KissMeData/093320/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160741	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92700	400	2	0.43	1423173700	15463	121.36	91900	92800	91400	119900	64700	92300	92037.19	27.08	850	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4524	18.32	2.67	12	0.32	5059.00	34749.00	130500	20240122	-28.97	52000	20230519	78.27	130500	-28.97	20240122	84000	10.36	20240311	130500	-28.97	20240122	52000	78.27	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
3	20240430	150752	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91900	-400	5	-0.43	1300425200	14134	110.93	91900	92800	91400	119900	64700	92300	92006.88	27.08	1001	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4485	18.17	2.64	12	0.29	5059.00	34749.00	130500	20240122	-29.58	52000	20230519	76.73	130500	-29.58	20240122	84000	9.40	20240311	130500	-29.58	20240122	52000	76.73	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
4	20240430	140751	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92100	-200	5	-0.22	1118984300	12161	95.45	91900	92800	91400	119900	64700	92300	92014.17	27.08	689	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4494	18.21	2.65	12	0.25	5059.00	34749.00	130500	20240122	-29.43	52000	20230519	77.12	130500	-29.43	20240122	84000	9.64	20240311	130500	-29.43	20240122	52000	77.12	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
5	20240430	130749	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	-300	5	-0.33	961514700	10450	82.02	91900	92800	91400	119900	64700	92300	92010.98	27.08	542	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4490	18.19	2.65	12	0.21	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
6	20240430	120750	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92200	-100	5	-0.11	820842400	8921	70.02	91900	92800	91400	119900	64700	92300	92012.38	27.08	217	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4499	18.22	2.65	12	0.18	5059.00	34749.00	130500	20240122	-29.35	52000	20230519	77.31	130500	-29.35	20240122	84000	9.76	20240311	130500	-29.35	20240122	52000	77.31	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
7	20240430	110747	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91900	-400	5	-0.43	617356600	6707	52.64	91900	92800	91500	119900	64700	92300	92046.61	27.08	-794	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4485	18.17	2.64	12	0.14	5059.00	34749.00	130500	20240122	-29.58	52000	20230519	76.73	130500	-29.58	20240122	84000	9.40	20240311	130500	-29.58	20240122	52000	76.73	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
8	20240430	100748	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91600	-700	5	-0.76	446286000	4840	37.99	91900	92800	91600	119900	64700	92300	92207.85	27.08	-1065	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4470	18.11	2.64	12	0.10	5059.00	34749.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	84000	9.05	20240311	130500	-29.81	20240122	52000	76.15	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
9	20240430	090759	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	-300	5	-0.33	34561300	376	2.95	91900	92500	91600	119900	64700	92300	91918.35	27.08	19	94833	93566	92633	91366	90433	93100	90900	24	27600	500	66450	100	1	4880000	4490	18.19	2.65	12	0.01	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.64	N	093320	500	24 억	1321481	N	N	0	N	N
10	20240429	160738	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92300	-1000	5	-1.07	1173313900	12718	48.15	93200	93900	91700	121200	65400	93300	92256.10	27.14	-2933	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4504	18.24	2.66	12	0.26	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	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
11	20240429	150749	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92300	-1000	5	-1.07	1105310000	11980	45.36	93200	93900	91700	121200	65400	93300	92262.94	27.14	-2873	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4504	18.24	2.66	12	0.25	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	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
12	20240429	140716	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92300	-1000	5	-1.07	975560700	10572	40.03	93200	93900	91700	121200	65400	93300	92277.78	27.14	-2453	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4504	18.24	2.66	12	0.22	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	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
13	20240429	130748	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92300	-1000	5	-1.07	733181400	7936	30.05	93200	93900	91800	121200	65400	93300	92386.77	27.14	-2982	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4504	18.24	2.66	12	0.16	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	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
14	20240429	120747	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	-1300	5	-1.39	645573600	6984	26.44	93200	93900	91800	121200	65400	93300	92436.08	27.14	-3013	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4490	18.19	2.65	12	0.14	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
15	20240429	110722	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	-1300	5	-1.39	530024900	5728	21.69	93200	93900	91800	121200	65400	93300	92532.28	27.14	-2880	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4490	18.19	2.65	12	0.12	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
16	20240429	100748	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92500	-800	5	-0.86	340749900	3672	13.90	93200	93900	92100	121200	65400	93300	92796.81	27.14	-1906	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4514	18.28	2.66	12	0.08	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	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
17	20240429	090748	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	93100	-200	5	-0.21	79313800	852	3.23	93200	93600	92700	121200	65400	93300	93091.31	27.14	-467	96166	94732	92766	91332	89366	95450	92050	24	27900	500	67170	100	1	4880000	4543	18.40	2.68	12	0.02	5059.00	34749.00	130500	20240122	-28.66	52000	20230519	79.04	130500	-28.66	20240122	84000	10.83	20240311	130500	-28.66	20240122	52000	79.04	20230519	2.66	N	093320	500	24 억	1324341	N	N	0	N	N
18	20240426	160744	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	93300	3200	2	3.55	2430698600	26234	238.77	92200	94200	90800	117100	63100	90100	92654.22	27.04	8642	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4553	18.44	2.68	12	0.54	5059.00	34749.00	130500	20240122	-28.51	52000	20230519	79.42	130500	-28.51	20240122	84000	11.07	20240311	130500	-28.51	20240122	52000	79.42	20230519	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
19	20240426	150745	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	93000	2900	2	3.22	2355518300	25427	231.43	92200	94200	90800	117100	63100	90100	92638.47	27.04	8617	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4538	18.38	2.68	12	0.52	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	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
20	20240426	140742	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	93300	3200	2	3.55	1480456700	16086	146.41	92200	93300	90800	117100	63100	90100	92033.86	27.04	5557	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4553	18.44	2.68	12	0.33	5059.00	34749.00	130500	20240122	-28.51	52000	20230519	79.42	130500	-28.51	20240122	84000	11.07	20240311	130500	-28.51	20240122	52000	79.42	20230519	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
21	20240426	130745	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	1900	2	2.11	1129155400	12298	111.93	92200	93200	90800	117100	63100	90100	91816.18	27.04	3319	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4490	18.19	2.65	12	0.25	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
22	20240426	120742	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91500	1400	2	1.55	993734200	10823	98.51	92200	93200	90800	117100	63100	90100	91816.89	27.04	2845	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4465	18.09	2.63	12	0.22	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	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
23	20240426	110742	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90800	700	2	0.78	802619300	8725	79.41	92200	93200	90800	117100	63100	90100	91990.75	27.04	1976	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4431	17.95	2.61	12	0.18	5059.00	34749.00	130500	20240122	-30.42	52000	20230519	74.62	130500	-30.42	20240122	84000	8.10	20240311	130500	-30.42	20240122	52000	74.62	20230519	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
24	20240426	100741	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91500	1400	2	1.55	697186500	7570	68.90	92200	93200	91100	117100	63100	90100	92098.61	27.04	2034	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4465	18.09	2.63	12	0.16	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	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
