	5780	5680	7470	4030	5750	5724.76	1.02	0	1996	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	574	9.41	0.47	12	0.10	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
93	20240613	130606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-30	5	-0.52	51343150	8974	65.65	5750	5780	5680	7470	4030	5750	5721.32	1.02	0	1932	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	572	9.38	0.47	12	0.09	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
94	20240613	120608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-50	5	-0.87	39228380	6860	50.19	5750	5780	5680	7470	4030	5750	5718.42	1.02	0	1740	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	570	9.34	0.47	12	0.07	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5960	-4.36	20240610	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
95	20240613	110602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-40	5	-0.70	33141790	5794	42.39	5750	5780	5680	7470	4030	5750	5720.02	1.02	0	1582	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	571	9.36	0.47	12	0.06	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
96	20240613	100602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	-10	5	-0.17	23297570	4070	29.78	5750	5780	5680	7470	4030	5750	5724.22	1.02	0	1428	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	574	9.41	0.47	12	0.04	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
97	20240613	090609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	20	2	0.35	1646750	286	2.09	5750	5770	5750	7470	4030	5750	5757.87	1.02	0	36	5843	5796	5723	5676	5603	5820	5700	50	1720	500	4140	10	1	10000000	577	9.46	0.47	12	0.00	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.16	N	080010	500	50 억		102050	N	N	0	N	00	N
98	20240612	160557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	0	3	0.00	77809670	13669	163.47	5680	5770	5650	7470	4030	5750	5692.42	0.99	0	3193	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	575	9.43	0.47	12	0.14	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
99	20240612	150606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-30	5	-0.52	65041620	11442	136.83	5680	5770	5650	7470	4030	5750	5684.46	0.99	0	2304	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	572	9.38	0.47	12	0.11	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
100	20240612	140602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-30	5	-0.52	63333160	11143	133.26	5680	5770	5650	7470	4030	5750	5683.67	0.99	0	2197	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	572	9.38	0.47	12	0.11	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
101	20240612	130600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-40	5	-0.70	61197540	10768	128.77	5680	5770	5650	7470	4030	5750	5683.28	0.99	0	2069	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	571	9.36	0.47	12	0.11	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
102	20240612	120558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-80	5	-1.39	48675850	8568	102.46	5680	5770	5650	7470	4030	5750	5681.12	0.99	0	1597	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	567	9.30	0.46	12	0.09	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5960	-4.87	20240610	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
103	20240612	110600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5660	-90	5	-1.57	39557260	6959	83.22	5680	5770	5650	7470	4030	5750	5684.33	0.99	0	1269	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	566	9.28	0.46	12	0.07	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
104	20240612	100601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	-60	5	-1.04	15520040	2719	32.52	5680	5770	5680	7470	4030	5750	5708.00	0.99	0	429	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	569	9.33	0.47	12	0.03	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
105	20240612	090601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	20	2	0.35	3906410	687	8.22	5680	5770	5680	7470	4030	5750	5686.19	0.99	0	122	5910	5830	5750	5670	5590	5790	5630	50	1720	500	4140	10	1	10000000	577	9.46	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.13	N	080010	500	50 억		98857	N	N	0	N	00	N
106	20240610	160555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5770	20	2	0.35	120587990	20723	132.25	5750	5960	5660	7470	4030	5750	5819.04	0.99	0	-3000	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	577	9.46	0.47	12	0.21	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
107	20240610	150601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	30	2	0.52	118181560	20306	129.59	5750	5960	5660	7470	4030	5750	5820.03	0.99	0	-3040	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	578	9.48	0.47	12	0.20	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
108	20240610	140556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	70	2	1.22	115604860	19861	126.75	5750	5960	5660	7470	4030	5750	5820.70	0.99	0	-2844	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	582	9.54	0.48	12	0.20	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5960	-2.35	20240610	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
109	20240610	130555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	70	2	1.22	111093600	19086	121.81	5750	5960	5660	7470	4030	5750	5820.69	0.99	0	-2565	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	582	9.54	0.48	12	0.19	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5960	-2.35	20240610	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
110	20240610	120556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	80	2	1.39	107568610	18479	117.93	5750	5960	5660	7470	4030	5750	5821.13	0.99	0	-2393	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	583	9.56	0.48	12	0.18	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5960	-2.18	20240610	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
111	20240610	110600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5860	110	2	1.91	97322230	16712	106.66	5750	5960	5660	7470	4030	5750	5823.49	0.99	0	-2393	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	586	9.61	0.48	12	0.17	610.00	12236.00	6420	20231222	-8.72	5000	20230817	17.20	5960	-1.68	20240610	5040	16.27	20240208	6420	-8.72	20231222	5000	17.20	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
