KissMeData/337930/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	161139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4800	-145	5	-2.93	770907520	158542	156.44	4945	4990	4800	6420	3465	4945	4862.91	2.96	0	-4630	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1405	14.08	1.79	12	0.54	341.00	2675.00	7750	20240126	-38.06	4000	20231026	20.00	7750	-38.06	20240126	4800	0.00	20240329	7750	-38.06	20240126	4000	20.00	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
3	20240329	151141	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4840	-105	5	-2.12	687786310	141268	139.39	4945	4990	4805	6420	3465	4945	4868.66	2.96	0	-2667	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1417	14.19	1.81	12	0.48	341.00	2675.00	7750	20240126	-37.55	4000	20231026	21.00	7750	-37.55	20240126	4800	0.83	20240308	7750	-37.55	20240126	4000	21.00	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
4	20240329	141136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4870	-75	5	-1.52	388533635	79415	78.36	4945	4990	4845	6420	3465	4945	4892.45	2.96	0	-3719	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1425	14.28	1.82	12	0.27	341.00	2675.00	7750	20240126	-37.16	4000	20231026	21.75	7750	-37.16	20240126	4800	1.46	20240308	7750	-37.16	20240126	4000	21.75	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
5	20240329	131117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4875	-70	5	-1.42	344900630	70461	69.53	4945	4990	4845	6420	3465	4945	4894.92	2.96	0	-3500	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1427	14.30	1.82	12	0.24	341.00	2675.00	7750	20240126	-37.10	4000	20231026	21.88	7750	-37.10	20240126	4800	1.56	20240308	7750	-37.10	20240126	4000	21.88	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
6	20240329	121130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4865	-80	5	-1.62	329064345	67209	66.32	4945	4990	4845	6420	3465	4945	4896.14	2.96	0	-3467	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1424	14.27	1.82	12	0.23	341.00	2675.00	7750	20240126	-37.23	4000	20231026	21.62	7750	-37.23	20240126	4800	1.35	20240308	7750	-37.23	20240126	4000	21.62	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
7	20240329	111116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4890	-55	5	-1.11	279677700	57051	56.29	4945	4990	4865	6420	3465	4945	4902.24	2.96	0	-1981	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1431	14.34	1.83	12	0.19	341.00	2675.00	7750	20240126	-36.90	4000	20231026	22.25	7750	-36.90	20240126	4800	1.88	20240308	7750	-36.90	20240126	4000	22.25	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
8	20240329	101116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4920	-25	5	-0.51	175479290	35716	35.24	4945	4990	4880	6420	3465	4945	4913.18	2.96	0	-2327	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1440	14.43	1.84	12	0.12	341.00	2675.00	7750	20240126	-36.52	4000	20231026	23.00	7750	-36.52	20240126	4800	2.50	20240308	7750	-36.52	20240126	4000	23.00	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
9	20240329	091117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4930	-15	5	-0.30	18554900	3751	3.70	4945	4990	4915	6420	3465	4945	4946.65	2.96	0	-2569	5221	5082	5011	4872	4801	5047	4837	148	1475	500	3560	5	1	29266589	1443	14.46	1.84	12	0.01	341.00	2675.00	7750	20240126	-36.39	4000	20231026	23.25	7750	-36.39	20240126	4800	2.71	20240308	7750	-36.39	20240126	4000	23.25	20231026	2.58	N	337930	500	147 억		866550	N	N	0	N	00	N
10	20240328	161124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4945	-95	5	-1.88	505228005	100893	98.49	5000	5150	4940	6550	3530	5040	5008.17	3.08	0	-23725	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	5	1	29266589	1447	14.50	1.85	12	0.34	341.00	2675.00	7750	20240126	-36.19	4000	20231026	23.62	7750	-36.19	20240126	4800	3.02	20240308	7750	-36.19	20240126	4000	23.62	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
11	20240328	151125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4965	-75	5	-1.49	484040885	96610	94.31	5000	5150	4940	6550	3530	5040	5010.26	3.08	0	-21797	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	5	1	29266589	1453	14.56	1.86	12	0.33	341.00	2675.00	7750	20240126	-35.94	4000	20231026	24.12	7750	-35.94	20240126	4800	3.44	20240308	7750	-35.94	20240126	4000	24.12	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
12	20240328	141111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4995	-45	5	-0.89	356069630	70805	69.12	5000	5150	4970	6550	3530	5040	5028.88	3.08	0	-15700	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	5	1	29266589	1462	14.65	1.87	12	0.24	341.00	2675.00	7750	20240126	-35.55	4000	20231026	24.88	7750	-35.55	20240126	4800	4.06	20240308	7750	-35.55	20240126	4000	24.88	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