25	20240426	090746	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91900	1800	2	2.00	227822100	2462	22.41	92200	93200	91700	117100	63100	90100	92535.38	27.04	510	92366	91232	90466	89332	88566	91800	89900	24	27000	500	64870	100	1	4880000	4485	18.17	2.64	12	0.05	5059.00	34749.00	130500	20240122	-29.58	52000	20230519	76.73	130500	-29.58	20240122	84000	9.40	20240311	130500	-29.58	20240122	52000	76.73	20230519	2.70	N	093320	500	24 억	1319594	N	N	3	N	N
26	20240425	160738	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90100	0	3	0.00	988034100	10877	72.26	90000	91600	89700	117100	63100	90100	90837.62	27.08	-765	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4397	17.81	2.59	12	0.22	5059.00	34749.00	130500	20240122	-30.96	52000	20230519	73.27	130500	-30.96	20240122	84000	7.26	20240311	130500	-30.96	20240122	52000	73.27	20230519	2.68	N	093320	500	24 억	1321681	N	N	3	N	N
27	20240425	150743	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90300	200	2	0.22	929808800	10231	67.97	90000	91600	89700	117100	63100	90100	90881.75	27.08	-639	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4407	17.85	2.60	12	0.21	5059.00	34749.00	130500	20240122	-30.80	52000	20230519	73.65	130500	-30.80	20240122	84000	7.50	20240311	130500	-30.80	20240122	52000	73.65	20230519	2.68	N	093320	500	24 억	1321681	N	N	0	N	N
28	20240425	140739	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91000	900	2	1.00	742833700	8167	54.25	90000	91600	89700	117100	63100	90100	90955.83	27.08	12	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4441	17.99	2.62	12	0.17	5059.00	34749.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.68	N	093320	500	24 억	1321681	N	N	0	N	N
29	20240425	130742	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91100	1000	2	1.11	642541200	7065	46.93	90000	91600	89700	117100	63100	90100	90947.45	27.08	514	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4446	18.01	2.62	12	0.14	5059.00	34749.00	130500	20240122	-30.19	52000	20230519	75.19	130500	-30.19	20240122	84000	8.45	20240311	130500	-30.19	20240122	52000	75.19	20230519	2.68	N	093320	500	24 억	1321681	N	N	0	N	N
30	20240425	120738	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90600	500	2	0.55	509298200	5598	37.19	90000	91600	89700	117100	63100	90100	90979.07	27.08	1079	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4421	17.91	2.61	12	0.11	5059.00	34749.00	130500	20240122	-30.57	52000	20230519	74.23	130500	-30.57	20240122	84000	7.86	20240311	130500	-30.57	20240122	52000	74.23	20230519	2.68	N	093320	500	24 억	1321681	N	N	0	N	N
31	20240425	110740	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91500	1400	2	1.55	350516200	3853	25.60	90000	91600	89700	117100	63100	90100	90972.96	27.08	1091	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4465	18.09	2.63	12	0.08	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	2.68	N	093320	500	24 억	1321681	N	N	0	N	N
32	20240425	100739	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91400	1300	2	1.44	169991200	1874	12.45	90000	91400	89700	117100	63100	90100	90711.33	27.08	406	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4460	18.07	2.63	12	0.04	5059.00	34749.00	130500	20240122	-29.96	52000	20230519	75.77	130500	-29.96	20240122	84000	8.81	20240311	130500	-29.96	20240122	52000	75.77	20230519	2.68	N	093320	500	24 억	1321681	N	N	0	N	N
33	20240425	090742	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90500	400	2	0.44	13512400	150	1.00	90000	91000	89700	117100	63100	90100	90082.31	27.08	-22	93833	91966	90533	88666	87233	91250	87950	24	27000	500	64870	100	1	4880000	4416	17.89	2.60	12	0.00	5059.00	34749.00	130500	20240122	-30.65	52000	20230519	74.04	130500	-30.65	20240122	84000	7.74	20240311	130500	-30.65	20240122	52000	74.04	20230519	2.68	N	093320	500	24 억	1321681	N	N	0	N	N
34	20240424	160726	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90100	100	2	0.11	1336315800	14804	178.21	91200	92400	89100	117000	63000	90000	90267.22	27.11	-3319	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4397	17.81	2.59	12	0.30	5059.00	34749.00	130500	20240122	-30.96	52000	20230519	73.27	130500	-30.96	20240122	84000	7.26	20240311	130500	-30.96	20240122	52000	73.27	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
35	20240424	150736	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90100	100	2	0.11	1293163400	14325	172.44	91200	92400	89100	117000	63000	90000	90273.19	27.11	-3254	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4397	17.81	2.59	12	0.29	5059.00	34749.00	130500	20240122	-30.96	52000	20230519	73.27	130500	-30.96	20240122	84000	7.26	20240311	130500	-30.96	20240122	52000	73.27	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
36	20240424	140736	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89900	-100	5	-0.11	1205234900	13345	160.65	91200	92400	89100	117000	63000	90000	90313.59	27.11	-3347	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4387	17.77	2.59	12	0.27	5059.00	34749.00	130500	20240122	-31.11	52000	20230519	72.88	130500	-31.11	20240122	84000	7.02	20240311	130500	-31.11	20240122	52000	72.88	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
37	20240424	130741	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89200	-800	5	-0.89	1109218400	12271	147.72	91200	92400	89100	117000	63000	90000	90393.48	27.11	-2811	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4353	17.63	2.57	12	0.25	5059.00	34749.00	130500	20240122	-31.65	52000	20230519	71.54	130500	-31.65	20240122	84000	6.19	20240311	130500	-31.65	20240122	52000	71.54	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
38	20240424	120738	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89600	-400	5	-0.44	865115600	9540	114.84	91200	92400	89200	117000	63000	90000	90682.98	27.11	-827	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4372	17.71	2.58	12	0.20	5059.00	34749.00	130500	20240122	-31.34	52000	20230519	72.31	130500	-31.34	20240122	84000	6.67	20240311	130500	-31.34	20240122	52000	72.31	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
39	20240424	110736	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89900	-100	5	-0.11	777575800	8565	103.11	91200	92400	89200	117000	63000	90000	90785.27	27.11	-549	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4387	17.77	2.59	12	0.18	5059.00	34749.00	130500	20240122	-31.11	52000	20230519	72.88	130500	-31.11	20240122	84000	7.02	20240311	130500	-31.11	20240122	52000	72.88	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
40	20240424	100734	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91200	1200	2	1.33	398778300	4357	52.45	91200	92400	90500	117000	63000	90000	91525.89	27.11	-472	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4451	18.03	2.62	12	0.09	5059.00	34749.00	130500	20240122	-30.11	52000	20230519	75.38	130500	-30.11	20240122	84000	8.57	20240311	130500	-30.11	20240122	52000	75.38	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
41	20240424	090737	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90600	600	2	0.67	45333700	498	5.99	91200	91300	90500	117000	63000	90000	91031.53	27.11	-81	92066	91032	90266	89232	88466	90650	88850	24	27000	500	64800	100	1	4880000	4421	17.91	2.61	12	0.01	5059.00	34749.00	130500	20240122	-30.57	52000	20230519	74.23	130500	-30.57	20240122	84000	7.86	20240311	130500	-30.57	20240122	52000	74.23	20230519	2.70	N	093320	500	24 억	1323085	N	N	43	N	N
42	20240423	160713	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90000	1200	2	1.35	747204300	8250	95.31	90100	91300	89500	115400	62200	88800	90571.88	27.12	-580	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4392	17.79	2.59	12	0.17	5059.00	34749.00	130500	20240122	-31.03	52000	20230519	73.08	130500	-31.03	20240122	84000	7.14	20240311	130500	-31.03	20240122	52000	73.08	20230519	2.73	N	093320	500	24 억	1323574	N	N	43	N	N
43	20240423	150734	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90600	1800	2	2.03	679057900	7495	86.59	90100	91300	89500	115400	62200	88800	90601.45	27.12	-713	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4421	17.91	2.61	12	0.15	5059.00	34749.00	130500	20240122	-30.57	52000	20230519	74.23	130500	-30.57	20240122	84000	7.86	20240311	130500	-30.57	20240122	52000	74.23	20230519	2.73	N	093320	500	24 억	1323574	N	N	3	N	N
44	20240423	140733	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89900	1100	2	1.24	624460500	6892	79.62	90100	91300	89500	115400	62200	88800	90606.57	27.12	-417	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4387	17.77	2.59	12	0.14	5059.00	34749.00	130500	20240122	-31.11	52000	20230519	72.88	130500	-31.11	20240122	84000	7.02	20240311	130500	-31.11	20240122	52000	72.88	20230519	2.73	N	093320	500	24 억	1323574	N	N	3	N	N
45	20240423	130731	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90900	2100	2	2.36	516067200	5695	65.79	90100	91300	89500	115400	62200	88800	90617.59	27.12	-250	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4436	17.97	2.62	12	0.12	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	2.73	N	093320	500	24 억	1323574	N	N	3	N	N
