KissMeData/093320/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97400	2200	2	2.31	4864770400	50590	115.18	96000	98000	93500	123700	66700	95200	96159.76	27.25	0	-2635	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4753	19.25	2.80	12	1.04	5059.00	34749.00	130500	20240122	-25.36	52000	20230519	87.31	130500	-25.36	20240122	84000	15.95	20240311	130500	-25.36	20240122	52000	87.31	20230519	3.03	N	093320	500	24 억		1329903	N	N	5	N	00	N
3	20240329	150722	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97400	2200	2	2.31	4380861800	45621	103.87	96000	98000	93500	123700	66700	95200	96027.31	27.25	0	-1286	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4753	19.25	2.80	12	0.93	5059.00	34749.00	130500	20240122	-25.36	52000	20230519	87.31	130500	-25.36	20240122	84000	15.95	20240311	130500	-25.36	20240122	52000	87.31	20230519	3.03	N	093320	500	24 억		1329903	N	N	16	N	00	N
4	20240329	140717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95600	400	2	0.42	2698851200	28227	64.26	96000	97100	93500	123700	66700	95200	95612.40	27.25	0	-2061	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4665	18.90	2.75	12	0.58	5059.00	34749.00	130500	20240122	-26.74	52000	20230519	83.85	130500	-26.74	20240122	84000	13.81	20240311	130500	-26.74	20240122	52000	83.85	20230519	3.03	N	093320	500	24 억		1329903	N	N	16	N	00	N
5	20240329	130708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93900	-1300	5	-1.37	1719753800	17975	40.92	96000	97100	93800	123700	66700	95200	95674.76	27.25	0	-2599	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4582	18.56	2.70	12	0.37	5059.00	34749.00	130500	20240122	-28.05	52000	20230519	80.58	130500	-28.05	20240122	84000	11.79	20240311	130500	-28.05	20240122	52000	80.58	20230519	3.03	N	093320	500	24 억		1329903	N	N	16	N	00	N
6	20240329	120714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94500	-700	5	-0.74	1406596200	14653	33.36	96000	97100	94500	123700	66700	95200	95993.74	27.25	0	-2192	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4612	18.68	2.72	12	0.30	5059.00	34749.00	130500	20240122	-27.59	52000	20230519	81.73	130500	-27.59	20240122	84000	12.50	20240311	130500	-27.59	20240122	52000	81.73	20230519	3.03	N	093320	500	24 억		1329903	N	N	16	N	00	N
7	20240329	110704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96600	1400	2	1.47	956573200	9935	22.62	96000	97100	95000	123700	66700	95200	96283.16	27.25	0	-638	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4714	19.09	2.78	12	0.20	5059.00	34749.00	130500	20240122	-25.98	52000	20230519	85.77	130500	-25.98	20240122	84000	15.00	20240311	130500	-25.98	20240122	52000	85.77	20230519	3.03	N	093320	500	24 억		1329903	N	N	16	N	00	N
8	20240329	100706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95700	500	2	0.53	604755700	6301	14.35	96000	96600	95000	123700	66700	95200	95977.73	27.25	0	-458	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4670	18.92	2.75	12	0.13	5059.00	34749.00	130500	20240122	-26.67	52000	20230519	84.04	130500	-26.67	20240122	84000	13.93	20240311	130500	-26.67	20240122	52000	84.04	20230519	3.03	N	093320	500	24 억		1329903	N	N	16	N	00	N
9	20240329	090704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96300	1100	2	1.16	154186400	1605	3.65	96000	96600	95800	123700	66700	95200	96066.29	27.25	0	189	99400	97300	94700	92600	90000	98350	93650	24	28500	500	68540	100	1	4880000	4699	19.04	2.77	12	0.03	5059.00	34749.00	130500	20240122	-26.21	52000	20230519	85.19	130500	-26.21	20240122	84000	14.64	20240311	130500	-26.21	20240122	52000	85.19	20230519	3.03	N	093320	500	24 억		1329903	N	N	16	N	00	N
10	20240328	160711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95200	2900	2	3.14	4156789300	43787	43.22	92500	96800	92100	119900	64700	92300	94932.69	27.32	0	-1865	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4646	18.82	2.74	12	0.90	5059.00	34749.00	130500	20240122	-27.05	52000	20230519	83.08	130500	-27.05	20240122	84000	13.33	20240311	130500	-27.05	20240122	52000	83.08	20230519	3.43	N	093320	500	24 억		1333411	N	N	16	N	00	N
11	20240328	150712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95700	3400	2	3.68	4021101600	42365	41.81	92500	96800	92100	119900	64700	92300	94916.52	27.32	0	-1101	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4670	18.92	2.75	12	0.87	5059.00	34749.00	130500	20240122	-26.67	52000	20230519	84.04	130500	-26.67	20240122	84000	13.93	20240311	130500	-26.67	20240122	52000	84.04	20230519	3.43	N	093320	500	24 억		1333411	N	N	4	N	00	N
12	20240328	140703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95700	3400	2	3.68	3527647400	37219	36.73	92500	96800	92100	119900	64700	92300	94781.76	27.32	0	1451	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4670	18.92	2.75	12	0.76	5059.00	34749.00	130500	20240122	-26.67	52000	20230519	84.04	130500	-26.67	20240122	84000	13.93	20240311	130500	-26.67	20240122	52000	84.04	20230519	3.43	N	093320	500	24 억		1333411	N	N	4	N	00	N
13	20240328	130701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95500	3200	2	3.47	2681285400	28397	28.03	92500	95800	92100	119900	64700	92300	94422.48	27.32	0	2193	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4660	18.88	2.75	12	0.58	5059.00	34749.00	130500	20240122	-26.82	52000	20230519	83.65	130500	-26.82	20240122	84000	13.69	20240311	130500	-26.82	20240122	52000	83.65	20230519	3.43	N	093320	500	24 억		1333411	N	N	4	N	00	N
14	20240328	120706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94900	2600	2	2.82	2240201900	23764	23.45	92500	95800	92100	119900	64700	92300	94269.88	27.32	0	3146	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4631	18.76	2.73	12	0.49	5059.00	34749.00	130500	20240122	-27.28	52000	20230519	82.50	130500	-27.28	20240122	84000	12.98	20240311	130500	-27.28	20240122	52000	82.50	20230519	3.43	N	093320	500	24 억		1333411	N	N	4	N	00	N
15	20240328	110706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93400	1100	2	1.19	1827788500	19403	19.15	92500	95800	92100	119900	64700	92300	94202.71	27.32	0	3839	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4558	18.46	2.69	12	0.40	5059.00	34749.00	130500	20240122	-28.43	52000	20230519	79.62	130500	-28.43	20240122	84000	11.19	20240311	130500	-28.43	20240122	52000	79.62	20230519	3.43	N	093320	500	24 억		1333411	N	N	4	N	00	N
16	20240328	100700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95200	2900	2	3.14	1044689500	11100	10.96	92500	95800	92100	119900	64700	92300	94118.46	27.32	0	786	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4646	18.82	2.74	12	0.23	5059.00	34749.00	130500	20240122	-27.05	52000	20230519	83.08	130500	-27.05	20240122	84000	13.33	20240311	130500	-27.05	20240122	52000	83.08	20230519	3.43	N	093320	500	24 억		1333411	N	N	4	N	00	N
17	20240328	090717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92500	200	2	0.22	200660600	2165	2.14	92500	93300	92100	119900	64700	92300	92686.38	27.32	0	623	98300	95300	93000	90000	87700	94150	88850	24	27600	500	66450	100	1	4880000	4514	18.28	2.66	12	0.04	5059.00	34749.00	130500	20240122	-29.12	52000	20230519	77.88	130500	-29.12	20240122	84000	10.12	20240311	130500	-29.12	20240122	52000	77.88	20230519	3.43	N	093320	500	24 억		1333411	N	N	4	N	00	N
18	20240327	160714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92300	-3700	5	-3.85	9348223200	100961	156.06	96000	96000	90700	124800	67200	96000	92589.56	27.25	0	1055	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4504	18.24	2.66	12	2.07	5059.00	34749.00	130500	20240122	-29.27	52000	20230519	77.50	130500	-29.27	20240122	84000	9.88	20240311	130500	-29.27	20240122	52000	77.50	20230519	3.42	N	093320	500	24 억		1329667	N	N	4	N	00	N
19	20240327	150716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93000	-3000	5	-3.12	8681452600	93765	144.94	96000	96000	90700	124800	67200	96000	92584.07	27.25	0	2366	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4538	18.38	2.68	12	1.92	5059.00	34749.00	130500	20240122	-28.74	52000	20230519	78.85	130500	-28.74	20240122	84000	10.71	20240311	130500	-28.74	20240122	52000	78.85	20230519	3.42	N	093320	500	24 억		1329667	N	N	0	N	00	N
20	20240327	140715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91500	-4500	5	-4.69	6828569800	73738	113.98	96000	96000	90700	124800	67200	96000	92601.70	27.25	0	761	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4465	18.09	2.63	12	1.51	5059.00	34749.00	130500	20240122	-29.89	52000	20230519	75.96	130500	-29.89	20240122	84000	8.93	20240311	130500	-29.89	20240122	52000	75.96	20230519	3.42	N	093320	500	24 억		1329667	N	N	0	N	00	N
21	20240327	130715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91300	-4700	5	-4.90	5946936500	64099	99.08	96000	96000	90700	124800	67200	96000	92772.84	27.25	0	-2821	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4455	18.05	2.63	12	1.31	5059.00	34749.00	130500	20240122	-30.04	52000	20230519	75.58	130500	-30.04	20240122	84000	8.69	20240311	130500	-30.04	20240122	52000	75.58	20230519	3.42	N	093320	500	24 억		1329667	N	N	0	N	00	N