13	20240328	131111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4980	-60	5	-1.19	284002860	56341	55.00	5000	5150	4980	6550	3530	5040	5040.78	3.08	0	-12115	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	5	1	29266589	1457	14.60	1.86	12	0.19	341.00	2675.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4800	3.75	20240308	7750	-35.74	20240126	4000	24.50	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
14	20240328	121115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	10	2	0.20	213560080	42242	41.24	5000	5150	4995	6550	3530	5040	5055.63	3.08	0	-1832	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	10	1	29266589	1478	14.81	1.89	12	0.14	341.00	2675.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4800	5.21	20240308	7750	-34.84	20240126	4000	26.25	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
15	20240328	111120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	10	2	0.20	175816170	34818	33.99	5000	5090	4995	6550	3530	5040	5049.58	3.08	0	214	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	10	1	29266589	1478	14.81	1.89	12	0.12	341.00	2675.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4800	5.21	20240308	7750	-34.84	20240126	4000	26.25	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
16	20240328	101129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	20	2	0.40	140234440	27776	27.11	5000	5090	4995	6550	3530	5040	5048.76	3.08	0	-1442	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	10	1	29266589	1481	14.84	1.89	12	0.09	341.00	2675.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4800	5.42	20240308	7750	-34.71	20240126	4000	26.50	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
17	20240328	091134	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-30	5	-0.60	15099720	3004	2.93	5000	5070	5000	6550	3530	5040	5026.54	3.08	0	-2128	5150	5095	5025	4970	4900	5060	4935	148	1510	500	3620	10	1	29266589	1466	14.69	1.87	12	0.01	341.00	2675.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4800	4.38	20240308	7750	-35.35	20240126	4000	25.25	20231026	2.56	N	337930	500	147 억		902275	N	N	0	N	00	N
18	20240327	161130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	-30	5	-0.59	509052660	101694	115.30	5070	5080	4955	6590	3550	5070	5005.73	3.11	0	-1093	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	10	1	29266589	1475	14.78	1.88	12	0.35	341.00	2675.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4800	5.00	20240308	7750	-34.97	20240126	4000	26.00	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
19	20240327	151129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	474217230	94739	107.41	5070	5080	4955	6590	3550	5070	5005.51	3.11	0	-2785	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	10	1	29266589	1472	14.75	1.88	12	0.32	341.00	2675.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4800	4.79	20240308	7750	-35.10	20240126	4000	25.75	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
20	20240327	141129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-50	5	-0.99	388123930	77597	87.98	5070	5080	4955	6590	3550	5070	5001.79	3.11	0	-8815	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	10	1	29266589	1469	14.72	1.88	12	0.27	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4800	4.58	20240308	7750	-35.23	20240126	4000	25.50	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
21	20240327	131127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4965	-105	5	-2.07	318472050	63707	72.23	5070	5080	4955	6590	3550	5070	4999.01	3.11	0	-10080	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	5	1	29266589	1453	14.56	1.86	12	0.22	341.00	2675.00	7750	20240126	-35.94	4000	20231026	24.12	7750	-35.94	20240126	4800	3.44	20240308	7750	-35.94	20240126	4000	24.12	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
22	20240327	121128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4995	-75	5	-1.48	243283885	48594	55.09	5070	5080	4970	6590	3550	5070	5006.46	3.11	0	-800	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	5	1	29266589	1462	14.65	1.87	12	0.17	341.00	2675.00	7750	20240126	-35.55	4000	20231026	24.88	7750	-35.55	20240126	4800	4.06	20240308	7750	-35.55	20240126	4000	24.88	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
23	20240327	111128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4990	-80	5	-1.58	199423995	39810	45.14	5070	5080	4970	6590	3550	5070	5009.39	3.11	0	2361	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	5	1	29266589	1460	14.63	1.87	12	0.14	341.00	2675.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4800	3.96	20240308	7750	-35.61	20240126	4000	24.75	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