46	20240423	120732	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91000	2200	2	2.48	456748000	5042	58.25	90100	91300	89500	115400	62200	88800	90588.66	27.12	-202	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4441	17.99	2.62	12	0.10	5059.00	34749.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.73	N	093320	500	24 억	1323574	N	N	3	N	N
47	20240423	110733	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89700	900	2	1.01	394860000	4359	50.36	90100	91300	89500	115400	62200	88800	90585.00	27.12	-71	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4377	17.73	2.58	12	0.09	5059.00	34749.00	130500	20240122	-31.26	52000	20230519	72.50	130500	-31.26	20240122	84000	6.79	20240311	130500	-31.26	20240122	52000	72.50	20230519	2.73	N	093320	500	24 억	1323574	N	N	3	N	N
48	20240423	100732	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91000	2200	2	2.48	196075300	2164	25.00	90100	91000	89700	115400	62200	88800	90607.81	27.12	148	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4441	17.99	2.62	12	0.04	5059.00	34749.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.73	N	093320	500	24 억	1323574	N	N	3	N	N
49	20240423	090733	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90700	1900	2	2.14	43065700	477	5.51	90100	90700	89700	115400	62200	88800	90284.49	27.12	176	93533	91166	89733	87366	85933	90450	86650	24	26600	500	63930	100	1	4880000	4426	17.93	2.61	12	0.01	5059.00	34749.00	130500	20240122	-30.50	52000	20230519	74.42	130500	-30.50	20240122	84000	7.98	20240311	130500	-30.50	20240122	52000	74.42	20230519	2.73	N	093320	500	24 억	1323574	N	N	3	N	N
50	20240422	160730	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	88800	-1600	5	-1.77	770148000	8621	50.15	89700	92100	88300	117500	63300	90400	89334.76	27.14	-902	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4333	17.55	2.56	12	0.18	5059.00	34749.00	130500	20240122	-31.95	52000	20230519	70.77	130500	-31.95	20240122	84000	5.71	20240311	130500	-31.95	20240122	52000	70.77	20230519	2.70	N	093320	500	24 억	1324604	N	N	3	N	N
51	20240422	150729	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	88800	-1600	5	-1.77	674291800	7541	43.87	89700	92100	88300	117500	63300	90400	89416.76	27.14	-772	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4333	17.55	2.56	12	0.15	5059.00	34749.00	130500	20240122	-31.95	52000	20230519	70.77	130500	-31.95	20240122	84000	5.71	20240311	130500	-31.95	20240122	52000	70.77	20230519	2.70	N	093320	500	24 억	1324604	N	N	101	N	N
52	20240422	140729	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	88800	-1600	5	-1.77	586298800	6548	38.09	89700	92100	88300	117500	63300	90400	89538.61	27.14	-669	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4333	17.55	2.56	12	0.13	5059.00	34749.00	130500	20240122	-31.95	52000	20230519	70.77	130500	-31.95	20240122	84000	5.71	20240311	130500	-31.95	20240122	52000	70.77	20230519	2.70	N	093320	500	24 억	1324604	N	N	101	N	N
53	20240422	130727	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89200	-1200	5	-1.33	401041400	4465	25.98	89700	92100	89000	117500	63300	90400	89818.90	27.14	-774	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4353	17.63	2.57	12	0.09	5059.00	34749.00	130500	20240122	-31.65	52000	20230519	71.54	130500	-31.65	20240122	84000	6.19	20240311	130500	-31.65	20240122	52000	71.54	20230519	2.70	N	093320	500	24 억	1324604	N	N	101	N	N
54	20240422	120727	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89500	-900	5	-1.00	326926500	3634	21.14	89700	92100	89500	117500	63300	90400	89963.26	27.14	-771	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4368	17.69	2.58	12	0.07	5059.00	34749.00	130500	20240122	-31.42	52000	20230519	72.12	130500	-31.42	20240122	84000	6.55	20240311	130500	-31.42	20240122	52000	72.12	20230519	2.70	N	093320	500	24 억	1324604	N	N	101	N	N
55	20240422	110727	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89700	-700	5	-0.77	271088700	3011	17.52	89700	92100	89500	117500	63300	90400	90032.78	27.14	-447	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4377	17.73	2.58	12	0.06	5059.00	34749.00	130500	20240122	-31.26	52000	20230519	72.50	130500	-31.26	20240122	84000	6.79	20240311	130500	-31.26	20240122	52000	72.50	20230519	2.70	N	093320	500	24 억	1324604	N	N	101	N	N
56	20240422	100728	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90000	-400	5	-0.44	174703800	1939	11.28	89700	92100	89500	117500	63300	90400	90099.95	27.14	-106	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4392	17.79	2.59	12	0.04	5059.00	34749.00	130500	20240122	-31.03	52000	20230519	73.08	130500	-31.03	20240122	84000	7.14	20240311	130500	-31.03	20240122	52000	73.08	20230519	2.70	N	093320	500	24 억	1324604	N	N	101	N	N
57	20240422	090728	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90400	0	3	0.00	46230000	512	2.98	89700	92100	89700	117500	63300	90400	90292.97	27.14	36	94533	92466	90933	88866	87333	91700	88100	24	27100	500	65080	100	1	4880000	4412	17.87	2.60	12	0.01	5059.00	34749.00	130500	20240122	-30.73	52000	20230519	73.85	130500	-30.73	20240122	84000	7.62	20240311	130500	-30.73	20240122	52000	73.85	20230519	2.70	N	093320	500	24 억	1324604	N	N	101	N	N
58	20240419	160656	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90400	-1600	5	-1.74	1566655600	17159	78.08	92000	93000	89400	119600	64400	92000	91301.67	27.20	-1105	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4412	17.87	2.60	12	0.35	5059.00	34749.00	130500	20240122	-30.73	52000	20230519	73.85	130500	-30.73	20240122	84000	7.62	20240311	130500	-30.73	20240122	52000	73.85	20230519	2.72	N	093320	500	24 억	1327339	N	N	101	N	N
59	20240419	150702	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91600	-400	5	-0.43	1442439600	15797	71.89	92000	93000	89400	119600	64400	92000	91310.28	27.20	-311	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4470	18.11	2.64	12	0.32	5059.00	34749.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	84000	9.05	20240311	130500	-29.81	20240122	52000	76.15	20230519	2.72	N	093320	500	24 억	1327339	N	N	65	N	N
60	20240419	140656	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92100	100	2	0.11	1259885000	13808	62.84	92000	93000	89400	119600	64400	92000	91242.24	27.20	635	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4494	18.21	2.65	12	0.28	5059.00	34749.00	130500	20240122	-29.43	52000	20230519	77.12	130500	-29.43	20240122	84000	9.64	20240311	130500	-29.43	20240122	52000	77.12	20230519	2.72	N	093320	500	24 억	1327339	N	N	65	N	N
61	20240419	130657	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	0	3	0.00	1067602300	11727	53.37	92000	93000	89400	119600	64400	92000	91036.66	27.20	769	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4490	18.19	2.65	12	0.24	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.72	N	093320	500	24 억	1327339	N	N	65	N	N
62	20240419	120654	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90300	-1700	5	-1.85	947178000	10405	47.35	92000	93000	89400	119600	64400	92000	91029.55	27.20	784	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4407	17.85	2.60	12	0.21	5059.00	34749.00	130500	20240122	-30.80	52000	20230519	73.65	130500	-30.80	20240122	84000	7.50	20240311	130500	-30.80	20240122	52000	73.65	20230519	2.72	N	093320	500	24 억	1327339	N	N	65	N	N
63	20240419	110701	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90300	-1700	5	-1.85	712569900	7793	35.46	92000	93000	90000	119600	64400	92000	91436.02	27.20	384	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4407	17.85	2.60	12	0.16	5059.00	34749.00	130500	20240122	-30.80	52000	20230519	73.65	130500	-30.80	20240122	84000	7.50	20240311	130500	-30.80	20240122	52000	73.65	20230519	2.72	N	093320	500	24 억	1327339	N	N	65	N	N
64	20240419	100659	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92100	100	2	0.11	428497500	4673	21.27	92000	93000	90500	119600	64400	92000	91695.40	27.20	134	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4494	18.21	2.65	12	0.10	5059.00	34749.00	130500	20240122	-29.43	52000	20230519	77.12	130500	-29.43	20240122	84000	9.64	20240311	130500	-29.43	20240122	52000	77.12	20230519	2.72	N	093320	500	24 억	1327339	N	N	65	N	N
65	20240419	090653	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91300	-700	5	-0.76	26612400	291	1.32	92000	92000	91000	119600	64400	92000	91419.64	27.20	51	96866	94432	90366	87932	83866	95650	89150	24	27600	500	66240	100	1	4880000	4455	18.05	2.63	12	0.01	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	2.72	N	093320	500	24 억	1327339	N	N	65	N	N
66	20240418	160654	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	5500	2	6.36	1989230400	21888	136.90	86300	92800	86300	112400	60600	86500	90880.34	27.16	2482	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4490	18.19	2.65	12	0.45	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.76	N	093320	500	24 억	1325235	N	N	65	N	N