22	20240327	120718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90900	-5100	5	-5.31	5048658000	54228	83.82	96000	96000	90700	124800	67200	96000	93095.76	27.25	0	-4315	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4436	17.97	2.62	12	1.11	5059.00	34749.00	130500	20240122	-30.34	52000	20230519	74.81	130500	-30.34	20240122	84000	8.21	20240311	130500	-30.34	20240122	52000	74.81	20230519	3.42	N	093320	500	24 억		1329667	N	N	0	N	00	N
23	20240327	110713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92400	-3600	5	-3.75	3370618500	35877	55.46	96000	96000	92200	124800	67200	96000	93944.13	27.25	0	-2996	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4509	18.26	2.66	12	0.74	5059.00	34749.00	130500	20240122	-29.20	52000	20230519	77.69	130500	-29.20	20240122	84000	10.00	20240311	130500	-29.20	20240122	52000	77.69	20230519	3.42	N	093320	500	24 억		1329667	N	N	0	N	00	N
24	20240327	100710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95200	-800	5	-0.83	1240419300	13102	20.25	96000	96000	94100	124800	67200	96000	94664.87	27.25	0	2486	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4646	18.82	2.74	12	0.27	5059.00	34749.00	130500	20240122	-27.05	52000	20230519	83.08	130500	-27.05	20240122	84000	13.33	20240311	130500	-27.05	20240122	52000	83.08	20230519	3.42	N	093320	500	24 억		1329667	N	N	0	N	00	N
25	20240327	090715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95200	-800	5	-0.83	118165700	1242	1.92	96000	96000	94600	124800	67200	96000	95074.39	27.25	0	25	100466	98232	96266	94032	92066	97250	93050	24	28800	500	69120	100	1	4880000	4646	18.82	2.74	12	0.03	5059.00	34749.00	130500	20240122	-27.05	52000	20230519	83.08	130500	-27.05	20240122	84000	13.33	20240311	130500	-27.05	20240122	52000	83.08	20230519	3.42	N	093320	500	24 억		1329667	N	N	0	N	00	N
26	20240326	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96000	-2600	5	-2.64	6132111000	64197	261.43	98500	98500	94300	128100	69100	98600	95519.17	27.12	0	2510	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4685	18.98	2.76	12	1.32	5059.00	34749.00	130500	20240122	-26.44	52000	20230519	84.62	130500	-26.44	20240122	84000	14.29	20240311	130500	-26.44	20240122	52000	84.62	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
27	20240326	150706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96300	-2300	5	-2.33	5794230200	60685	247.13	98500	98500	94300	128100	69100	98600	95480.44	27.12	0	4263	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4699	19.04	2.77	12	1.24	5059.00	34749.00	130500	20240122	-26.21	52000	20230519	85.19	130500	-26.21	20240122	84000	14.64	20240311	130500	-26.21	20240122	52000	85.19	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
28	20240326	140701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94600	-4000	5	-4.06	5009670200	52484	213.73	98500	98500	94300	128100	69100	98600	95451.38	27.12	0	5773	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4616	18.70	2.72	12	1.08	5059.00	34749.00	130500	20240122	-27.51	52000	20230519	81.92	130500	-27.51	20240122	84000	12.62	20240311	130500	-27.51	20240122	52000	81.92	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
29	20240326	130700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94900	-3700	5	-3.75	4498399700	47083	191.74	98500	98500	94300	128100	69100	98600	95541.91	27.12	0	5793	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4631	18.76	2.73	12	0.96	5059.00	34749.00	130500	20240122	-27.28	52000	20230519	82.50	130500	-27.28	20240122	84000	12.98	20240311	130500	-27.28	20240122	52000	82.50	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
30	20240326	120702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95400	-3200	5	-3.25	4144191500	43360	176.58	98500	98500	94300	128100	69100	98600	95576.37	27.12	0	5660	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4656	18.86	2.75	12	0.89	5059.00	34749.00	130500	20240122	-26.90	52000	20230519	83.46	130500	-26.90	20240122	84000	13.57	20240311	130500	-26.90	20240122	52000	83.46	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
31	20240326	110656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95300	-3300	5	-3.35	3142341800	32790	133.53	98500	98500	95000	128100	69100	98600	95832.32	27.12	0	5558	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4651	18.84	2.74	12	0.67	5059.00	34749.00	130500	20240122	-26.97	52000	20230519	83.27	130500	-26.97	20240122	84000	13.45	20240311	130500	-26.97	20240122	52000	83.27	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
32	20240326	100705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95500	-3100	5	-3.14	2181843600	22721	92.53	98500	98500	95100	128100	69100	98600	96027.62	27.12	0	3225	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4660	18.88	2.75	12	0.47	5059.00	34749.00	130500	20240122	-26.82	52000	20230519	83.65	130500	-26.82	20240122	84000	13.69	20240311	130500	-26.82	20240122	52000	83.65	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
33	20240326	090705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97900	-700	5	-0.71	83862600	855	3.48	98500	98500	97500	128100	69100	98600	98084.91	27.12	0	-195	103133	100866	99233	96966	95333	100050	96150	24	29500	500	70990	100	1	4880000	4778	19.35	2.82	12	0.02	5059.00	34749.00	130500	20240122	-24.98	52000	20230519	88.27	130500	-24.98	20240122	84000	16.55	20240311	130500	-24.98	20240122	52000	88.27	20230519	3.34	N	093320	500	24 억		1323525	N	N	2	N	00	N
34	20240325	160727	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98600	-2500	5	-2.47	2431027000	24509	87.09	101500	101500	97600	131400	70800	101100	99189.11	27.18	0	-2580	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4812	18.87	3.26	12	0.50	5225.00	30262.00	130500	20240122	-24.44	52000	20230519	89.62	130500	-24.44	20240122	84000	17.38	20240311	130500	-24.44	20240122	52000	89.62	20230519	3.39	N	093320	500	24 억		1326284	N	N	2	N	00	N
35	20240325	150730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98800	-2300	5	-2.27	2281406000	22991	81.70	101500	101500	97600	131400	70800	101100	99230.07	27.18	0	-2302	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4821	18.91	3.26	12	0.47	5225.00	30262.00	130500	20240122	-24.29	52000	20230519	90.00	130500	-24.29	20240122	84000	17.62	20240311	130500	-24.29	20240122	52000	90.00	20230519	3.39	N	093320	500	24 억		1326284	N	N	12	N	00	N
36	20240325	140727	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99200	-1900	5	-1.88	1928428100	19441	69.08	101500	101500	97600	131400	70800	101100	99193.48	27.18	0	-1743	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4841	18.99	3.28	12	0.40	5225.00	30262.00	130500	20240122	-23.98	52000	20230519	90.77	130500	-23.98	20240122	84000	18.10	20240311	130500	-23.98	20240122	52000	90.77	20230519	3.39	N	093320	500	24 억		1326284	N	N	12	N	00	N
37	20240325	130729	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98600	-2500	5	-2.47	1455331000	14636	52.01	101500	101500	98500	131400	70800	101100	99434.57	27.18	0	-1692	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4812	18.87	3.26	12	0.30	5225.00	30262.00	130500	20240122	-24.44	52000	20230519	89.62	130500	-24.44	20240122	84000	17.38	20240311	130500	-24.44	20240122	52000	89.62	20230519	3.39	N	093320	500	24 억		1326284	N	N	12	N	00	N
38	20240325	120731	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98800	-2300	5	-2.27	1267724500	12735	45.25	101500	101500	98800	131400	70800	101100	99546.00	27.18	0	-1393	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4821	18.91	3.26	12	0.26	5225.00	30262.00	130500	20240122	-24.29	52000	20230519	90.00	130500	-24.29	20240122	84000	17.62	20240311	130500	-24.29	20240122	52000	90.00	20230519	3.39	N	093320	500	24 억		1326284	N	N	12	N	00	N
39	20240325	110729	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99400	-1700	5	-1.68	1053822200	10576	37.58	101500	101500	99000	131400	70800	101100	99642.24	27.18	0	-1115	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4851	19.02	3.28	12	0.22	5225.00	30262.00	130500	20240122	-23.83	52000	20230519	91.15	130500	-23.83	20240122	84000	18.33	20240311	130500	-23.83	20240122	52000	91.15	20230519	3.39	N	093320	500	24 억		1326284	N	N	12	N	00	N
40	20240325	100730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99500	-1600	5	-1.58	618541000	6188	21.99	101500	101500	99200	131400	70800	101100	99957.41	27.18	0	-98	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4856	19.04	3.29	12	0.13	5225.00	30262.00	130500	20240122	-23.75	52000	20230519	91.35	130500	-23.75	20240122	84000	18.45	20240311	130500	-23.75	20240122	52000	91.35	20230519	3.39	N	093320	500	24 억		1326284	N	N	12	N	00	N
41	20240325	090732	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99700	-1400	5	-1.38	121444700	1212	4.31	101500	101500	99500	131400	70800	101100	100198.92	27.18	0	-254	102766	101932	100366	99532	97966	102300	99900	24	30300	500	72790	100	1	4880000	4865	19.08	3.29	12	0.02	5225.00	30262.00	130500	20240122	-23.60	52000	20230519	91.73	130500	-23.60	20240122	84000	18.69	20240311	130500	-23.60	20240122	52000	91.73	20230519	3.39	N	093320	500	24 억		1326284	N	N	12	N	00	N