24	20240327	101124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	-20	5	-0.39	89915070	17875	20.27	5070	5080	5000	6590	3550	5070	5030.21	3.11	0	4494	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	10	1	29266589	1478	14.81	1.89	12	0.06	341.00	2675.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4800	5.21	20240308	7750	-34.84	20240126	4000	26.25	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
25	20240327	091132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	-30	5	-0.59	11002590	2180	2.47	5070	5080	5040	6590	3550	5070	5047.06	3.11	0	1087	5150	5110	5050	5010	4950	5130	5030	148	1520	500	3650	10	1	29266589	1475	14.78	1.88	12	0.01	341.00	2675.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4800	5.00	20240308	7750	-34.97	20240126	4000	26.00	20231026	2.57	N	337930	500	147 억		911037	N	N	0	N	00	N
26	20240326	161022	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	60	2	1.20	443847780	88202	101.86	5030	5090	4990	6510	3510	5010	5032.04	3.05	0	19153	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1484	14.87	1.90	12	0.30	341.00	2675.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4800	5.62	20240308	7750	-34.58	20240126	4000	26.75	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
27	20240326	151115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	20	2	0.40	410332820	81593	94.23	5030	5090	4990	6510	3510	5010	5029.02	3.05	0	18774	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1472	14.75	1.88	12	0.28	341.00	2675.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4800	4.79	20240308	7750	-35.10	20240126	4000	25.75	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
28	20240326	141112	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	20	2	0.40	329073420	65484	75.62	5030	5090	4990	6510	3510	5010	5025.25	3.05	0	15331	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1472	14.75	1.88	12	0.22	341.00	2675.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4800	4.79	20240308	7750	-35.10	20240126	4000	25.75	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
29	20240326	131107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	20	2	0.40	306016500	60898	70.33	5030	5090	4990	6510	3510	5010	5025.07	3.05	0	14525	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1472	14.75	1.88	12	0.21	341.00	2675.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4800	4.79	20240308	7750	-35.10	20240126	4000	25.75	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
30	20240326	121106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	20	2	0.40	235223750	46829	54.08	5030	5090	4990	6510	3510	5010	5023.04	3.05	0	11672	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1472	14.75	1.88	12	0.16	341.00	2675.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4800	4.79	20240308	7750	-35.10	20240126	4000	25.75	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
31	20240326	111103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	10	2	0.20	191827020	38167	44.08	5030	5090	4990	6510	3510	5010	5025.99	3.05	0	8429	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1469	14.72	1.88	12	0.13	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4800	4.58	20240308	7750	-35.23	20240126	4000	25.50	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
32	20240326	101112	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	80	2	1.60	45014030	8884	10.26	5030	5090	5030	6510	3510	5010	5066.87	3.05	0	551	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1490	14.93	1.90	12	0.03	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4800	6.04	20240308	7750	-34.32	20240126	4000	27.25	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
33	20240326	091115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	30	2	0.60	26767500	5287	6.11	5030	5090	5030	6510	3510	5010	5062.89	3.05	0	-911	5280	5145	5065	4930	4850	5105	4890	148	1500	500	3600	10	1	29266589	1475	14.78	1.88	12	0.02	341.00	2675.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4800	5.00	20240308	7750	-34.97	20240126	4000	26.00	20231026	2.56	N	337930	500	147 억		891865	N	N	0	N	00	N
34	20240325	161152	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-170	5	-3.28	436367925	86154	79.46	5200	5200	4985	6730	3630	5180	5065.89	3.08	0	-9690	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1466	14.69	1.87	12	0.29	341.00	2675.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4800	4.38	20240308	7750	-35.35	20240126	4000	25.25	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
35	20240325	151156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	-120	5	-2.32	308433410	60655	55.94	5200	5200	5050	6730	3630	5180	5085.05	3.08	0	-9350	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1481	14.84	1.89	12	0.21	341.00	2675.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4800	5.42	20240308	7750	-34.71	20240126	4000	26.50	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