112	20240610	100554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	80	2	1.39	66695040	11464	73.16	5750	5960	5660	7470	4030	5750	5817.78	0.99	0	-1491	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	583	9.56	0.48	12	0.11	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5960	-2.18	20240610	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
113	20240610	090602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	0	3	0.00	4035020	702	4.48	5750	5750	5740	7470	4030	5750	5747.89	0.99	0	-143	5856	5802	5746	5692	5636	5830	5720	50	1720	500	4140	10	1	10000000	575	9.43	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5910	-2.71	20240531	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.15	N	080010	500	50 억		99390	N	N	0	N	00	N
114	20240607	160614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	30	2	0.52	90045330	15669	83.53	5720	5800	5690	7430	4010	5720	5746.72	0.95	0	3793	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	575	9.43	0.47	12	0.16	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5910	-2.71	20240531	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.16	N	080010	500	50 억		95181	N	N	0	N	00	N
115	20240607	150620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	60	2	1.05	86108460	14985	79.89	5720	5800	5690	7430	4010	5720	5746.31	0.95	0	3507	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	578	9.48	0.47	12	0.15	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5910	-2.20	20240531	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.16	N	080010	500	50 억		95181	N	N	0	N	00	N
116	20240607	140616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	60	2	1.05	83515550	14535	77.49	5720	5800	5690	7430	4010	5720	5745.82	0.95	0	3488	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	578	9.48	0.47	12	0.15	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5910	-2.20	20240531	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.16	N	080010	500	50 억		95181	N	N	0	N	00	N
117	20240607	130611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	70	2	1.22	65624060	11424	60.90	5720	5800	5690	7430	4010	5720	5744.40	0.95	0	2015	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	579	9.49	0.47	12	0.11	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5910	-2.03	20240531	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.16	N	080010	500	50 억		95181	N	N	0	N	00	N
118	20240607	120616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	40	2	0.70	55084430	9599	51.17	5720	5770	5690	7430	4010	5720	5738.56	0.95	0	1730	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	576	9.44	0.47	12	0.10	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		95181	N	N	0	N	00	N
119	20240607	110609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	40	2	0.70	48517100	8460	45.10	5720	5770	5690	7430	4010	5720	5734.88	0.95	0	1512	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	576	9.44	0.47	12	0.08	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		95181	N	N	0	N	00	N
120	20240607	100615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	40	2	0.70	44685940	7793	41.54	5720	5770	5690	7430	4010	5720	5734.11	0.95	0	1576	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	576	9.44	0.47	12	0.08	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		95181	N	N	0	N	00	N
121	20240607	090613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	30	2	0.52	15990740	2795	14.90	5720	5750	5720	7430	4010	5720	5721.19	0.95	0	-190	5873	5796	5743	5666	5613	5770	5640	50	1710	500	4110	10	1	10000000	575	9.43	0.47	12	0.03	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5910	-2.71	20240531	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.16	N	080010	500	50 억		95181	N	N	0	N	00	N
122	20240605	160613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-100	5	-1.72	107468720	18758	173.48	5820	5820	5690	7560	4080	5820	5729.22	0.91	0	3928	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	572	9.38	0.47	12	0.19	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5910	-3.21	20240531	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
123	20240605	150609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-100	5	-1.72	101448240	17704	163.73	5820	5820	5690	7560	4080	5820	5730.24	0.91	0	3980	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	572	9.38	0.47	12	0.18	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5910	-3.21	20240531	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
124	20240605	140611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	-70	5	-1.20	93775470	16363	151.33	5820	5820	5690	7560	4080	5820	5730.95	0.91	0	3595	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	575	9.43	0.47	12	0.16	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5910	-2.71	20240531	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
125	20240605	130613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	-80	5	-1.37	43617320	7586	70.16	5820	5820	5720	7560	4080	5820	5749.71	0.91	0	679	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	574	9.41	0.47	12	0.08	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5910	-2.88	20240531	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
126	20240605	120610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	-70	5	-1.20	38087110	6623	61.25	5820	5820	5720	7560	4080	5820	5750.73	0.91	0	743	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	575	9.43	0.47	12	0.07	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5910	-2.71	20240531	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
127	20240605	110612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	-70	5	-1.20	32185910	5596	51.75	5820	5820	5720	7560	4080	5820	5751.59	0.91	0	522	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	575	9.43	0.47	12	0.06	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5910	-2.71	20240531	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
128	20240605	100612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	-80	5	-1.37	23987690	4169	38.56	5820	5820	5720	7560	4080	5820	5753.82	0.91	0	672	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	574	9.41	0.47	12	0.04	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5910	-2.88	20240531	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
129	20240605	090610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	0	3	0.00	1443150	248	2.29	5820	5820	5800	7560	4080	5820	5819.15	0.91	0	4	5960	5890	5840	5770	5720	5865	5745	50	1740	500	4190	10	1	10000000	582	9.54	0.48	12	0.00	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5910	-1.52	20240531	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.18	N	080010	500	50 억		91253	N	N	0	N	00	N