42	20240322	160729	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	101100	700	2	0.70	2797879900	28056	45.21	101100	101200	98800	130500	70300	100400	99722.38	27.29	0	-7187	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4934	19.35	3.34	12	0.57	5225.00	30262.00	130500	20240122	-22.53	52000	20230519	94.42	130500	-22.53	20240122	84000	20.36	20240311	130500	-22.53	20240122	52000	94.42	20230519	3.42	N	093320	500	24 억		1331835	N	N	12	N	00	N
43	20240322	150731	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	100300	-100	5	-0.10	2564418800	25742	41.48	101100	101100	98800	130500	70300	100400	99620.03	27.29	0	-6533	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4895	19.20	3.31	12	0.53	5225.00	30262.00	130500	20240122	-23.14	52000	20230519	92.88	130500	-23.14	20240122	84000	19.40	20240311	130500	-23.14	20240122	52000	92.88	20230519	3.42	N	093320	500	24 억		1331835	N	N	234	N	00	N
44	20240322	140724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	100300	-100	5	-0.10	2109831400	21212	34.18	101100	101100	98800	130500	70300	100400	99464.05	27.29	0	-5705	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4895	19.20	3.31	12	0.43	5225.00	30262.00	130500	20240122	-23.14	52000	20230519	92.88	130500	-23.14	20240122	84000	19.40	20240311	130500	-23.14	20240122	52000	92.88	20230519	3.42	N	093320	500	24 억		1331835	N	N	234	N	00	N
45	20240322	130727	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99300	-1100	5	-1.10	1738189400	17494	28.19	101100	101100	98800	130500	70300	100400	99359.17	27.29	0	-4709	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4846	19.00	3.28	12	0.36	5225.00	30262.00	130500	20240122	-23.91	52000	20230519	90.96	130500	-23.91	20240122	84000	18.21	20240311	130500	-23.91	20240122	52000	90.96	20230519	3.42	N	093320	500	24 억		1331835	N	N	234	N	00	N
46	20240322	120722	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99300	-1100	5	-1.10	1557636800	15676	25.26	101100	101100	98800	130500	70300	100400	99364.43	27.29	0	-4181	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4846	19.00	3.28	12	0.32	5225.00	30262.00	130500	20240122	-23.91	52000	20230519	90.96	130500	-23.91	20240122	84000	18.21	20240311	130500	-23.91	20240122	52000	90.96	20230519	3.42	N	093320	500	24 억		1331835	N	N	234	N	00	N
47	20240322	110730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99300	-1100	5	-1.10	1369573800	13780	22.21	101100	101100	98800	130500	70300	100400	99388.52	27.29	0	-3174	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4846	19.00	3.28	12	0.28	5225.00	30262.00	130500	20240122	-23.91	52000	20230519	90.96	130500	-23.91	20240122	84000	18.21	20240311	130500	-23.91	20240122	52000	90.96	20230519	3.42	N	093320	500	24 억		1331835	N	N	234	N	00	N
48	20240322	100724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99200	-1200	5	-1.20	872194700	8764	14.12	101100	101100	98800	130500	70300	100400	99520.16	27.29	0	-1614	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4841	18.99	3.28	12	0.18	5225.00	30262.00	130500	20240122	-23.98	52000	20230519	90.77	130500	-23.98	20240122	84000	18.10	20240311	130500	-23.98	20240122	52000	90.77	20230519	3.42	N	093320	500	24 억		1331835	N	N	234	N	00	N
49	20240322	090721	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99400	-1000	5	-1.00	303185300	3034	4.89	101100	101100	99400	130500	70300	100400	99929.24	27.29	0	-271	104400	102400	99700	97700	95000	103400	98700	24	30100	500	72280	100	1	4880000	4851	19.02	3.28	12	0.06	5225.00	30262.00	130500	20240122	-23.83	52000	20230519	91.15	130500	-23.83	20240122	84000	18.33	20240311	130500	-23.83	20240122	52000	91.15	20230519	3.42	N	093320	500	24 억		1331835	N	N	234	N	00	N
50	20240321	160729	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	100400	2300	2	2.34	6197876800	61920	171.55	99400	101700	97000	127500	68700	98100	100094.86	27.38	0	-8628	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4900	19.22	3.32	12	1.27	5225.00	30262.00	130500	20240122	-23.07	52000	20230519	93.08	130500	-23.07	20240122	84000	19.52	20240311	130500	-23.07	20240122	52000	93.08	20230519	3.46	N	093320	500	24 억		1336265	N	N	234	N	00	N
51	20240321	150724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	101000	2900	2	2.96	5916759800	59132	163.83	99400	101700	97000	127500	68700	98100	100060.20	27.38	0	-7873	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4929	19.33	3.34	12	1.21	5225.00	30262.00	130500	20240122	-22.61	52000	20230519	94.23	130500	-22.61	20240122	84000	20.24	20240311	130500	-22.61	20240122	52000	94.23	20230519	3.46	N	093320	500	24 억		1336265	N	N	69	N	00	N
52	20240321	140724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	100300	2200	2	2.24	4956699400	49585	137.38	99400	101700	97000	127500	68700	98100	99963.69	27.38	0	-4758	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4895	19.20	3.31	12	1.02	5225.00	30262.00	130500	20240122	-23.14	52000	20230519	92.88	130500	-23.14	20240122	84000	19.40	20240311	130500	-23.14	20240122	52000	92.88	20230519	3.46	N	093320	500	24 억		1336265	N	N	69	N	00	N
53	20240321	130712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	100900	2800	2	2.85	4481421700	44859	124.28	99400	101700	97000	127500	68700	98100	99900.17	27.38	0	-2879	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4924	19.31	3.33	12	0.92	5225.00	30262.00	130500	20240122	-22.68	52000	20230519	94.04	130500	-22.68	20240122	84000	20.12	20240311	130500	-22.68	20240122	52000	94.04	20230519	3.46	N	093320	500	24 억		1336265	N	N	69	N	00	N
54	20240321	120724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	101500	3400	2	3.47	3766730800	37817	104.77	99400	101700	97000	127500	68700	98100	99604.17	27.38	0	-1158	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4953	19.43	3.35	12	0.77	5225.00	30262.00	130500	20240122	-22.22	52000	20230519	95.19	130500	-22.22	20240122	84000	20.83	20240311	130500	-22.22	20240122	52000	95.19	20230519	3.46	N	093320	500	24 억		1336265	N	N	69	N	00	N
55	20240321	110722	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99600	1500	2	1.53	2183524300	22137	61.33	99400	100400	97000	127500	68700	98100	98636.87	27.38	0	-1227	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4860	19.06	3.29	12	0.45	5225.00	30262.00	130500	20240122	-23.68	52000	20230519	91.54	130500	-23.68	20240122	84000	18.57	20240311	130500	-23.68	20240122	52000	91.54	20230519	3.46	N	093320	500	24 억		1336265	N	N	69	N	00	N
56	20240321	100726	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97900	-200	5	-0.20	1021354000	10456	28.97	99400	99400	97000	127500	68700	98100	97681.14	27.38	0	-2297	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4778	18.74	3.24	12	0.21	5225.00	30262.00	130500	20240122	-24.98	52000	20230519	88.27	130500	-24.98	20240122	84000	16.55	20240311	130500	-24.98	20240122	52000	88.27	20230519	3.46	N	093320	500	24 억		1336265	N	N	69	N	00	N
57	20240321	090728	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97200	-900	5	-0.92	325916500	3327	9.22	99400	99400	97000	127500	68700	98100	97961.08	27.38	0	-1737	102100	100100	97500	95500	92900	101100	96500	24	29400	500	70630	100	1	4880000	4743	18.60	3.21	12	0.07	5225.00	30262.00	130500	20240122	-25.52	52000	20230519	86.92	130500	-25.52	20240122	84000	15.71	20240311	130500	-25.52	20240122	52000	86.92	20230519	3.46	N	093320	500	24 억		1336265	N	N	69	N	00	N
58	20240320	160717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98100	1700	2	1.76	3515794800	35956	139.64	97300	99500	94900	125300	67500	96400	97783.07	27.41	0	-2622	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4787	18.78	3.24	12	0.74	5225.00	30262.00	130500	20240122	-24.83	52000	20230519	88.65	130500	-24.83	20240122	84000	16.79	20240311	130500	-24.83	20240122	52000	88.65	20230519	3.37	N	093320	500	24 억		1337415	N	N	69	N	00	N
59	20240320	150719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98000	1600	2	1.66	3285107100	33601	130.49	97300	99500	94900	125300	67500	96400	97771.36	27.41	0	-1990	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4782	18.76	3.24	12	0.69	5225.00	30262.00	130500	20240122	-24.90	52000	20230519	88.46	130500	-24.90	20240122	84000	16.67	20240311	130500	-24.90	20240122	52000	88.46	20230519	3.37	N	093320	500	24 억		1337415	N	N	0	N	00	N
60	20240320	140724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98400	2000	2	2.07	2945581700	30136	117.04	97300	99500	94900	125300	67500	96400	97746.49	27.41	0	-551	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4802	18.83	3.25	12	0.62	5225.00	30262.00	130500	20240122	-24.60	52000	20230519	89.23	130500	-24.60	20240122	84000	17.14	20240311	130500	-24.60	20240122	52000	89.23	20230519	3.37	N	093320	500	24 억		1337415	N	N	0	N	00	N
61	20240320	130723	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99500	3100	2	3.22	2343855100	24028	93.32	97300	99500	94900	125300	67500	96400	97550.61	27.41	0	916	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4856	19.04	3.29	12	0.49	5225.00	30262.00	130500	20240122	-23.75	52000	20230519	91.35	130500	-23.75	20240122	84000	18.45	20240311	130500	-23.75	20240122	52000	91.35	20230519	3.37	N	093320	500	24 억		1337415	N	N	0	N	00	N