36	20240325	141154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	-120	5	-2.32	238337220	46804	43.17	5200	5200	5050	6730	3630	5180	5092.24	3.08	0	-7077	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1481	14.84	1.89	12	0.16	341.00	2675.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4800	5.42	20240308	7750	-34.71	20240126	4000	26.50	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
37	20240325	131152	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	-80	5	-1.54	135608190	26578	24.51	5200	5200	5050	6730	3630	5180	5102.27	3.08	0	-67	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1493	14.96	1.91	12	0.09	341.00	2675.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4800	6.25	20240308	7750	-34.19	20240126	4000	27.50	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
38	20240325	121157	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	-50	5	-0.97	93961850	18415	16.98	5200	5200	5050	6730	3630	5180	5102.46	3.08	0	-318	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1501	15.04	1.92	12	0.06	341.00	2675.00	7750	20240126	-33.81	4000	20231026	28.25	7750	-33.81	20240126	4800	6.88	20240308	7750	-33.81	20240126	4000	28.25	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
39	20240325	111156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	-50	5	-0.97	84850500	16635	15.34	5200	5200	5050	6730	3630	5180	5100.72	3.08	0	896	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1501	15.04	1.92	12	0.06	341.00	2675.00	7750	20240126	-33.81	4000	20231026	28.25	7750	-33.81	20240126	4800	6.88	20240308	7750	-33.81	20240126	4000	28.25	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
40	20240325	101154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	-80	5	-1.54	74569590	14618	13.48	5200	5200	5050	6730	3630	5180	5101.22	3.08	0	782	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1493	14.96	1.91	12	0.05	341.00	2675.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4800	6.25	20240308	7750	-34.19	20240126	4000	27.50	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
41	20240325	091158	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	-60	5	-1.16	32708840	6405	5.91	5200	5200	5050	6730	3630	5180	5106.77	3.08	0	-843	5366	5272	5176	5082	4986	5320	5130	148	1550	500	3720	10	1	29266589	1498	15.01	1.91	12	0.02	341.00	2675.00	7750	20240126	-33.94	4000	20231026	28.00	7750	-33.94	20240126	4800	6.67	20240308	7750	-33.94	20240126	4000	28.00	20231026	2.52	N	337930	500	147 억		901526	N	N	0	N	00	N
42	20240322	161156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5180	90	2	1.77	561409020	108368	97.05	5130	5270	5080	6610	3570	5090	5180.58	3.09	0	-4625	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1516	15.19	1.94	12	0.37	341.00	2675.00	7750	20240126	-33.16	4000	20231026	29.50	7750	-33.16	20240126	4800	7.92	20240308	7750	-33.16	20240126	4000	29.50	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
43	20240322	151159	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	120	2	2.36	545988230	105399	94.39	5130	5270	5080	6610	3570	5090	5180.20	3.09	0	-4346	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1525	15.28	1.95	12	0.36	341.00	2675.00	7750	20240126	-32.77	4000	20231026	30.25	7750	-32.77	20240126	4800	8.54	20240308	7750	-32.77	20240126	4000	30.25	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
44	20240322	141146	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	130	2	2.55	459380980	88695	79.43	5130	5270	5080	6610	3570	5090	5179.33	3.09	0	-3484	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1528	15.31	1.95	12	0.30	341.00	2675.00	7750	20240126	-32.65	4000	20231026	30.50	7750	-32.65	20240126	4800	8.75	20240308	7750	-32.65	20240126	4000	30.50	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
45	20240322	131151	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5250	160	2	3.14	358965060	69503	62.25	5130	5270	5080	6610	3570	5090	5164.74	3.09	0	2302	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1536	15.40	1.96	12	0.24	341.00	2675.00	7750	20240126	-32.26	4000	20231026	31.25	7750	-32.26	20240126	4800	9.38	20240308	7750	-32.26	20240126	4000	31.25	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
46	20240322	121148	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	60	2	1.18	178984580	34982	31.33	5130	5160	5080	6610	3570	5090	5116.48	3.09	0	-3539	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1507	15.10	1.93	12	0.12	341.00	2675.00	7750	20240126	-33.55	4000	20231026	28.75	7750	-33.55	20240126	4800	7.29	20240308	7750	-33.55	20240126	4000	28.75	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