67	20240418	150653	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91900	5400	2	6.24	1889163700	20799	130.09	86300	92800	86300	112400	60600	86500	90829.54	27.16	2493	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4485	18.17	2.64	12	0.43	5059.00	34749.00	130500	20240122	-29.58	52000	20230519	76.73	130500	-29.58	20240122	84000	9.40	20240311	130500	-29.58	20240122	52000	76.73	20230519	2.76	N	093320	500	24 억	1325235	N	N	21	N	N
68	20240418	140658	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91600	5100	2	5.90	1283440300	14221	88.95	86300	92300	86300	112400	60600	86500	90249.65	27.16	445	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4470	18.11	2.64	12	0.29	5059.00	34749.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	84000	9.05	20240311	130500	-29.81	20240122	52000	76.15	20230519	2.76	N	093320	500	24 억	1325235	N	N	21	N	N
69	20240418	130653	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91800	5300	2	6.13	987237600	10970	68.61	86300	92300	86300	112400	60600	86500	89994.31	27.16	360	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4480	18.15	2.64	12	0.22	5059.00	34749.00	130500	20240122	-29.66	52000	20230519	76.54	130500	-29.66	20240122	84000	9.29	20240311	130500	-29.66	20240122	52000	76.54	20230519	2.76	N	093320	500	24 억	1325235	N	N	21	N	N
70	20240418	120651	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89700	3200	2	3.70	479030400	5385	33.68	86300	90100	86300	112400	60600	86500	88956.43	27.16	331	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4377	17.73	2.58	12	0.11	5059.00	34749.00	130500	20240122	-31.26	52000	20230519	72.50	130500	-31.26	20240122	84000	6.79	20240311	130500	-31.26	20240122	52000	72.50	20230519	2.76	N	093320	500	24 억	1325235	N	N	21	N	N
71	20240418	110653	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89400	2900	2	3.35	333891500	3763	23.54	86300	90100	86300	112400	60600	86500	88730.14	27.16	180	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4363	17.67	2.57	12	0.08	5059.00	34749.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	84000	6.43	20240311	130500	-31.49	20240122	52000	71.92	20230519	2.76	N	093320	500	24 억	1325235	N	N	21	N	N
72	20240418	100654	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89100	2600	2	3.01	192446700	2183	13.65	86300	89400	86300	112400	60600	86500	88156.99	27.16	196	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4348	17.61	2.56	12	0.04	5059.00	34749.00	130500	20240122	-31.72	52000	20230519	71.35	130500	-31.72	20240122	84000	6.07	20240311	130500	-31.72	20240122	52000	71.35	20230519	2.76	N	093320	500	24 억	1325235	N	N	21	N	N
73	20240418	090653	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	87200	700	2	0.81	17738400	205	1.28	86300	87200	86300	112400	60600	86500	86528.78	27.16	18	89833	88166	86833	85166	83833	88000	85000	24	25900	500	62280	100	1	4880000	4255	17.24	2.51	12	0.00	5059.00	34749.00	130500	20240122	-33.18	52000	20230519	67.69	130500	-33.18	20240122	84000	3.81	20240311	130500	-33.18	20240122	52000	67.69	20230519	2.76	N	093320	500	24 억	1325235	N	N	21	N	N
74	20240417	160647	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86500	300	2	0.35	1363550600	15697	58.35	86500	88500	85500	112000	60400	86200	86868.20	27.21	-2294	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4221	17.10	2.49	12	0.32	5059.00	34749.00	130500	20240122	-33.72	52000	20230519	66.35	130500	-33.72	20240122	84000	2.98	20240311	130500	-33.72	20240122	52000	66.35	20230519	2.77	N	093320	500	24 억	1327643	N	N	21	N	N
75	20240417	150700	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	87100	900	2	1.04	1321664500	15214	56.55	86500	88500	85500	112000	60400	86200	86871.60	27.21	-2253	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4250	17.22	2.51	12	0.31	5059.00	34749.00	130500	20240122	-33.26	52000	20230519	67.50	130500	-33.26	20240122	84000	3.69	20240311	130500	-33.26	20240122	52000	67.50	20230519	2.77	N	093320	500	24 억	1327643	N	N	3	N	N
76	20240417	140652	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86800	600	2	0.70	878417200	10163	37.78	86500	87900	85500	112000	60400	86200	86432.86	27.21	-167	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4236	17.16	2.50	12	0.21	5059.00	34749.00	130500	20240122	-33.49	52000	20230519	66.92	130500	-33.49	20240122	84000	3.33	20240311	130500	-33.49	20240122	52000	66.92	20230519	2.77	N	093320	500	24 억	1327643	N	N	3	N	N
77	20240417	130655	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86000	-200	5	-0.23	589418300	6827	25.38	86500	87900	85500	112000	60400	86200	86336.36	27.21	-1055	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4197	17.00	2.47	12	0.14	5059.00	34749.00	130500	20240122	-34.10	52000	20230519	65.38	130500	-34.10	20240122	84000	2.38	20240311	130500	-34.10	20240122	52000	65.38	20230519	2.77	N	093320	500	24 억	1327643	N	N	3	N	N
78	20240417	120656	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86300	100	2	0.12	539729800	6249	23.23	86500	87900	85500	112000	60400	86200	86370.59	27.21	-919	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4211	17.06	2.48	12	0.13	5059.00	34749.00	130500	20240122	-33.87	52000	20230519	65.96	130500	-33.87	20240122	84000	2.74	20240311	130500	-33.87	20240122	52000	65.96	20230519	2.77	N	093320	500	24 억	1327643	N	N	3	N	N
79	20240417	110657	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	85900	-300	5	-0.35	449380700	5197	19.32	86500	87900	85500	112000	60400	86200	86469.25	27.21	-695	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4192	16.98	2.47	12	0.11	5059.00	34749.00	130500	20240122	-34.18	52000	20230519	65.19	130500	-34.18	20240122	84000	2.26	20240311	130500	-34.18	20240122	52000	65.19	20230519	2.77	N	093320	500	24 억	1327643	N	N	3	N	N
80	20240417	100652	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86600	400	2	0.46	223197600	2567	9.54	86500	87900	86500	112000	60400	86200	86948.81	27.21	-89	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4226	17.12	2.49	12	0.05	5059.00	34749.00	130500	20240122	-33.64	52000	20230519	66.54	130500	-33.64	20240122	84000	3.10	20240311	130500	-33.64	20240122	52000	66.54	20230519	2.77	N	093320	500	24 억	1327643	N	N	3	N	N
81	20240417	090650	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	87400	1200	2	1.39	34737400	398	1.48	86500	87900	86500	112000	60400	86200	87279.90	27.21	-24	90333	88266	87233	85166	84133	87750	84650	24	25800	500	62060	100	1	4880000	4265	17.28	2.52	12	0.01	5059.00	34749.00	130500	20240122	-33.03	52000	20230519	68.08	130500	-33.03	20240122	84000	4.05	20240311	130500	-33.03	20240122	52000	68.08	20230519	2.77	N	093320	500	24 억	1327643	N	N	3	N	N
82	20240416	160654	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86200	-3300	5	-3.69	2331925900	26811	175.01	89300	89300	86200	116300	62700	89500	86978.73	27.25	-3732	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4207	17.04	2.48	12	0.55	5059.00	34749.00	130500	20240122	-33.95	52000	20230519	65.77	130500	-33.95	20240122	84000	2.62	20240311	130500	-33.95	20240122	52000	65.77	20230519	2.79	N	093320	500	24 억	1329560	N	N	3	N	N
83	20240416	150652	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86700	-2800	5	-3.13	2139728600	24584	160.47	89300	89300	86200	116300	62700	89500	87037.45	27.25	-3768	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4231	17.14	2.50	12	0.50	5059.00	34749.00	130500	20240122	-33.56	52000	20230519	66.73	130500	-33.56	20240122	84000	3.21	20240311	130500	-33.56	20240122	52000	66.73	20230519	2.79	N	093320	500	24 억	1329560	N	N	1	N	N
84	20240416	140651	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86800	-2700	5	-3.02	1854845900	21300	139.03	89300	89300	86200	116300	62700	89500	87081.97	27.25	-3837	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4236	17.16	2.50	12	0.44	5059.00	34749.00	130500	20240122	-33.49	52000	20230519	66.92	130500	-33.49	20240122	84000	3.33	20240311	130500	-33.49	20240122	52000	66.92	20230519	2.79	N	093320	500	24 억	1329560	N	N	1	N	N
85	20240416	130652	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86700	-2800	5	-3.13	1719127600	19732	128.80	89300	89300	86200	116300	62700	89500	87123.84	27.25	-3900	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4231	17.14	2.50	12	0.40	5059.00	34749.00	130500	20240122	-33.56	52000	20230519	66.73	130500	-33.56	20240122	84000	3.21	20240311	130500	-33.56	20240122	52000	66.73	20230519	2.79	N	093320	500	24 억	1329560	N	N	1	N	N
86	20240416	120654	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86900	-2600	5	-2.91	1469289100	16854	110.01	89300	89300	86200	116300	62700	89500	87177.47	27.25	-2587	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4241	17.18	2.50	12	0.35	5059.00	34749.00	130500	20240122	-33.41	52000	20230519	67.12	130500	-33.41	20240122	84000	3.45	20240311	130500	-33.41	20240122	52000	67.12	20230519	2.79	N	093320	500	24 억	1329560	N	N	1	N	N
87	20240416	110651	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	86500	-3000	5	-3.35	1240380500	14210	92.75	89300	89300	86200	116300	62700	89500	87289.27	27.25	-2667	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4221	17.10	2.49	12	0.29	5059.00	34749.00	130500	20240122	-33.72	52000	20230519	66.35	130500	-33.72	20240122	84000	2.98	20240311	130500	-33.72	20240122	52000	66.35	20230519	2.79	N	093320	500	24 억	1329560	N	N	1	N	N