62	20240320	120717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98700	2300	2	2.39	1855831100	19098	74.17	97300	98800	94900	125300	67500	96400	97177.32	27.41	0	933	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4817	18.89	3.26	12	0.39	5225.00	30262.00	130500	20240122	-24.37	52000	20230519	89.81	130500	-24.37	20240122	84000	17.50	20240311	130500	-24.37	20240122	52000	89.81	20230519	3.37	N	093320	500	24 억		1337415	N	N	0	N	00	N
63	20240320	110719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98200	1800	2	1.87	1459912000	15073	58.54	97300	98300	94900	125300	67500	96400	96858.50	27.41	0	1059	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4792	18.79	3.24	12	0.31	5225.00	30262.00	130500	20240122	-24.75	52000	20230519	88.85	130500	-24.75	20240122	84000	16.90	20240311	130500	-24.75	20240122	52000	88.85	20230519	3.37	N	093320	500	24 억		1337415	N	N	0	N	00	N
64	20240320	100715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97200	800	2	0.83	812116600	8443	32.79	97300	97500	94900	125300	67500	96400	96186.15	27.41	0	419	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4743	18.60	3.21	12	0.17	5225.00	30262.00	130500	20240122	-25.52	52000	20230519	86.92	130500	-25.52	20240122	84000	15.71	20240311	130500	-25.52	20240122	52000	86.92	20230519	3.37	N	093320	500	24 억		1337415	N	N	0	N	00	N
65	20240320	090716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95900	-500	5	-0.52	195291200	2020	7.84	97300	97500	95800	125300	67500	96400	96690.16	27.41	0	-266	100200	98300	96200	94300	92200	97250	93250	24	28900	500	69400	100	1	4880000	4680	18.35	3.17	12	0.04	5225.00	30262.00	130500	20240122	-26.51	52000	20230519	84.42	130500	-26.51	20240122	84000	14.17	20240311	130500	-26.51	20240122	52000	84.42	20230519	3.37	N	093320	500	24 억		1337415	N	N	0	N	00	N
66	20240319	160708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96400	-600	5	-0.62	2463337000	25630	37.39	98000	98100	94100	126100	67900	97000	96109.89	27.46	0	-2471	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4704	18.45	3.19	12	0.53	5225.00	30262.00	130500	20240122	-26.13	52000	20230519	85.38	130500	-26.13	20240122	84000	14.76	20240311	130500	-26.13	20240122	52000	85.38	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
67	20240319	150718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96900	-100	5	-0.10	2315454000	24100	35.16	98000	98100	94100	126100	67900	97000	96075.32	27.46	0	-1853	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4729	18.55	3.20	12	0.49	5225.00	30262.00	130500	20240122	-25.75	52000	20230519	86.35	130500	-25.75	20240122	84000	15.36	20240311	130500	-25.75	20240122	52000	86.35	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
68	20240319	140719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97000	0	3	0.00	1912022400	19934	29.08	98000	98100	94100	126100	67900	97000	95915.36	27.46	0	-923	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4734	18.56	3.21	12	0.41	5225.00	30262.00	130500	20240122	-25.67	52000	20230519	86.54	130500	-25.67	20240122	84000	15.48	20240311	130500	-25.67	20240122	52000	86.54	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
69	20240319	130649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96800	-200	5	-0.21	1682122000	17563	25.62	98000	98100	94100	126100	67900	97000	95773.53	27.46	0	-53	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4724	18.53	3.20	12	0.36	5225.00	30262.00	130500	20240122	-25.82	52000	20230519	86.15	130500	-25.82	20240122	84000	15.24	20240311	130500	-25.82	20240122	52000	86.15	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
70	20240319	120713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96400	-600	5	-0.62	1459821900	15266	22.27	98000	98100	94100	126100	67900	97000	95621.91	27.46	0	96	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4704	18.45	3.19	12	0.31	5225.00	30262.00	130500	20240122	-26.13	52000	20230519	85.38	130500	-26.13	20240122	84000	14.76	20240311	130500	-26.13	20240122	52000	85.38	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
71	20240319	110714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95800	-1200	5	-1.24	1275887300	13353	19.48	98000	98100	94100	126100	67900	97000	95546.04	27.46	0	303	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4675	18.33	3.17	12	0.27	5225.00	30262.00	130500	20240122	-26.59	52000	20230519	84.23	130500	-26.59	20240122	84000	14.05	20240311	130500	-26.59	20240122	52000	84.23	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
72	20240319	100717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95900	-1100	5	-1.13	1022565800	10712	15.63	98000	98100	94100	126100	67900	97000	95453.78	27.46	0	-418	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4680	18.35	3.17	12	0.22	5225.00	30262.00	130500	20240122	-26.51	52000	20230519	84.42	130500	-26.51	20240122	84000	14.17	20240311	130500	-26.51	20240122	52000	84.42	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
73	20240319	090716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96600	-400	5	-0.41	146242700	1510	2.20	98000	98100	95900	126100	67900	97000	96845.16	27.46	0	-76	102866	99932	97866	94932	92866	98900	93900	24	29100	500	69840	100	1	4880000	4714	18.49	3.19	12	0.03	5225.00	30262.00	130500	20240122	-25.98	52000	20230519	85.77	130500	-25.98	20240122	84000	15.00	20240311	130500	-25.98	20240122	52000	85.77	20230519	3.33	N	093320	500	24 억		1339813	N	N	2	N	00	N
74	20240318	160712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97000	1200	2	1.25	6627422800	67783	168.83	97800	100800	95800	124500	67100	95800	97777.65	27.58	0	-15030	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4734	18.56	3.21	12	1.39	5225.00	30262.00	130500	20240122	-25.67	52000	20230519	86.54	130500	-25.67	20240122	84000	15.48	20240311	130500	-25.67	20240122	52000	86.54	20230519	3.19	N	093320	500	24 억		1345725	N	N	2	N	00	N
75	20240318	150713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96100	300	2	0.31	6203687700	63386	157.88	97800	100800	95800	124500	67100	95800	97873.31	27.58	0	-14356	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4690	18.39	3.18	12	1.30	5225.00	30262.00	130500	20240122	-26.36	52000	20230519	84.81	130500	-26.36	20240122	84000	14.40	20240311	130500	-26.36	20240122	52000	84.81	20230519	3.19	N	093320	500	24 억		1345725	N	N	30	N	00	N
76	20240318	140713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96100	300	2	0.31	5685975800	57996	144.46	97800	100800	96000	124500	67100	95800	98042.88	27.58	0	-12678	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4690	18.39	3.18	12	1.19	5225.00	30262.00	130500	20240122	-26.36	52000	20230519	84.81	130500	-26.36	20240122	84000	14.40	20240311	130500	-26.36	20240122	52000	84.81	20230519	3.19	N	093320	500	24 억		1345725	N	N	30	N	00	N
77	20240318	130712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96300	500	2	0.52	5130371000	52240	130.12	97800	100800	96000	124500	67100	95800	98210.16	27.58	0	-11346	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4699	18.43	3.18	12	1.07	5225.00	30262.00	130500	20240122	-26.21	52000	20230519	85.19	130500	-26.21	20240122	84000	14.64	20240311	130500	-26.21	20240122	52000	85.19	20230519	3.19	N	093320	500	24 억		1345725	N	N	30	N	00	N
78	20240318	120709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96700	900	2	0.94	4762165400	48419	120.60	97800	100800	96000	124500	67100	95800	98356.04	27.58	0	-9480	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4719	18.51	3.20	12	0.99	5225.00	30262.00	130500	20240122	-25.90	52000	20230519	85.96	130500	-25.90	20240122	84000	15.12	20240311	130500	-25.90	20240122	52000	85.96	20230519	3.19	N	093320	500	24 억		1345725	N	N	30	N	00	N
79	20240318	110713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97200	1400	2	1.46	4389310500	44574	111.02	97800	100800	96000	124500	67100	95800	98475.62	27.58	0	-7127	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4743	18.60	3.21	12	0.91	5225.00	30262.00	130500	20240122	-25.52	52000	20230519	86.92	130500	-25.52	20240122	84000	15.71	20240311	130500	-25.52	20240122	52000	86.92	20230519	3.19	N	093320	500	24 억		1345725	N	N	30	N	00	N
80	20240318	100711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97100	1300	2	1.36	3571801200	36110	89.94	97800	100800	97000	124500	67100	95800	98919.04	27.58	0	-4341	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4738	18.58	3.21	12	0.74	5225.00	30262.00	130500	20240122	-25.59	52000	20230519	86.73	130500	-25.59	20240122	84000	15.60	20240311	130500	-25.59	20240122	52000	86.73	20230519	3.19	N	093320	500	24 억		1345725	N	N	30	N	00	N