47	20240322	111156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	60	2	1.18	150073290	29363	26.30	5130	5160	5080	6610	3570	5090	5110.97	3.09	0	-6380	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1507	15.10	1.93	12	0.10	341.00	2675.00	7750	20240126	-33.55	4000	20231026	28.75	7750	-33.55	20240126	4800	7.29	20240308	7750	-33.55	20240126	4000	28.75	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
48	20240322	101146	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	50	2	0.98	96443410	18905	16.93	5130	5160	5080	6610	3570	5090	5101.48	3.09	0	-8251	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1504	15.07	1.92	12	0.06	341.00	2675.00	7750	20240126	-33.68	4000	20231026	28.50	7750	-33.68	20240126	4800	7.08	20240308	7750	-33.68	20240126	4000	28.50	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
49	20240322	091147	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	10	2	0.20	56248910	11049	9.90	5130	5130	5080	6610	3570	5090	5090.86	3.09	0	-7921	5356	5222	5146	5012	4936	5185	4975	148	1520	500	3660	10	1	29266589	1493	14.96	1.91	12	0.04	341.00	2675.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4800	6.25	20240308	7750	-34.19	20240126	4000	27.50	20231026	2.53	N	337930	500	147 억		904204	N	N	0	N	00	N
50	20240321	161151	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-110	5	-2.12	568574940	111173	95.61	5280	5280	5070	6760	3640	5200	5114.33	3.15	0	-17373	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1490	14.93	1.90	12	0.38	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4800	6.04	20240308	7750	-34.32	20240126	4000	27.25	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
51	20240321	151147	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-110	5	-2.12	547290010	106989	92.02	5280	5280	5070	6760	3640	5200	5115.39	3.15	0	-15518	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1490	14.93	1.90	12	0.37	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4800	6.04	20240308	7750	-34.32	20240126	4000	27.25	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
52	20240321	141146	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-110	5	-2.12	481908530	94150	80.97	5280	5280	5070	6760	3640	5200	5118.52	3.15	0	-16176	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1490	14.93	1.90	12	0.32	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4800	6.04	20240308	7750	-34.32	20240126	4000	27.25	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
53	20240321	131135	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	-100	5	-1.92	413240860	80687	69.40	5280	5280	5070	6760	3640	5200	5121.53	3.15	0	-16976	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1493	14.96	1.91	12	0.28	341.00	2675.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4800	6.25	20240308	7750	-34.19	20240126	4000	27.50	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
54	20240321	121150	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-110	5	-2.12	349158420	68088	58.56	5280	5280	5070	6760	3640	5200	5128.05	3.15	0	-17611	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1490	14.93	1.90	12	0.23	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4800	6.04	20240308	7750	-34.32	20240126	4000	27.25	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
55	20240321	111147	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	-120	5	-2.31	292537550	56961	48.99	5280	5280	5070	6760	3640	5200	5135.75	3.15	0	-14921	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1487	14.90	1.90	12	0.19	341.00	2675.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4800	5.83	20240308	7750	-34.45	20240126	4000	27.00	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
56	20240321	101149	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	-50	5	-0.96	130233310	25108	21.59	5280	5280	5120	6760	3640	5200	5186.92	3.15	0	-10387	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1507	15.10	1.93	12	0.09	341.00	2675.00	7750	20240126	-33.55	4000	20231026	28.75	7750	-33.55	20240126	4800	7.29	20240308	7750	-33.55	20240126	4000	28.75	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
57	20240321	091155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	10	2	0.19	17986910	3442	2.96	5280	5280	5190	6760	3640	5200	5225.71	3.15	0	-2154	5386	5292	5216	5122	5046	5340	5170	148	1560	500	3740	10	1	29266589	1525	15.28	1.95	12	0.01	341.00	2675.00	7750	20240126	-32.77	4000	20231026	30.25	7750	-32.77	20240126	4800	8.54	20240308	7750	-32.77	20240126	4000	30.25	20231026	2.52	N	337930	500	147 억		921575	N	N	0	N	00	N
58	20240320	161134	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	10	2	0.19	603273590	115696	85.23	5140	5310	5140	6740	3640	5190	5214.30	3.28	0	-38632	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1522	15.25	1.94	12	0.40	341.00	2675.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	4800	8.33	20240308	7750	-32.90	20240126	4000	30.00	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