88	20240416	100644	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	87200	-2300	5	-2.57	719932200	8201	53.53	89300	89300	87200	116300	62700	89500	87785.90	27.25	-663	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4255	17.24	2.51	12	0.17	5059.00	34749.00	130500	20240122	-33.18	52000	20230519	67.69	130500	-33.18	20240122	84000	3.81	20240311	130500	-33.18	20240122	52000	67.69	20230519	2.79	N	093320	500	24 억	1329560	N	N	1	N	N
89	20240416	090643	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	88600	-900	5	-1.01	92272800	1038	6.78	89300	89300	88500	116300	62700	89500	88894.80	27.25	67	92700	91100	89800	88200	86900	90450	87550	24	26800	500	64440	100	1	4880000	4324	17.51	2.55	12	0.02	5059.00	34749.00	130500	20240122	-32.11	52000	20230519	70.38	130500	-32.11	20240122	84000	5.48	20240311	130500	-32.11	20240122	52000	70.38	20230519	2.79	N	093320	500	24 억	1329560	N	N	1	N	N
90	20240415	160642	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89500	-1900	5	-2.08	1365009900	15298	43.11	91400	91400	88500	118800	64000	91400	89227.04	27.30	-2682	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4368	17.69	2.58	12	0.31	5059.00	34749.00	130500	20240122	-31.42	52000	20230519	72.12	130500	-31.42	20240122	84000	6.55	20240311	130500	-31.42	20240122	52000	72.12	20230519	2.80	N	093320	500	24 억	1332181	N	N	1	N	N
91	20240415	150647	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89600	-1800	5	-1.97	1284156700	14396	40.57	91400	91400	88500	118800	64000	91400	89201.87	27.30	-2599	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4372	17.71	2.58	12	0.30	5059.00	34749.00	130500	20240122	-31.34	52000	20230519	72.31	130500	-31.34	20240122	84000	6.67	20240311	130500	-31.34	20240122	52000	72.31	20230519	2.80	N	093320	500	24 억	1332181	N	N	0	N	N
92	20240415	140641	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89600	-1800	5	-1.97	1233328500	13829	38.97	91400	91400	88500	118800	64000	91400	89183.73	27.30	-2529	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4372	17.71	2.58	12	0.28	5059.00	34749.00	130500	20240122	-31.34	52000	20230519	72.31	130500	-31.34	20240122	84000	6.67	20240311	130500	-31.34	20240122	52000	72.31	20230519	2.80	N	093320	500	24 억	1332181	N	N	0	N	N
93	20240415	130635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89400	-2000	5	-2.19	1153533000	12938	36.46	91400	91400	88500	118800	64000	91400	89158.01	27.30	-2517	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4363	17.67	2.57	12	0.27	5059.00	34749.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	84000	6.43	20240311	130500	-31.49	20240122	52000	71.92	20230519	2.80	N	093320	500	24 억	1332181	N	N	0	N	N
94	20240415	120644	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	88800	-2600	5	-2.84	1072943200	12032	33.91	91400	91400	88500	118800	64000	91400	89173.58	27.30	-2548	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4333	17.55	2.56	12	0.25	5059.00	34749.00	130500	20240122	-31.95	52000	20230519	70.77	130500	-31.95	20240122	84000	5.71	20240311	130500	-31.95	20240122	52000	70.77	20230519	2.80	N	093320	500	24 억	1332181	N	N	0	N	N
95	20240415	110645	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	88700	-2700	5	-2.95	943392100	10573	29.80	91400	91400	88500	118800	64000	91400	89225.91	27.30	-2473	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4329	17.53	2.55	12	0.22	5059.00	34749.00	130500	20240122	-32.03	52000	20230519	70.58	130500	-32.03	20240122	84000	5.60	20240311	130500	-32.03	20240122	52000	70.58	20230519	2.80	N	093320	500	24 억	1332181	N	N	0	N	N
96	20240415	100640	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89000	-2400	5	-2.63	729346200	8163	23.01	91400	91400	88500	118800	64000	91400	89347.06	27.30	-2011	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4343	17.59	2.56	12	0.17	5059.00	34749.00	130500	20240122	-31.80	52000	20230519	71.15	130500	-31.80	20240122	84000	5.95	20240311	130500	-31.80	20240122	52000	71.15	20230519	2.80	N	093320	500	24 억	1332181	N	N	0	N	N
97	20240415	090645	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89400	-2000	5	-2.19	182924200	2035	5.74	91400	91400	88900	118800	64000	91400	89886.81	27.30	-77	96533	93966	91833	89266	87133	95250	90550	24	27400	500	65800	100	1	4880000	4363	17.67	2.57	12	0.04	5059.00	34749.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	84000	6.43	20240311	130500	-31.49	20240122	52000	71.92	20230519	2.80	N	093320	500	24 억	1332181	N	N	0	N	N
98	20240412	160640	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91400	2300	2	2.58	3269940800	35401	225.56	89700	94400	89700	115800	62400	89100	92368.68	27.31	2254	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4460	18.07	2.63	12	0.73	5059.00	34749.00	130500	20240122	-29.96	52000	20230519	75.77	130500	-29.96	20240122	84000	8.81	20240311	130500	-29.96	20240122	52000	75.77	20230519	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
99	20240412	150643	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92000	2900	2	3.25	3164180600	34246	218.20	89700	94400	89700	115800	62400	89100	92395.63	27.31	2280	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4490	18.19	2.65	12	0.70	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
100	20240412	140640	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	92300	3200	2	3.59	2791836000	30181	192.30	89700	94400	89700	115800	62400	89100	92503.10	27.31	1961	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4504	18.24	2.66	12	0.62	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	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
101	20240412	130634	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91600	2500	2	2.81	2532211000	27361	174.33	89700	94400	89700	115800	62400	89100	92548.19	27.31	2534	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4470	18.11	2.64	12	0.56	5059.00	34749.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	84000	9.05	20240311	130500	-29.81	20240122	52000	76.15	20230519	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
102	20240412	120640	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	93600	4500	2	5.05	1909310700	20568	131.05	89700	94400	89700	115800	62400	89100	92829.19	27.31	1729	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4568	18.50	2.69	12	0.42	5059.00	34749.00	130500	20240122	-28.28	52000	20230519	80.00	130500	-28.28	20240122	84000	11.43	20240311	130500	-28.28	20240122	52000	80.00	20230519	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
103	20240412	110636	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	93200	4100	2	4.60	1447073300	15644	99.68	89700	94400	89700	115800	62400	89100	92500.21	27.31	2233	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4548	18.42	2.68	12	0.32	5059.00	34749.00	130500	20240122	-28.58	52000	20230519	79.23	130500	-28.58	20240122	84000	10.95	20240311	130500	-28.58	20240122	52000	79.23	20230519	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
104	20240412	100637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	93300	4200	2	4.71	1114554400	12071	76.91	89700	94400	89700	115800	62400	89100	92333.23	27.31	1975	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4553	18.44	2.68	12	0.25	5059.00	34749.00	130500	20240122	-28.51	52000	20230519	79.42	130500	-28.51	20240122	84000	11.07	20240311	130500	-28.51	20240122	52000	79.42	20230519	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
105	20240412	090637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90200	1100	2	1.23	148292800	1647	10.49	89700	90900	89700	115800	62400	89100	90038.13	27.31	310	91500	90300	89500	88300	87500	90900	88900	24	26700	500	64150	100	1	4880000	4402	17.83	2.60	12	0.03	5059.00	34749.00	130500	20240122	-30.88	52000	20230519	73.46	130500	-30.88	20240122	84000	7.38	20240311	130500	-30.88	20240122	52000	73.46	20230519	2.82	N	093320	500	24 억	1332840	N	N	0	N	N
106	20240411	160632	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89100	-1600	5	-1.76	1393704500	15550	72.69	88800	90700	88700	117900	63500	90700	89631.06	27.32	1882	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4348	17.61	2.56	12	0.32	5059.00	34749.00	130500	20240122	-31.72	52000	20230519	71.35	130500	-31.72	20240122	84000	6.07	20240311	130500	-31.72	20240122	52000	71.35	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
107	20240411	150639	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89200	-1500	5	-1.65	1272437300	14190	66.33	88800	90700	88700	117900	63500	90700	89671.41	27.32	2107	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4353	17.63	2.57	12	0.29	5059.00	34749.00	130500	20240122	-31.65	52000	20230519	71.54	130500	-31.65	20240122	84000	6.19	20240311	130500	-31.65	20240122	52000	71.54	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