130	20240604	160606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	-20	5	-0.34	63111740	10813	62.92	5910	5910	5790	7590	4090	5840	5836.66	0.90	0	1203	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	582	9.54	0.48	12	0.11	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5910	0.00	20240531	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
131	20240604	150605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	-10	5	-0.17	59216910	10142	59.02	5910	5910	5800	7590	4090	5840	5838.78	0.90	0	984	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	583	9.56	0.48	12	0.10	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5910	0.00	20240531	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
132	20240604	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5840	0	3	0.00	47728280	8166	47.52	5910	5910	5810	7590	4090	5840	5844.76	0.90	0	952	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	584	9.57	0.48	12	0.08	610.00	12236.00	6420	20231222	-9.03	5000	20230817	16.80	5910	0.00	20240531	5040	15.87	20240208	6420	-9.03	20231222	5000	16.80	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
133	20240604	130605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5850	10	2	0.17	40232840	6882	40.05	5910	5910	5810	7590	4090	5840	5846.10	0.90	0	868	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	585	9.59	0.48	12	0.07	610.00	12236.00	6420	20231222	-8.88	5000	20230817	17.00	5910	0.00	20240531	5040	16.07	20240208	6420	-8.88	20231222	5000	17.00	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
134	20240604	120604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5850	10	2	0.17	36421880	6230	36.25	5910	5910	5810	7590	4090	5840	5846.21	0.90	0	901	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	585	9.59	0.48	12	0.06	610.00	12236.00	6420	20231222	-8.88	5000	20230817	17.00	5910	0.00	20240531	5040	16.07	20240208	6420	-8.88	20231222	5000	17.00	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
135	20240604	110601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5840	0	3	0.00	27908420	4774	27.78	5910	5910	5810	7590	4090	5840	5845.92	0.90	0	862	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	584	9.57	0.48	12	0.05	610.00	12236.00	6420	20231222	-9.03	5000	20230817	16.80	5910	0.00	20240531	5040	15.87	20240208	6420	-9.03	20231222	5000	16.80	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
136	20240604	100604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5860	20	2	0.34	16723730	2858	16.63	5910	5910	5810	7590	4090	5840	5851.55	0.90	0	543	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	586	9.61	0.48	12	0.03	610.00	12236.00	6420	20231222	-8.72	5000	20230817	17.20	5910	0.00	20240531	5040	16.27	20240208	6420	-8.72	20231222	5000	17.20	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
137	20240604	090605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5880	40	2	0.68	2446110	415	2.42	5910	5910	5850	7590	4090	5840	5894.24	0.90	0	53	5933	5886	5813	5766	5693	5910	5790	50	1750	500	4200	10	1	10000000	588	9.64	0.48	12	0.00	610.00	12236.00	6420	20231222	-8.41	5000	20230817	17.60	5910	0.00	20240531	5040	16.67	20240208	6420	-8.41	20231222	5000	17.60	20230817	1.18	N	080010	500	50 억		90220	N	N	0	N	00	N
138	20240603	160558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5840	30	2	0.52	99778390	17184	68.01	5830	5860	5740	7550	4070	5810	5806.47	0.91	0	-481	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	584	9.57	0.48	12	0.17	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		90871	N	N	0	N	00	N
139	20240603	150600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	20	2	0.34	94277180	16241	64.27	5830	5860	5740	7550	4070	5810	5804.89	0.91	0	-528	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	583	9.56	0.48	12	0.16	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5910	-1.35	20240531	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.16	N	080010	500	50 억		90871	N	N	0	N	00	N
140	20240603	140556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	10	2	0.17	87097540	15008	59.40	5830	5860	5740	7550	4070	5810	5803.41	0.91	0	-528	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	582	9.54	0.48	12	0.15	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5910	-1.52	20240531	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.16	N	080010	500	50 억		90871	N	N	0	N	00	N
141	20240603	130558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	10	2	0.17	70338870	12135	48.03	5830	5850	5740	7550	4070	5810	5796.36	0.91	0	-326	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	582	9.54	0.48	12	0.12	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5910	-1.52	20240531	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.16	N	080010	500	50 억		90871	N	N	0	N	00	N
142	20240603	120558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	10	2	0.17	61067440	10546	41.74	5830	5840	5740	7550	4070	5810	5790.58	0.91	0	-326	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	582	9.54	0.48	12	0.11	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5910	-1.52	20240531	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.16	N	080010	500	50 억		90871	N	N	0	N	00	N
143	20240603	110553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	-20	5	-0.34	55187850	9531	37.72	5830	5840	5740	7550	4070	5810	5790.35	0.91	0	-482	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	579	9.49	0.47	12	0.10	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5910	-2.03	20240531	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.16	N	080010	500	50 억		90871	N	N	0	N	00	N
144	20240603	100552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	10	2	0.17	27018350	4650	18.40	5830	5830	5760	7550	4070	5810	5810.40	0.91	0	-670	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	582	9.54	0.48	12	0.05	610.00	12236.00	6420	20231222	-9.35	5000	20230817	16.40	5910	-1.52	20240531	5040	15.48	20240208	6420	-9.35	20231222	5000	16.40	20230817	1.16	N	080010	500	50 억		90871	N	N	0	N	00	N
145	20240603	090551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	20	2	0.34	6482960	1112	4.40	5830	5830	5830	7550	4070	5810	5830.00	0.91	0	-25	5983	5896	5823	5736	5663	5940	5780	50	1740	500	4180	10	1	10000000	583	9.56	0.48	12	0.01	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5910	-1.35	20240531	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.16	N	080010	500	50 억		90871	N	N	0	N	00	N