59	20240320	151139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	30	2	0.58	590822180	113307	83.47	5140	5310	5140	6740	3640	5190	5214.35	3.28	0	-37426	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1528	15.31	1.95	12	0.39	341.00	2675.00	7750	20240126	-32.65	4000	20231026	30.50	7750	-32.65	20240126	4800	8.75	20240308	7750	-32.65	20240126	4000	30.50	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
60	20240320	141144	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	30	2	0.58	474835560	91041	67.07	5140	5310	5140	6740	3640	5190	5215.62	3.28	0	-25727	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1528	15.31	1.95	12	0.31	341.00	2675.00	7750	20240126	-32.65	4000	20231026	30.50	7750	-32.65	20240126	4800	8.75	20240308	7750	-32.65	20240126	4000	30.50	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
61	20240320	131145	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	10	2	0.19	402879510	77221	56.89	5140	5310	5140	6740	3640	5190	5217.23	3.28	0	-18624	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1522	15.25	1.94	12	0.26	341.00	2675.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	4800	8.33	20240308	7750	-32.90	20240126	4000	30.00	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
62	20240320	121136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	10	2	0.19	341267150	65336	48.13	5140	5310	5140	6740	3640	5190	5223.26	3.28	0	-11684	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1522	15.25	1.94	12	0.22	341.00	2675.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	4800	8.33	20240308	7750	-32.90	20240126	4000	30.00	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
63	20240320	111138	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5230	40	2	0.77	273301180	52259	38.50	5140	5310	5140	6740	3640	5190	5229.74	3.28	0	-4665	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1531	15.34	1.96	12	0.18	341.00	2675.00	7750	20240126	-32.52	4000	20231026	30.75	7750	-32.52	20240126	4800	8.96	20240308	7750	-32.52	20240126	4000	30.75	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
64	20240320	101132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5250	60	2	1.16	189509010	36226	26.69	5140	5310	5140	6740	3640	5190	5231.30	3.28	0	329	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1536	15.40	1.96	12	0.12	341.00	2675.00	7750	20240126	-32.26	4000	20231026	31.25	7750	-32.26	20240126	4800	9.38	20240308	7750	-32.26	20240126	4000	31.25	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
65	20240320	091138	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-20	5	-0.39	19653160	3810	2.81	5140	5190	5140	6740	3640	5190	5158.31	3.28	0	1886	5410	5300	5180	5070	4950	5240	5010	148	1550	500	3730	10	1	29266589	1513	15.16	1.93	12	0.01	341.00	2675.00	7750	20240126	-33.29	4000	20231026	29.25	7750	-33.29	20240126	4800	7.71	20240308	7750	-33.29	20240126	4000	29.25	20231026	2.44	N	337930	500	147 억		960496	N	N	0	N	00	N
66	20240319	161124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	-100	5	-1.89	699109470	135612	62.35	5290	5290	5060	6870	3710	5290	5155.17	3.39	0	-26303	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1519	15.22	1.94	12	0.46	341.00	2675.00	7750	20240126	-33.03	4000	20231026	29.75	7750	-33.03	20240126	4800	8.12	20240308	7750	-33.03	20240126	4000	29.75	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
67	20240319	151137	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-120	5	-2.27	677724690	131493	60.46	5290	5290	5060	6870	3710	5290	5154.07	3.39	0	-23820	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1513	15.16	1.93	12	0.45	341.00	2675.00	7750	20240126	-33.29	4000	20231026	29.25	7750	-33.29	20240126	4800	7.71	20240308	7750	-33.29	20240126	4000	29.25	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
68	20240319	141135	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	-160	5	-3.02	545289320	105666	48.58	5290	5290	5060	6870	3710	5290	5160.50	3.39	0	-22838	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1501	15.04	1.92	12	0.36	341.00	2675.00	7750	20240126	-33.81	4000	20231026	28.25	7750	-33.81	20240126	4800	6.88	20240308	7750	-33.81	20240126	4000	28.25	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
69	20240319	131104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-200	5	-3.78	448312030	86759	39.89	5290	5290	5060	6870	3710	5290	5167.33	3.39	0	-15045	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1490	14.93	1.90	12	0.30	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4800	6.04	20240308	7750	-34.32	20240126	4000	27.25	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