81	20240318	090711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	99500	3700	2	3.86	800602600	8130	20.25	97800	99600	97200	124500	67100	95800	98492.66	27.58	0	1206	100733	98266	95633	93166	90533	96950	91850	24	28700	500	68970	100	1	4880000	4856	19.04	3.29	12	0.17	5225.00	30262.00	130500	20240122	-23.75	52000	20230519	91.35	130500	-23.75	20240122	84000	18.45	20240311	130500	-23.75	20240122	52000	91.35	20230519	3.19	N	093320	500	24 억		1345725	N	N	30	N	00	N
82	20240315	160704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95800	-1400	5	-1.44	3774636400	39922	47.72	98100	98100	93000	126300	68100	97200	94546.27	27.65	0	-3376	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4675	18.33	3.17	12	0.82	5225.00	30262.00	130500	20240122	-26.59	52000	20230519	84.23	130500	-26.59	20240122	84000	14.05	20240311	130500	-26.59	20240122	52000	84.23	20230519	3.06	N	093320	500	24 억		1349174	N	N	30	N	00	N
83	20240315	150641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94200	-3000	5	-3.09	3281083700	34733	41.52	98100	98100	93000	126300	68100	97200	94461.24	27.65	0	-3118	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4597	18.03	3.11	12	0.71	5225.00	30262.00	130500	20240122	-27.82	52000	20230519	81.15	130500	-27.82	20240122	84000	12.14	20240311	130500	-27.82	20240122	52000	81.15	20230519	3.06	N	093320	500	24 억		1349174	N	N	0	N	00	N
84	20240315	140628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	93300	-3900	5	-4.01	2662202500	28133	33.63	98100	98100	93000	126300	68100	97200	94623.77	27.65	0	-2269	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4553	17.86	3.08	12	0.58	5225.00	30262.00	130500	20240122	-28.51	52000	20230519	79.42	130500	-28.51	20240122	84000	11.07	20240311	130500	-28.51	20240122	52000	79.42	20230519	3.06	N	093320	500	24 억		1349174	N	N	0	N	00	N
85	20240315	130706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94000	-3200	5	-3.29	2391142400	25241	30.17	98100	98100	93000	126300	68100	97200	94726.69	27.65	0	-925	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4587	17.99	3.11	12	0.52	5225.00	30262.00	130500	20240122	-27.97	52000	20230519	80.77	130500	-27.97	20240122	84000	11.90	20240311	130500	-27.97	20240122	52000	80.77	20230519	3.06	N	093320	500	24 억		1349174	N	N	0	N	00	N
86	20240315	120706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94300	-2900	5	-2.98	2132055600	22486	26.88	98100	98100	93000	126300	68100	97200	94810.75	27.65	0	260	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4602	18.05	3.12	12	0.46	5225.00	30262.00	130500	20240122	-27.74	52000	20230519	81.35	130500	-27.74	20240122	84000	12.26	20240311	130500	-27.74	20240122	52000	81.35	20230519	3.06	N	093320	500	24 억		1349174	N	N	0	N	00	N
87	20240315	110701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94100	-3100	5	-3.19	1882517400	19838	23.71	98100	98100	93000	126300	68100	97200	94887.64	27.65	0	466	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4592	18.01	3.11	12	0.41	5225.00	30262.00	130500	20240122	-27.89	52000	20230519	80.96	130500	-27.89	20240122	84000	12.02	20240311	130500	-27.89	20240122	52000	80.96	20230519	3.06	N	093320	500	24 억		1349174	N	N	0	N	00	N
88	20240315	100704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95200	-2000	5	-2.06	1419639900	14949	17.87	98100	98100	93000	126300	68100	97200	94956.69	27.65	0	694	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4646	18.22	3.15	12	0.31	5225.00	30262.00	130500	20240122	-27.05	52000	20230519	83.08	130500	-27.05	20240122	84000	13.33	20240311	130500	-27.05	20240122	52000	83.08	20230519	3.06	N	093320	500	24 억		1349174	N	N	0	N	00	N
89	20240315	090709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96100	-1100	5	-1.13	192873000	1996	2.39	98100	98100	95700	126300	68100	97200	96612.39	27.65	0	-415	103133	100166	98033	95066	92933	99100	94000	24	29100	500	69980	100	1	4880000	4690	18.39	3.18	12	0.04	5225.00	30262.00	130500	20240122	-26.36	52000	20230519	84.81	130500	-26.36	20240122	84000	14.40	20240311	130500	-26.36	20240122	52000	84.81	20230519	3.06	N	093320	500	24 억		1349174	N	N	0	N	00	N
90	20240314	160658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97200	2100	2	2.21	8164438700	83237	69.92	98200	101000	95900	123600	66600	95100	98087.27	28.03	0	-18971	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4743	18.60	3.21	12	1.71	5225.00	30262.00	130500	20240122	-25.52	52000	20230519	86.92	130500	-25.52	20240122	84000	15.71	20240311	130500	-25.52	20240122	52000	86.92	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
91	20240314	150701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96900	1800	2	1.89	7869085200	80188	67.35	98200	101000	95900	123600	66600	95100	98132.95	28.03	0	-18655	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4729	18.55	3.20	12	1.64	5225.00	30262.00	130500	20240122	-25.75	52000	20230519	86.35	130500	-25.75	20240122	84000	15.36	20240311	130500	-25.75	20240122	52000	86.35	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
92	20240314	140701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96100	1000	2	1.05	7261288100	73924	62.09	98200	101000	95900	123600	66600	95100	98226.40	28.03	0	-16413	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4690	18.39	3.18	12	1.51	5225.00	30262.00	130500	20240122	-26.36	52000	20230519	84.81	130500	-26.36	20240122	84000	14.40	20240311	130500	-26.36	20240122	52000	84.81	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
93	20240314	130657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97000	1900	2	2.00	6647830000	67562	56.75	98200	101000	95900	123600	66600	95100	98395.99	28.03	0	-15512	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4734	18.56	3.21	12	1.38	5225.00	30262.00	130500	20240122	-25.67	52000	20230519	86.54	130500	-25.67	20240122	84000	15.48	20240311	130500	-25.67	20240122	52000	86.54	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
94	20240314	120658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96800	1700	2	1.79	6129571600	62205	52.25	98200	101000	95900	123600	66600	95100	98538.25	28.03	0	-13974	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4724	18.53	3.20	12	1.27	5225.00	30262.00	130500	20240122	-25.82	52000	20230519	86.15	130500	-25.82	20240122	84000	15.24	20240311	130500	-25.82	20240122	52000	86.15	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
95	20240314	110659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96300	1200	2	1.26	5706049500	57813	48.56	98200	101000	95900	123600	66600	95100	98698.38	28.03	0	-11456	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4699	18.43	3.18	12	1.18	5225.00	30262.00	130500	20240122	-26.21	52000	20230519	85.19	130500	-26.21	20240122	84000	14.64	20240311	130500	-26.21	20240122	52000	85.19	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
96	20240314	100704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98900	3800	2	4.00	4679641300	47220	39.66	98200	101000	96700	123600	66600	95100	99102.95	28.03	0	-9389	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4826	18.93	3.27	12	0.97	5225.00	30262.00	130500	20240122	-24.21	52000	20230519	90.19	130500	-24.21	20240122	84000	17.74	20240311	130500	-24.21	20240122	52000	90.19	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
97	20240314	090702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	98000	2900	2	3.05	1736364300	17459	14.66	98200	101000	97900	123600	66600	95100	99453.82	28.03	0	-3197	102300	98700	95700	92100	89100	100500	93900	24	28500	500	68470	100	1	4880000	4782	18.76	3.24	12	0.36	5225.00	30262.00	130500	20240122	-24.90	52000	20230519	88.46	130500	-24.90	20240122	84000	16.67	20240311	130500	-24.90	20240122	52000	88.46	20230519	3.01	N	093320	500	24 억		1367970	N	N	272	N	00	N
98	20240313	160653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95100	4900	2	5.43	11440741600	118112	358.35	93300	99300	92700	117200	63200	90200	96863.93	28.13	0	-7827	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4641	18.20	3.14	12	2.42	5225.00	30262.00	130500	20240122	-27.13	52000	20230519	82.88	130500	-27.13	20240122	84000	13.21	20240311	130500	-27.13	20240122	52000	82.88	20230519	2.99	N	093320	500	24 억		1372864	N	N	272	N	00	N
99	20240313	150652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95500	5300	2	5.88	11190116300	115487	350.39	93300	99300	92700	117200	63200	90200	96895.03	28.13	0	-7783	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4660	18.28	3.16	12	2.37	5225.00	30262.00	130500	20240122	-26.82	52000	20230519	83.65	130500	-26.82	20240122	84000	13.69	20240311	130500	-26.82	20240122	52000	83.65	20230519	2.99	N	093320	500	24 억		1372864	N	N	0	N	00	N
100	20240313	140657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96700	6500	2	7.21	10372503200	106972	324.55	93300	99300	92700	117200	63200	90200	96964.66	28.13	0	-5922	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4719	18.51	3.20	12	2.19	5225.00	30262.00	130500	20240122	-25.90	52000	20230519	85.96	130500	-25.90	20240122	84000	15.12	20240311	130500	-25.90	20240122	52000	85.96	20230519	2.99	N	093320	500	24 억		1372864	N	N	0	N	00	N