108	20240411	140636	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89400	-1300	5	-1.43	1113560400	12411	58.02	88800	90700	88700	117900	63500	90700	89723.66	27.32	2114	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4363	17.67	2.57	12	0.25	5059.00	34749.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	84000	6.43	20240311	130500	-31.49	20240122	52000	71.92	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
109	20240411	130628	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89300	-1400	5	-1.54	994773800	11082	51.80	88800	90700	88700	117900	63500	90700	89764.83	27.32	2197	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4358	17.65	2.57	12	0.23	5059.00	34749.00	130500	20240122	-31.57	52000	20230519	71.73	130500	-31.57	20240122	84000	6.31	20240311	130500	-31.57	20240122	52000	71.73	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
110	20240411	120638	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89500	-1200	5	-1.32	844000500	9393	43.91	88800	90700	88700	117900	63500	90700	89854.20	27.32	1977	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4368	17.69	2.58	12	0.19	5059.00	34749.00	130500	20240122	-31.42	52000	20230519	72.12	130500	-31.42	20240122	84000	6.55	20240311	130500	-31.42	20240122	52000	72.12	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
111	20240411	110631	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89800	-900	5	-0.99	703927600	7830	36.60	88800	90700	88700	117900	63500	90700	89901.35	27.32	1955	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4382	17.75	2.58	12	0.16	5059.00	34749.00	130500	20240122	-31.19	52000	20230519	72.69	130500	-31.19	20240122	84000	6.90	20240311	130500	-31.19	20240122	52000	72.69	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
112	20240411	100639	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90400	-300	5	-0.33	427943300	4764	22.27	88800	90700	88700	117900	63500	90700	89828.57	27.32	561	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4412	17.87	2.60	12	0.10	5059.00	34749.00	130500	20240122	-30.73	52000	20230519	73.85	130500	-30.73	20240122	84000	7.62	20240311	130500	-30.73	20240122	52000	73.85	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
113	20240411	090634	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	89400	-1300	5	-1.43	105583600	1185	5.54	88800	90400	88700	117900	63500	90700	89100.08	27.32	83	92233	91466	90733	89966	89233	91100	89600	24	27200	500	65300	100	1	4880000	4363	17.67	2.57	12	0.02	5059.00	34749.00	130500	20240122	-31.49	52000	20230519	71.92	130500	-31.49	20240122	84000	6.43	20240311	130500	-31.49	20240122	52000	71.92	20230519	2.85	N	093320	500	24 억	1333061	N	N	228	N	N
114	20240409	160624	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90700	0	3	0.00	1931853800	21260	122.64	90800	91500	90000	117900	63500	90700	90868.07	27.11	-2795	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4426	17.93	2.61	12	0.44	5059.00	34749.00	130500	20240122	-30.50	52000	20230519	74.42	130500	-30.50	20240122	84000	7.98	20240311	130500	-30.50	20240122	52000	74.42	20230519	2.86	N	093320	500	24 억	1323192	N	N	228	N	N
115	20240409	150629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90700	0	3	0.00	1851300400	20372	117.52	90800	91500	90000	117900	63500	90700	90874.75	27.11	-2599	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4426	17.93	2.61	12	0.42	5059.00	34749.00	130500	20240122	-30.50	52000	20230519	74.42	130500	-30.50	20240122	84000	7.98	20240311	130500	-30.50	20240122	52000	74.42	20230519	2.86	N	093320	500	24 억	1323192	N	N	0	N	N
116	20240409	140633	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91200	500	2	0.55	1611951600	17734	102.30	90800	91500	90000	117900	63500	90700	90896.11	27.11	-2327	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4451	18.03	2.62	12	0.36	5059.00	34749.00	130500	20240122	-30.11	52000	20230519	75.38	130500	-30.11	20240122	84000	8.57	20240311	130500	-30.11	20240122	52000	75.38	20230519	2.86	N	093320	500	24 억	1323192	N	N	0	N	N
117	20240409	130626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91100	400	2	0.44	1468861400	16163	93.24	90800	91500	90000	117900	63500	90700	90878.02	27.11	-2304	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4446	18.01	2.62	12	0.33	5059.00	34749.00	130500	20240122	-30.19	52000	20230519	75.19	130500	-30.19	20240122	84000	8.45	20240311	130500	-30.19	20240122	52000	75.19	20230519	2.86	N	093320	500	24 억	1323192	N	N	0	N	N
118	20240409	120629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91100	400	2	0.44	1348769600	14843	85.62	90800	91500	90000	117900	63500	90700	90869.07	27.11	-2409	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4446	18.01	2.62	12	0.30	5059.00	34749.00	130500	20240122	-30.19	52000	20230519	75.19	130500	-30.19	20240122	84000	8.45	20240311	130500	-30.19	20240122	52000	75.19	20230519	2.86	N	093320	500	24 억	1323192	N	N	0	N	N
119	20240409	110628	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90900	200	2	0.22	810730200	8913	51.42	90800	91500	90700	117900	63500	90700	90960.42	27.11	-1926	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4436	17.97	2.62	12	0.18	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	2.86	N	093320	500	24 억	1323192	N	N	0	N	N
120	20240409	100624	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91100	400	2	0.44	601221100	6610	38.13	90800	91500	90700	117900	63500	90700	90956.29	27.11	-1612	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4446	18.01	2.62	12	0.14	5059.00	34749.00	130500	20240122	-30.19	52000	20230519	75.19	130500	-30.19	20240122	84000	8.45	20240311	130500	-30.19	20240122	52000	75.19	20230519	2.86	N	093320	500	24 억	1323192	N	N	0	N	N
121	20240409	090635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91000	300	2	0.33	19916700	219	1.26	90800	91500	90800	117900	63500	90700	90943.84	27.11	3	95100	92900	91600	89400	88100	92250	88750	24	27200	500	65300	100	1	4880000	4441	17.99	2.62	12	0.00	5059.00	34749.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.86	N	093320	500	24 억	1323192	N	N	0	N	N
122	20240408	160621	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90700	-1300	5	-1.41	1560921900	17104	87.61	92300	93800	90300	119600	64400	92000	91261.95	27.13	-3759	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4426	17.93	2.61	12	0.35	5059.00	34749.00	130500	20240122	-30.50	52000	20230519	74.42	130500	-30.50	20240122	84000	7.98	20240311	130500	-30.50	20240122	52000	74.42	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
123	20240408	150626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91800	-200	5	-0.22	1443816400	15817	81.02	92300	93800	90300	119600	64400	92000	91282.57	27.13	-3571	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4480	18.15	2.64	12	0.32	5059.00	34749.00	130500	20240122	-29.66	52000	20230519	76.54	130500	-29.66	20240122	84000	9.29	20240311	130500	-29.66	20240122	52000	76.54	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
124	20240408	140628	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91200	-800	5	-0.87	1282212800	14051	71.98	92300	93800	90300	119600	64400	92000	91254.20	27.13	-3285	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4451	18.03	2.62	12	0.29	5059.00	34749.00	130500	20240122	-30.11	52000	20230519	75.38	130500	-30.11	20240122	84000	8.57	20240311	130500	-30.11	20240122	52000	75.38	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
125	20240408	130625	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91100	-900	5	-0.98	1185743700	12992	66.55	92300	93800	90300	119600	64400	92000	91267.22	27.13	-3134	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4446	18.01	2.62	12	0.27	5059.00	34749.00	130500	20240122	-30.19	52000	20230519	75.19	130500	-30.19	20240122	84000	8.45	20240311	130500	-30.19	20240122	52000	75.19	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
126	20240408	120627	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	90600	-1400	5	-1.52	1040258900	11394	58.36	92300	93800	90300	119600	64400	92000	91298.83	27.13	-2709	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4421	17.91	2.61	12	0.23	5059.00	34749.00	130500	20240122	-30.57	52000	20230519	74.23	130500	-30.57	20240122	84000	7.86	20240311	130500	-30.57	20240122	52000	74.23	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
127	20240408	110629	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91000	-1000	5	-1.09	856872600	9370	48.00	92300	93800	90600	119600	64400	92000	91448.52	27.13	-2567	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4441	17.99	2.62	12	0.19	5059.00	34749.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
128	20240408	100621	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91600	-400	5	-0.43	535414600	5834	29.88	92300	93800	91000	119600	64400	92000	91774.87	27.13	-1630	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4470	18.11	2.64	12	0.12	5059.00	34749.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	84000	9.05	20240311	130500	-29.81	20240122	52000	76.15	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