101	20240313	130659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96900	6700	2	7.43	9642334100	99434	301.68	93300	99300	92700	117200	63200	90200	96972.20	28.13	0	-4023	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4729	18.55	3.20	12	2.04	5225.00	30262.00	130500	20240122	-25.75	52000	20230519	86.35	130500	-25.75	20240122	84000	15.36	20240311	130500	-25.75	20240122	52000	86.35	20230519	2.99	N	093320	500	24 억		1372864	N	N	0	N	00	N
102	20240313	120655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	96300	6100	2	6.76	8617017500	88895	269.71	93300	99300	92700	117200	63200	90200	96934.78	28.13	0	-1642	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4699	18.43	3.18	12	1.82	5225.00	30262.00	130500	20240122	-26.21	52000	20230519	85.19	130500	-26.21	20240122	84000	14.64	20240311	130500	-26.21	20240122	52000	85.19	20230519	2.99	N	093320	500	24 억		1372864	N	N	0	N	00	N
103	20240313	110652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	97600	7400	2	8.20	7711214000	79560	241.38	93300	99300	92700	117200	63200	90200	96923.25	28.13	0	-1122	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4763	18.68	3.23	12	1.63	5225.00	30262.00	130500	20240122	-25.21	52000	20230519	87.69	130500	-25.21	20240122	84000	16.19	20240311	130500	-25.21	20240122	52000	87.69	20230519	2.99	N	093320	500	24 억		1372864	N	N	0	N	00	N
104	20240313	100650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	95500	5300	2	5.88	6254522600	64592	195.97	93300	99300	92700	117200	63200	90200	96831.23	28.13	0	895	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4660	18.28	3.16	12	1.32	5225.00	30262.00	130500	20240122	-26.82	52000	20230519	83.65	130500	-26.82	20240122	84000	13.69	20240311	130500	-26.82	20240122	52000	83.65	20230519	2.99	N	093320	500	24 억		1372864	N	N	0	N	00	N
105	20240313	090654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	94500	4300	2	4.77	987655200	10555	32.02	93300	94500	92700	117200	63200	90200	93572.26	28.13	0	1148	93800	92000	90500	88700	87200	91250	87950	24	27000	500	64940	100	1	4880000	4612	18.09	3.12	12	0.22	5225.00	30262.00	130500	20240122	-27.59	52000	20230519	81.73	130500	-27.59	20240122	84000	12.50	20240311	130500	-27.59	20240122	52000	81.73	20230519	2.99	N	093320	500	24 억		1372864	N	N	0	N	00	N
106	20240312	160645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90200	-1500	5	-1.64	2976999800	32882	39.23	91100	92300	89000	119200	64200	91700	90535.87	28.34	0	-9897	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4402	17.26	2.98	12	0.67	5225.00	30262.00	130500	20240122	-30.88	52000	20230519	73.46	130500	-30.88	20240122	84000	7.38	20240311	130500	-30.88	20240122	52000	73.46	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
107	20240312	150643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89800	-1900	5	-2.07	2854748600	31523	37.61	91100	92300	89000	119200	64200	91700	90560.82	28.34	0	-9321	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4382	17.19	2.97	12	0.65	5225.00	30262.00	130500	20240122	-31.19	52000	20230519	72.69	130500	-31.19	20240122	84000	6.90	20240311	130500	-31.19	20240122	52000	72.69	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
108	20240312	140638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89500	-2200	5	-2.40	2590903100	28573	34.09	91100	92300	89100	119200	64200	91700	90676.62	28.34	0	-8279	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4368	17.13	2.96	12	0.59	5225.00	30262.00	130500	20240122	-31.42	52000	20230519	72.12	130500	-31.42	20240122	84000	6.55	20240311	130500	-31.42	20240122	52000	72.12	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
109	20240312	130615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90200	-1500	5	-1.64	2143670400	23588	28.15	91100	92300	90000	119200	64200	91700	90879.70	28.34	0	-5866	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4402	17.26	2.98	12	0.48	5225.00	30262.00	130500	20240122	-30.88	52000	20230519	73.46	130500	-30.88	20240122	84000	7.38	20240311	130500	-30.88	20240122	52000	73.46	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
110	20240312	120647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91000	-700	5	-0.76	1511470500	16588	19.79	91100	92300	90200	119200	64200	91700	91118.31	28.34	0	-7025	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4441	17.42	3.01	12	0.34	5225.00	30262.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
111	20240312	110645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91200	-500	5	-0.55	907549100	9968	11.89	91100	92300	90200	119200	64200	91700	91046.26	28.34	0	-4493	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4451	17.45	3.01	12	0.20	5225.00	30262.00	130500	20240122	-30.11	52000	20230519	75.38	130500	-30.11	20240122	84000	8.57	20240311	130500	-30.11	20240122	52000	75.38	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
112	20240312	100644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91000	-700	5	-0.76	673409900	7408	8.84	91100	92100	90200	119200	64200	91700	90903.06	28.34	0	-2829	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4441	17.42	3.01	12	0.15	5225.00	30262.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
113	20240312	090644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90300	-1400	5	-1.53	162554600	1788	2.13	91100	92000	90200	119200	64200	91700	90914.21	28.34	0	-405	98833	95266	89633	86066	80433	97050	87850	24	27500	500	66020	100	1	4880000	4407	17.28	2.98	12	0.04	5225.00	30262.00	130500	20240122	-30.80	52000	20230519	73.65	130500	-30.80	20240122	84000	7.50	20240311	130500	-30.80	20240122	52000	73.65	20230519	2.98	N	093320	500	24 억		1383203	N	N	0	N	00	N
114	20240311	160643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91700	4900	2	5.65	7418208800	83489	363.63	86000	93200	84000	112800	60800	86800	88848.12	28.35	0	-8494	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4475	17.55	3.03	12	1.71	5225.00	30262.00	130500	20240122	-29.73	52000	20230519	76.35	130500	-29.73	20240122	84000	9.17	20240311	130500	-29.73	20240122	52000	76.35	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
115	20240311	150644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	92800	6000	2	6.91	7074544000	79763	347.40	86000	93200	84000	112800	60800	86800	88694.56	28.35	0	-7562	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4529	17.76	3.07	12	1.63	5225.00	30262.00	130500	20240122	-28.89	52000	20230519	78.46	130500	-28.89	20240122	84000	10.48	20240311	130500	-28.89	20240122	52000	78.46	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
116	20240311	140640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91000	4200	2	4.84	5317231100	60755	264.61	86000	91500	84000	112800	60800	86800	87519.23	28.35	0	-2975	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4441	17.42	3.01	12	1.24	5225.00	30262.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
117	20240311	130642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89600	2800	2	3.23	4194564300	48387	210.74	86000	90400	84000	112800	60800	86800	86687.84	28.35	0	-1992	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4372	17.15	2.96	12	0.99	5225.00	30262.00	130500	20240122	-31.34	52000	20230519	72.31	130500	-31.34	20240122	84000	6.67	20240311	130500	-31.34	20240122	52000	72.31	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
118	20240311	120643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	88200	1400	2	1.61	2866713300	33557	146.15	86000	88200	84000	112800	60800	86800	85428.18	28.35	0	3322	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4304	16.88	2.91	12	0.69	5225.00	30262.00	130500	20240122	-32.41	52000	20230519	69.62	130500	-32.41	20240122	84000	5.00	20240311	130500	-32.41	20240122	52000	69.62	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
119	20240311	110639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87000	200	2	0.23	2392309800	28141	122.57	86000	87500	84000	112800	60800	86800	85011.54	28.35	0	6595	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4246	16.65	2.87	12	0.58	5225.00	30262.00	130500	20240122	-33.33	52000	20230519	67.31	130500	-33.33	20240122	84000	3.57	20240311	130500	-33.33	20240122	52000	67.31	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
120	20240311	100632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	84700	-2100	5	-2.42	1829493500	21605	94.10	86000	86400	84000	112800	60800	86800	84679.17	28.35	0	8010	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4133	16.21	2.80	12	0.44	5225.00	30262.00	130500	20240122	-35.10	52000	20230519	62.88	130500	-35.10	20240122	84000	0.83	20240311	130500	-35.10	20240122	52000	62.88	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
121	20240311	090635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	85800	-1000	5	-1.15	41153400	479	2.09	86000	86200	85600	112800	60800	86800	85915.24	28.35	0	-132	89600	88200	86800	85400	84000	87500	84700	24	26000	500	62490	100	1	4880000	4187	16.42	2.84	12	0.01	5225.00	30262.00	130500	20240122	-34.25	52000	20230519	65.00	130500	-34.25	20240122	85400	0.47	20240308	130500	-34.25	20240122	52000	65.00	20230519	3.01	N	093320	500	24 억		1383551	N	N	0	N	00	N