129	20240408	090628	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	91000	-1000	5	-1.09	161462600	1760	9.02	92300	92500	91000	119600	64400	92000	91740.11	27.13	-605	94866	93432	92266	90832	89666	94150	91550	24	27600	500	66240	100	1	4880000	4441	17.99	2.62	12	0.04	5059.00	34749.00	130500	20240122	-30.27	52000	20230519	75.00	130500	-30.27	20240122	84000	8.33	20240311	130500	-30.27	20240122	52000	75.00	20230519	2.91	N	093320	500	24 억	1324150	N	N	0	N	N
130	20240405	160627	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92000	-1700	5	-1.81	1795083600	19484	100.01	91900	93700	91100	121800	65600	93700	92131.18	27.14	-874	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4490	18.19	2.65	12	0.40	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
131	20240405	150624	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	91700	-2000	5	-2.13	1621337500	17596	90.31	91900	93700	91100	121800	65600	93700	92142.39	27.14	-39	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4475	18.13	2.64	12	0.36	5059.00	34749.00	130500	20240122	-29.73	52000	20230519	76.35	130500	-29.73	20240122	84000	9.17	20240311	130500	-29.73	20240122	52000	76.35	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
132	20240405	140623	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	91700	-2000	5	-2.13	1404562400	15232	78.18	91900	93700	91100	121800	65600	93700	92211.29	27.14	0	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4475	18.13	2.64	12	0.31	5059.00	34749.00	130500	20240122	-29.73	52000	20230519	76.35	130500	-29.73	20240122	84000	9.17	20240311	130500	-29.73	20240122	52000	76.35	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
133	20240405	130621	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	91900	-1800	5	-1.92	1278422000	13857	71.12	91900	93700	91100	121800	65600	93700	92258.21	27.14	3	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4485	18.17	2.64	12	0.28	5059.00	34749.00	130500	20240122	-29.58	52000	20230519	76.73	130500	-29.58	20240122	84000	9.40	20240311	130500	-29.58	20240122	52000	76.73	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
134	20240405	120622	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92000	-1700	5	-1.81	1175883800	12741	65.40	91900	93700	91100	121800	65600	93700	92291.33	27.14	583	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4490	18.19	2.65	12	0.26	5059.00	34749.00	130500	20240122	-29.50	52000	20230519	76.92	130500	-29.50	20240122	84000	9.52	20240311	130500	-29.50	20240122	52000	76.92	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
135	20240405	110626	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	91600	-2100	5	-2.24	1088567300	11792	60.52	91900	93700	91100	121800	65600	93700	92314.05	27.14	938	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4470	18.11	2.64	12	0.24	5059.00	34749.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	84000	9.05	20240311	130500	-29.81	20240122	52000	76.15	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
136	20240405	100535	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92700	-1000	5	-1.07	674612600	7286	37.40	91900	93700	91100	121800	65600	93700	92590.26	27.14	1820	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4524	18.32	2.67	12	0.15	5059.00	34749.00	130500	20240122	-28.97	52000	20230519	78.27	130500	-28.97	20240122	84000	10.36	20240311	130500	-28.97	20240122	52000	78.27	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
137	20240405	090615	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92700	-1000	5	-1.07	151121700	1644	8.44	91900	93100	91100	121800	65600	93700	91923.18	27.14	735	95100	94400	93100	92400	91100	94750	92750	24	28100	500	67460	100	1	4880000	4524	18.32	2.67	12	0.03	5059.00	34749.00	130500	20240122	-28.97	52000	20230519	78.27	130500	-28.97	20240122	84000	10.36	20240311	130500	-28.97	20240122	52000	78.27	20230519	2.93	N	093320	500	24 억	1324536	N	N	0	N	N
138	20240404	160615	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	93700	2100	2	2.29	1804941300	19379	55.24	92000	93800	91800	119000	64200	91600	93138.83	27.08	1606	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4573	18.52	2.70	12	0.40	5059.00	34749.00	130500	20240122	-28.20	52000	20230519	80.19	130500	-28.20	20240122	84000	11.55	20240311	130500	-28.20	20240122	52000	80.19	20230519	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
139	20240404	150613	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	93500	1900	2	2.07	1687617000	18126	51.67	92000	93800	91800	119000	64200	91600	93104.77	27.08	1705	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4563	18.48	2.69	12	0.37	5059.00	34749.00	130500	20240122	-28.35	52000	20230519	79.81	130500	-28.35	20240122	84000	11.31	20240311	130500	-28.35	20240122	52000	79.81	20230519	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
140	20240404	140615	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	93500	1900	2	2.07	1491723200	16030	45.70	92000	93800	91800	119000	64200	91600	93058.22	27.08	1410	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4563	18.48	2.69	12	0.33	5059.00	34749.00	130500	20240122	-28.35	52000	20230519	79.81	130500	-28.35	20240122	84000	11.31	20240311	130500	-28.35	20240122	52000	79.81	20230519	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
141	20240404	130608	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	93500	1900	2	2.07	1209625600	13011	37.09	92000	93600	91800	119000	64200	91600	92969.46	27.08	514	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4563	18.48	2.69	12	0.27	5059.00	34749.00	130500	20240122	-28.35	52000	20230519	79.81	130500	-28.35	20240122	84000	11.31	20240311	130500	-28.35	20240122	52000	79.81	20230519	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
142	20240404	120612	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92900	1300	2	1.42	970020400	10433	29.74	92000	93600	91800	119000	64200	91600	92976.17	27.08	102	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4534	18.36	2.67	12	0.21	5059.00	34749.00	130500	20240122	-28.81	52000	20230519	78.65	130500	-28.81	20240122	84000	10.60	20240311	130500	-28.81	20240122	52000	78.65	20230519	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
143	20240404	110614	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92900	1300	2	1.42	735005900	7907	22.54	92000	93600	91800	119000	64200	91600	92956.36	27.08	-297	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4534	18.36	2.67	12	0.16	5059.00	34749.00	130500	20240122	-28.81	52000	20230519	78.65	130500	-28.81	20240122	84000	10.60	20240311	130500	-28.81	20240122	52000	78.65	20230519	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
144	20240404	100614	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	93000	1400	2	1.53	509884700	5484	15.63	92000	93600	91800	119000	64200	91600	92976.79	27.08	-558	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4538	18.38	2.68	12	0.11	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	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
145	20240404	090613	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92300	700	2	0.76	37777900	410	1.17	92000	92600	91800	119000	64200	91600	92141.22	27.08	-53	96200	93900	92000	89700	87800	92950	88750	24	27400	500	65950	100	1	4880000	4504	18.24	2.66	12	0.01	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	3.00	N	093320	500	24 억	1321563	N	N	0	N	N
146	20240403	160614	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	91600	-500	5	-0.54	3207423000	34721	59.24	92200	94300	90100	119700	64500	92100	92379.85	27.08	-1709	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4470	18.11	2.64	12	0.71	5059.00	34749.00	130500	20240122	-29.81	52000	20230519	76.15	130500	-29.81	20240122	84000	9.05	20240311	130500	-29.81	20240122	52000	76.15	20230519	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
147	20240403	150611	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92500	400	2	0.43	3005855500	32526	55.49	92200	94300	90100	119700	64500	92100	92415.54	27.08	-1371	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4514	18.28	2.66	12	0.67	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	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
148	20240403	140608	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92900	800	2	0.87	2701114900	29234	49.87	92200	94300	90100	119700	64500	92100	92398.04	27.08	205	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4534	18.36	2.67	12	0.60	5059.00	34749.00	130500	20240122	-28.81	52000	20230519	78.65	130500	-28.81	20240122	84000	10.60	20240311	130500	-28.81	20240122	52000	78.65	20230519	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
149	20240403	130608	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92200	100	2	0.11	2501500500	27083	46.20	92200	94300	90100	119700	64500	92100	92365.86	27.08	670	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4499	18.22	2.65	12	0.55	5059.00	34749.00	130500	20240122	-29.35	52000	20230519	77.31	130500	-29.35	20240122	84000	9.76	20240311	130500	-29.35	20240122	52000	77.31	20230519	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
150	20240403	120607	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92400	300	2	0.33	2329449200	25222	43.03	92200	94300	90100	119700	64500	92100	92359.54	27.08	828	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4509	18.26	2.66	12	0.52	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	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
151	20240403	110608	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	94300	2200	2	2.39	1852821300	20119	34.32	92200	94300	90100	119700	64500	92100	92093.05	27.08	1501	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4602	18.64	2.71	12	0.41	5059.00	34749.00	130500	20240122	-27.74	52000	20230519	81.35	130500	-27.74	20240122	84000	12.26	20240311	130500	-27.74	20240122	52000	81.35	20230519	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
152	20240403	100609	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	91700	-400	5	-0.43	924093800	10171	17.35	92200	92200	90100	119700	64500	92100	90835.10	27.08	636	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4475	18.13	2.64	12	0.21	5059.00	34749.00	130500	20240122	-29.73	52000	20230519	76.35	130500	-29.73	20240122	84000	9.17	20240311	130500	-29.73	20240122	52000	76.35	20230519	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
153	20240403	090609	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	90600	-1500	5	-1.63	259921300	2850	4.86	92200	92200	90500	119700	64500	92100	91144.82	27.08	-1163	99700	95900	93800	90000	87900	94850	88950	24	27600	500	66310	100	1	4880000	4421	17.91	2.61	12	0.06	5059.00	34749.00	130500	20240122	-30.57	52000	20230519	74.23	130500	-30.57	20240122	84000	7.86	20240311	130500	-30.57	20240122	52000	74.23	20230519	2.93	N	093320	500	24 억	1321564	N	N	8	N	N
154	20240402	160558	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92100	-4400	5	-4.56	5476661600	58515	107.14	97300	97600	91700	125400	67600	96500	93596.94	27.13	-2099	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4494	18.21	2.65	12	1.20	5059.00	34749.00	130500	20240122	-29.43	52000	20230519	77.12	130500	-29.43	20240122	84000	9.64	20240311	130500	-29.43	20240122	52000	77.12	20230519	3.07	N	093320	500	24 억	1324026	N	N	8	N	N
155	20240402	150606	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92100	-4400	5	-4.56	5145886600	54918	100.55	97300	97600	91700	125400	67600	96500	93701.27	27.13	-1069	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4494	18.21	2.65	12	1.13	5059.00	34749.00	130500	20240122	-29.43	52000	20230519	77.12	130500	-29.43	20240122	84000	9.64	20240311	130500	-29.43	20240122	52000	77.12	20230519	3.07	N	093320	500	24 억	1324026	N	N	42	N	N
156	20240402	140608	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	92200	-4300	5	-4.46	4541732900	48355	88.53	97300	97600	92000	125400	67600	96500	93924.78	27.13	340	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4499	18.22	2.65	12	0.99	5059.00	34749.00	130500	20240122	-29.35	52000	20230519	77.31	130500	-29.35	20240122	84000	9.76	20240311	130500	-29.35	20240122	52000	77.31	20230519	3.07	N	093320	500	24 억	1324026	N	N	42	N	N
157	20240402	130559	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	93700	-2800	5	-2.90	2752122500	29039	53.17	97300	97600	93200	125400	67600	96500	94773.32	27.13	1743	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4573	18.52	2.70	12	0.60	5059.00	34749.00	130500	20240122	-28.20	52000	20230519	80.19	130500	-28.20	20240122	84000	11.55	20240311	130500	-28.20	20240122	52000	80.19	20230519	3.07	N	093320	500	24 억	1324026	N	N	42	N	N
158	20240402	120555	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	94000	-2500	5	-2.59	2448265100	25798	47.23	97300	97600	93200	125400	67600	96500	94901.35	27.13	3895	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4587	18.58	2.71	12	0.53	5059.00	34749.00	130500	20240122	-27.97	52000	20230519	80.77	130500	-27.97	20240122	84000	11.90	20240311	130500	-27.97	20240122	52000	80.77	20230519	3.07	N	093320	500	24 억	1324026	N	N	42	N	N
159	20240402	110600	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	95100	-1400	5	-1.45	1141245200	11871	21.73	97300	97600	94900	125400	67600	96500	96137.24	27.13	-2789	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4641	18.80	2.74	12	0.24	5059.00	34749.00	130500	20240122	-27.13	52000	20230519	82.88	130500	-27.13	20240122	84000	13.21	20240311	130500	-27.13	20240122	52000	82.88	20230519	3.07	N	093320	500	24 억	1324026	N	N	42	N	N
160	20240402	100601	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	96100	-400	5	-0.41	772927600	8011	14.67	97300	97600	95700	125400	67600	96500	96483.29	27.13	-2139	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4690	19.00	2.77	12	0.16	5059.00	34749.00	130500	20240122	-26.36	52000	20230519	84.81	130500	-26.36	20240122	84000	14.40	20240311	130500	-26.36	20240122	52000	84.81	20230519	3.07	N	093320	500	24 억	1324026	N	N	42	N	N
161	20240402	090602	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	96500	0	3	0.00	171394700	1776	3.25	97300	97300	95700	125400	67600	96500	96506.02	27.13	-384	102366	99432	97166	94232	91966	98300	93100	24	28900	500	69480	100	1	4880000	4709	19.07	2.78	12	0.04	5059.00	34749.00	130500	20240122	-26.05	52000	20230519	85.58	130500	-26.05	20240122	84000	14.88	20240311	130500	-26.05	20240122	52000	85.58	20230519	3.07	N	093320	500	24 억	1324026	N	N	42	N	N
162	20240401	160558	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	96500	-900	5	-0.92	5278930300	54243	106.91	100000	100100	94900	126600	68200	97400	97320.10	27.24	-4014	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4709	19.07	2.78	12	1.11	5059.00	34749.00	130500	20240122	-26.05	52000	20230519	85.58	130500	-26.05	20240122	84000	14.88	20240311	130500	-26.05	20240122	52000	85.58	20230519	3.15	N	093320	500	24 억	1329241	N	N	42	N	N
163	20240401	150600	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	97000	-400	5	-0.41	5047084800	51846	102.19	100000	100100	94900	126600	68200	97400	97347.62	27.24	-4106	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4734	19.17	2.79	12	1.06	5059.00	34749.00	130500	20240122	-25.67	52000	20230519	86.54	130500	-25.67	20240122	84000	15.48	20240311	130500	-25.67	20240122	52000	86.54	20230519	3.15	N	093320	500	24 억	1329241	N	N	5	N	N
164	20240401	140556	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	96900	-500	5	-0.51	4586235200	47098	92.83	100000	100100	94900	126600	68200	97400	97376.43	27.24	-3547	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4729	19.15	2.79	12	0.97	5059.00	34749.00	130500	20240122	-25.75	52000	20230519	86.35	130500	-25.75	20240122	84000	15.36	20240311	130500	-25.75	20240122	52000	86.35	20230519	3.15	N	093320	500	24 억	1329241	N	N	5	N	N
165	20240401	130554	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	97200	-200	5	-0.21	4377654300	44946	88.59	100000	100100	94900	126600	68200	97400	97398.08	27.24	-3099	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4743	19.21	2.80	12	0.92	5059.00	34749.00	130500	20240122	-25.52	52000	20230519	86.92	130500	-25.52	20240122	84000	15.71	20240311	130500	-25.52	20240122	52000	86.92	20230519	3.15	N	093320	500	24 억	1329241	N	N	5	N	N
166	20240401	120600	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	97600	200	2	0.21	4191485600	43035	84.82	100000	100100	94900	126600	68200	97400	97397.13	27.24	-2419	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4763	19.29	2.81	12	0.88	5059.00	34749.00	130500	20240122	-25.21	52000	20230519	87.69	130500	-25.21	20240122	84000	16.19	20240311	130500	-25.21	20240122	52000	87.69	20230519	3.15	N	093320	500	24 억	1329241	N	N	5	N	N
167	20240401	110558	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	97700	300	2	0.31	3771946700	38735	76.35	100000	100100	94900	126600	68200	97400	97378.25	27.24	-2576	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4768	19.31	2.81	12	0.79	5059.00	34749.00	130500	20240122	-25.13	52000	20230519	87.88	130500	-25.13	20240122	84000	16.31	20240311	130500	-25.13	20240122	52000	87.88	20230519	3.15	N	093320	500	24 억	1329241	N	N	5	N	N
168	20240401	100555	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	95100	-2300	5	-2.36	2909606800	29815	58.77	100000	100100	95000	126600	68200	97400	97588.69	27.24	-2867	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4641	18.80	2.74	12	0.61	5059.00	34749.00	130500	20240122	-27.13	52000	20230519	82.88	130500	-27.13	20240122	84000	13.21	20240311	130500	-27.13	20240122	52000	82.88	20230519	3.15	N	093320	500	24 억	1329241	N	N	5	N	N
169	20240401	090556	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	98600	1200	2	1.23	775186800	7801	15.38	100000	100100	97700	126600	68200	97400	99370.18	27.24	-813	100800	99100	96300	94600	91800	99950	95450	24	29200	500	70120	100	1	4880000	4812	19.49	2.84	12	0.16	5059.00	34749.00	130500	20240122	-24.44	52000	20230519	89.62	130500	-24.44	20240122	84000	17.38	20240311	130500	-24.44	20240122	52000	89.62	20230519	3.15	N	093320	500	24 억	1329241	N	N	5	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History