122	20240308	160640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86800	-200	5	-0.23	1986700500	22916	72.99	87900	88200	85400	113100	60900	87000	86694.26	28.51	0	-7338	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4236	16.61	2.87	12	0.47	5225.00	30262.00	130500	20240122	-33.49	52000	20230519	66.92	130500	-33.49	20240122	85400	1.64	20240308	130500	-33.49	20240122	52000	66.92	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
123	20240308	150637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86600	-400	5	-0.46	1852579800	21369	68.06	87900	88200	85400	113100	60900	87000	86694.74	28.51	0	-7260	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4226	16.57	2.86	12	0.44	5225.00	30262.00	130500	20240122	-33.64	52000	20230519	66.54	130500	-33.64	20240122	85400	1.41	20240308	130500	-33.64	20240122	52000	66.54	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
124	20240308	140635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86800	-200	5	-0.23	1596977200	18427	58.69	87900	88200	85400	113100	60900	87000	86665.07	28.51	0	-7363	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4236	16.61	2.87	12	0.38	5225.00	30262.00	130500	20240122	-33.49	52000	20230519	66.92	130500	-33.49	20240122	85400	1.64	20240308	130500	-33.49	20240122	52000	66.92	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
125	20240308	130633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86500	-500	5	-0.57	1406952200	16230	51.69	87900	88200	85400	113100	60900	87000	86688.37	28.51	0	-6694	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4221	16.56	2.86	12	0.33	5225.00	30262.00	130500	20240122	-33.72	52000	20230519	66.35	130500	-33.72	20240122	85400	1.29	20240308	130500	-33.72	20240122	52000	66.35	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
126	20240308	120633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86800	-200	5	-0.23	1267559900	14623	46.58	87900	88200	85400	113100	60900	87000	86682.62	28.51	0	-6093	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4236	16.61	2.87	12	0.30	5225.00	30262.00	130500	20240122	-33.49	52000	20230519	66.92	130500	-33.49	20240122	85400	1.64	20240308	130500	-33.49	20240122	52000	66.92	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
127	20240308	110634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87600	600	2	0.69	981633700	11343	36.13	87900	88200	85400	113100	60900	87000	86540.92	28.51	0	-3485	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4275	16.77	2.89	12	0.23	5225.00	30262.00	130500	20240122	-32.87	52000	20230519	68.46	130500	-32.87	20240122	85400	2.58	20240308	130500	-32.87	20240122	52000	68.46	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
128	20240308	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87300	300	2	0.34	716407300	8298	26.43	87900	88200	85400	113100	60900	87000	86334.94	28.51	0	-1778	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4260	16.71	2.88	12	0.17	5225.00	30262.00	130500	20240122	-33.10	52000	20230519	67.88	130500	-33.10	20240122	85400	2.22	20240308	130500	-33.10	20240122	52000	67.88	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
129	20240308	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86800	-200	5	-0.23	109617600	1252	3.99	87900	88200	86800	113100	60900	87000	87553.99	28.51	0	-364	90333	88666	87333	85666	84333	88000	85000	24	26100	500	62640	100	1	4880000	4236	16.61	2.87	12	0.03	5225.00	30262.00	130500	20240122	-33.49	52000	20230519	66.92	130500	-33.49	20240122	86000	0.93	20240307	130500	-33.49	20240122	52000	66.92	20230519	3.05	N	093320	500	24 억		1391293	N	N	27	N	00	N
130	20240307	160632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87000	-1300	5	-1.47	2716046600	31223	60.78	88100	89000	86000	114700	61900	88300	86987.27	28.48	0	-308	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4246	16.65	2.87	12	0.64	5225.00	30262.00	130500	20240122	-33.33	52000	20230519	67.31	130500	-33.33	20240122	86000	1.16	20240307	130500	-33.33	20240122	52000	67.31	20230519	3.08	N	093320	500	24 억		1390021	N	N	13	N	00	N
131	20240307	150613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87000	-1300	5	-1.47	2609689800	29999	58.40	88100	89000	86000	114700	61900	88300	86991.21	28.48	0	-81	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4246	16.65	2.87	12	0.61	5225.00	30262.00	130500	20240122	-33.33	52000	20230519	67.31	130500	-33.33	20240122	86000	1.16	20240307	130500	-33.33	20240122	52000	67.31	20230519	3.08	N	093320	500	24 억		1390021	N	N	0	N	00	N
132	20240307	140622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86900	-1400	5	-1.59	2052695300	23553	45.85	88100	89000	86200	114700	61900	88300	87150.67	28.48	0	-1084	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4241	16.63	2.87	12	0.48	5225.00	30262.00	130500	20240122	-33.41	52000	20230519	67.12	130500	-33.41	20240122	86200	0.81	20240307	130500	-33.41	20240122	52000	67.12	20230519	3.08	N	093320	500	24 억		1390021	N	N	0	N	00	N
133	20240307	130624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86600	-1700	5	-1.93	1813359500	20785	40.46	88100	89000	86300	114700	61900	88300	87242.08	28.48	0	-1306	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4226	16.57	2.86	12	0.43	5225.00	30262.00	130500	20240122	-33.64	52000	20230519	66.54	130500	-33.64	20240122	86300	0.35	20240307	130500	-33.64	20240122	52000	66.54	20230519	3.08	N	093320	500	24 억		1390021	N	N	0	N	00	N
134	20240307	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	86600	-1700	5	-1.93	1634743100	18720	36.44	88100	89000	86400	114700	61900	88300	87324.40	28.48	0	-1904	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4226	16.57	2.86	12	0.38	5225.00	30262.00	130500	20240122	-33.64	52000	20230519	66.54	130500	-33.64	20240122	86400	0.23	20240307	130500	-33.64	20240122	52000	66.54	20230519	3.08	N	093320	500	24 억		1390021	N	N	0	N	00	N
135	20240307	110631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	88300	0	3	0.00	1318370200	15086	29.37	88100	89000	86400	114700	61900	88300	87388.44	28.48	0	-1941	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4309	16.90	2.92	12	0.31	5225.00	30262.00	130500	20240122	-32.34	52000	20230519	69.81	130500	-32.34	20240122	86400	2.20	20240307	130500	-32.34	20240122	52000	69.81	20230519	3.08	N	093320	500	24 억		1390021	N	N	0	N	00	N
136	20240307	100627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87100	-1200	5	-1.36	786701400	9034	17.59	88100	88400	86400	114700	61900	88300	87078.10	28.48	0	-1215	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4250	16.67	2.88	12	0.19	5225.00	30262.00	130500	20240122	-33.26	52000	20230519	67.50	130500	-33.26	20240122	86400	0.81	20240307	130500	-33.26	20240122	52000	67.50	20230519	3.08	N	093320	500	24 억		1390021	N	N	0	N	00	N
137	20240307	090628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87700	-600	5	-0.68	135264600	1540	3.00	88100	88400	87400	114700	61900	88300	87824.59	28.48	0	-658	91100	89700	88300	86900	85500	89000	86200	24	26400	500	63570	100	1	4880000	4280	16.78	2.90	12	0.03	5225.00	30262.00	130500	20240122	-32.80	52000	20230519	68.65	130500	-32.80	20240122	86900	0.92	20240306	130500	-32.80	20240122	52000	68.65	20230519	3.08	N	093320	500	24 억		1390021	N	N	0	N	00	N
138	20240306	160625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	88300	-1700	5	-1.89	4494694400	51192	96.87	89700	89700	86900	117000	63000	90000	87799.08	28.24	0	10918	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4309	16.90	2.92	12	1.05	5225.00	30262.00	130500	20240122	-32.34	52000	20230519	69.81	130500	-32.34	20240122	86900	1.61	20240306	130500	-32.34	20240122	52000	69.81	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
139	20240306	150625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	88300	-1700	5	-1.89	4295778200	48937	92.61	89700	89700	86900	117000	63000	90000	87781.81	28.24	0	10482	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4309	16.90	2.92	12	1.00	5225.00	30262.00	130500	20240122	-32.34	52000	20230519	69.81	130500	-32.34	20240122	86900	1.61	20240306	130500	-32.34	20240122	52000	69.81	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
140	20240306	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87600	-2400	5	-2.67	3872162400	44116	83.48	89700	89700	86900	117000	63000	90000	87772.29	28.24	0	7793	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4275	16.77	2.89	12	0.90	5225.00	30262.00	130500	20240122	-32.87	52000	20230519	68.46	130500	-32.87	20240122	86900	0.81	20240306	130500	-32.87	20240122	52000	68.46	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
141	20240306	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87400	-2600	5	-2.89	3449925700	39287	74.35	89700	89700	86900	117000	63000	90000	87813.42	28.24	0	6174	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4265	16.73	2.89	12	0.81	5225.00	30262.00	130500	20240122	-33.03	52000	20230519	68.08	130500	-33.03	20240122	86900	0.58	20240306	130500	-33.03	20240122	52000	68.08	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
142	20240306	120627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	87600	-2400	5	-2.67	2967101900	33760	63.89	89700	89700	86900	117000	63000	90000	87888.09	28.24	0	3433	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4275	16.77	2.89	12	0.69	5225.00	30262.00	130500	20240122	-32.87	52000	20230519	68.46	130500	-32.87	20240122	86900	0.81	20240306	130500	-32.87	20240122	52000	68.46	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
143	20240306	110624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	88900	-1100	5	-1.22	2461932000	28015	53.01	89700	89700	86900	117000	63000	90000	87879.06	28.24	0	253	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4338	17.01	2.94	12	0.57	5225.00	30262.00	130500	20240122	-31.88	52000	20230519	70.96	130500	-31.88	20240122	86900	2.30	20240306	130500	-31.88	20240122	52000	70.96	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
144	20240306	100614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	88000	-2000	5	-2.22	801417100	9055	17.14	89700	89700	88000	117000	63000	90000	88505.48	28.24	0	-2561	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4294	16.84	2.91	12	0.19	5225.00	30262.00	130500	20240122	-32.57	52000	20230519	69.23	130500	-32.57	20240122	87900	0.11	20240103	130500	-32.57	20240122	52000	69.23	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
145	20240306	090625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89600	-400	5	-0.44	58610100	656	1.24	89700	89700	88900	117000	63000	90000	89344.66	28.24	0	-291	93333	91666	89833	88166	86333	90750	87250	24	27000	500	64800	100	1	4880000	4372	17.15	2.96	12	0.01	5225.00	30262.00	130500	20240122	-31.34	52000	20230519	72.31	130500	-31.34	20240122	87900	1.93	20240103	130500	-31.34	20240122	52000	72.31	20230519	3.03	N	093320	500	24 억		1378094	N	N	0	N	00	N
146	20240305	160620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90000	-700	5	-0.77	4696835200	52658	119.21	91500	91500	88000	117900	63500	90700	89194.76	27.99	0	14018	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4392	17.22	2.97	12	1.08	5225.00	30262.00	130500	20240122	-31.03	52000	20230519	73.08	130500	-31.03	20240122	87900	2.39	20240103	130500	-31.03	20240122	52000	73.08	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
147	20240305	150622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89200	-1500	5	-1.65	4420705500	49578	112.24	91500	91500	88000	117900	63500	90700	89166.68	27.99	0	12923	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4353	17.07	2.95	12	1.02	5225.00	30262.00	130500	20240122	-31.65	52000	20230519	71.54	130500	-31.65	20240122	87900	1.48	20240103	130500	-31.65	20240122	52000	71.54	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
148	20240305	140615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89400	-1300	5	-1.43	3791663400	42530	96.28	91500	91500	88000	117900	63500	90700	89152.68	27.99	0	9645	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4363	17.11	2.95	12	0.87	5225.00	30262.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	87900	1.71	20240103	130500	-31.49	20240122	52000	71.92	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
149	20240305	130618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89300	-1400	5	-1.54	3283291500	36840	83.40	91500	91500	88000	117900	63500	90700	89123.00	27.99	0	7648	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4358	17.09	2.95	12	0.75	5225.00	30262.00	130500	20240122	-31.57	52000	20230519	71.73	130500	-31.57	20240122	87900	1.59	20240103	130500	-31.57	20240122	52000	71.73	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
150	20240305	120615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89400	-1300	5	-1.43	2873585500	32251	73.01	91500	91500	88000	117900	63500	90700	89100.66	27.99	0	6732	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4363	17.11	2.95	12	0.66	5225.00	30262.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	87900	1.71	20240103	130500	-31.49	20240122	52000	71.92	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
151	20240305	110617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	89400	-1300	5	-1.43	2413577000	27090	61.33	91500	91500	88000	117900	63500	90700	89094.76	27.99	0	4095	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4363	17.11	2.95	12	0.56	5225.00	30262.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	87900	1.71	20240103	130500	-31.49	20240122	52000	71.92	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
152	20240305	100613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	88900	-1800	5	-1.98	1710327200	19203	43.47	91500	91500	88000	117900	63500	90700	89065.63	27.99	0	1499	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4338	17.01	2.94	12	0.39	5225.00	30262.00	130500	20240122	-31.88	52000	20230519	70.96	130500	-31.88	20240122	87900	1.14	20240103	130500	-31.88	20240122	52000	70.96	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
153	20240305	090615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90300	-400	5	-0.44	161003400	1772	4.01	91500	91500	90300	117900	63500	90700	90859.71	27.99	0	-351	94833	92766	91133	89066	87433	91950	88250	24	27200	500	65300	100	1	4880000	4407	17.28	2.98	12	0.04	5225.00	30262.00	130500	20240122	-30.80	52000	20230519	73.65	130500	-30.80	20240122	87900	2.73	20240103	130500	-30.80	20240122	52000	73.65	20230519	3.11	N	093320	500	24 억		1365848	N	N	10	N	00	N
154	20240304	160616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90700	-1500	5	-1.63	3997789800	44069	95.51	93000	93200	89500	119800	64600	92200	90716.32	28.05	0	3324	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4426	17.36	3.00	12	0.90	5225.00	30262.00	130500	20240122	-30.50	52000	20230519	74.42	130500	-30.50	20240122	87900	3.19	20240103	130500	-30.50	20240122	52000	74.42	20230519	3.09	N	093320	500	24 억		1368980	N	N	10	N	00	N
155	20240304	150611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90500	-1700	5	-1.84	3791148500	41789	90.57	93000	93200	89500	119800	64600	92200	90720.85	28.05	0	3646	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4416	17.32	2.99	12	0.86	5225.00	30262.00	130500	20240122	-30.65	52000	20230519	74.04	130500	-30.65	20240122	87900	2.96	20240103	130500	-30.65	20240122	52000	74.04	20230519	3.09	N	093320	500	24 억		1368980	N	N	2838	N	00	N
156	20240304	140540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90800	-1400	5	-1.52	3262699400	35937	77.89	93000	93200	89500	119800	64600	92200	90789.03	28.05	0	2583	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4431	17.38	3.00	12	0.74	5225.00	30262.00	130500	20240122	-30.42	52000	20230519	74.62	130500	-30.42	20240122	87900	3.30	20240103	130500	-30.42	20240122	52000	74.62	20230519	3.09	N	093320	500	24 억		1368980	N	N	2838	N	00	N
157	20240304	130608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91200	-1000	5	-1.08	2869137900	31608	68.50	93000	93200	89500	119800	64600	92200	90772.07	28.05	0	2914	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4451	17.45	3.01	12	0.65	5225.00	30262.00	130500	20240122	-30.11	52000	20230519	75.38	130500	-30.11	20240122	87900	3.75	20240103	130500	-30.11	20240122	52000	75.38	20230519	3.09	N	093320	500	24 억		1368980	N	N	2838	N	00	N
158	20240304	120545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91600	-600	5	-0.65	2536136900	27966	60.61	93000	93200	89500	119800	64600	92200	90685.90	28.05	0	2776	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4470	17.53	3.03	12	0.57	5225.00	30262.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	87900	4.21	20240103	130500	-29.81	20240122	52000	76.15	20230519	3.09	N	093320	500	24 억		1368980	N	N	2838	N	00	N
159	20240304	110603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90900	-1300	5	-1.41	2285904100	25218	54.65	93000	93200	89500	119800	64600	92200	90645.12	28.05	0	2339	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4436	17.40	3.00	12	0.52	5225.00	30262.00	130500	20240122	-30.34	52000	20230519	74.81	130500	-30.34	20240122	87900	3.41	20240103	130500	-30.34	20240122	52000	74.81	20230519	3.09	N	093320	500	24 억		1368980	N	N	2838	N	00	N
160	20240304	100604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	90100	-2100	5	-2.28	1883944100	20765	45.00	93000	93200	89500	119800	64600	92200	90726.19	28.05	0	1414	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4397	17.24	2.98	12	0.43	5225.00	30262.00	130500	20240122	-30.96	52000	20230519	73.27	130500	-30.96	20240122	87900	2.50	20240103	130500	-30.96	20240122	52000	73.27	20230519	3.09	N	093320	500	24 억		1368980	N	N	2838	N	00	N
161	20240304	090605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	91800	-400	5	-0.43	220177100	2376	5.15	93000	93200	91700	119800	64600	92200	92669.10	28.05	0	-65	94600	93400	91700	90500	88800	94000	91100	24	27600	500	66380	100	1	4880000	4480	17.57	3.03	12	0.05	5225.00	30262.00	130500	20240122	-29.66	52000	20230519	76.54	130500	-29.66	20240122	87900	4.44	20240103	130500	-29.66	20240122	52000	76.54	20230519	3.09	N	093320	500	24 억		1368980	N	N	2838	N	00	N