70	20240319	121127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	-150	5	-2.84	391900300	75704	34.81	5290	5290	5120	6870	3710	5290	5176.74	3.39	0	-13642	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1504	15.07	1.92	12	0.26	341.00	2675.00	7750	20240126	-33.68	4000	20231026	28.50	7750	-33.68	20240126	4800	7.08	20240308	7750	-33.68	20240126	4000	28.50	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
71	20240319	111133	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-120	5	-2.27	315898010	60959	28.03	5290	5290	5120	6870	3710	5290	5182.14	3.39	0	-6254	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1513	15.16	1.93	12	0.21	341.00	2675.00	7750	20240126	-33.29	4000	20231026	29.25	7750	-33.29	20240126	4800	7.71	20240308	7750	-33.29	20240126	4000	29.25	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
72	20240319	101136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	-90	5	-1.70	154639520	29710	13.66	5290	5290	5170	6870	3710	5290	5204.97	3.39	0	4	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1522	15.25	1.94	12	0.10	341.00	2675.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	4800	8.33	20240308	7750	-32.90	20240126	4000	30.00	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
73	20240319	091136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5250	-40	5	-0.76	29554890	5620	2.58	5290	5290	5230	6870	3710	5290	5258.88	3.39	0	-449	5493	5391	5188	5086	4883	5442	5137	148	1580	500	3800	10	1	29266589	1536	15.40	1.96	12	0.02	341.00	2675.00	7750	20240126	-32.26	4000	20231026	31.25	7750	-32.26	20240126	4800	9.38	20240308	7750	-32.26	20240126	4000	31.25	20231026	2.45	N	337930	500	147 억		990683	N	N	0	N	00	N
74	20240318	161127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	230	2	4.55	1133596180	217125	107.88	5060	5290	4985	6570	3550	5060	5220.80	3.61	0	-66466	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1548	15.51	1.98	12	0.74	341.00	2675.00	7750	20240126	-31.74	4000	20231026	32.25	7750	-31.74	20240126	4800	10.21	20240308	7750	-31.74	20240126	4000	32.25	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
75	20240318	151127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5280	220	2	4.35	1040286260	199429	99.09	5060	5290	4985	6570	3550	5060	5216.32	3.61	0	-62368	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1545	15.48	1.97	12	0.68	341.00	2675.00	7750	20240126	-31.87	4000	20231026	32.00	7750	-31.87	20240126	4800	10.00	20240308	7750	-31.87	20240126	4000	32.00	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
76	20240318	141127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5270	210	2	4.15	793472230	152441	75.74	5060	5290	4985	6570	3550	5060	5205.11	3.61	0	-44914	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1542	15.45	1.97	12	0.52	341.00	2675.00	7750	20240126	-32.00	4000	20231026	31.75	7750	-32.00	20240126	4800	9.79	20240308	7750	-32.00	20240126	4000	31.75	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
77	20240318	131126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5260	200	2	3.95	575761710	111129	55.22	5060	5260	4985	6570	3550	5060	5181.02	3.61	0	-36961	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1539	15.43	1.97	12	0.38	341.00	2675.00	7750	20240126	-32.13	4000	20231026	31.50	7750	-32.13	20240126	4800	9.58	20240308	7750	-32.13	20240126	4000	31.50	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
78	20240318	121121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5230	170	2	3.36	479199490	92688	46.05	5060	5230	4985	6570	3550	5060	5170.03	3.61	0	-29535	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1531	15.34	1.96	12	0.32	341.00	2675.00	7750	20240126	-32.52	4000	20231026	30.75	7750	-32.52	20240126	4800	8.96	20240308	7750	-32.52	20240126	4000	30.75	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
79	20240318	111130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	110	2	2.17	354898380	68832	34.20	5060	5220	4985	6570	3550	5060	5156.01	3.61	0	-19360	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1513	15.16	1.93	12	0.24	341.00	2675.00	7750	20240126	-33.29	4000	20231026	29.25	7750	-33.29	20240126	4800	7.71	20240308	7750	-33.29	20240126	4000	29.25	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
80	20240318	101126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	130	2	2.57	201894240	39361	19.56	5060	5190	4985	6570	3550	5060	5129.30	3.61	0	-5288	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1519	15.22	1.94	12	0.13	341.00	2675.00	7750	20240126	-33.03	4000	20231026	29.75	7750	-33.03	20240126	4800	8.12	20240308	7750	-33.03	20240126	4000	29.75	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
81	20240318	091126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	-20	5	-0.40	17842630	3539	1.76	5060	5060	4985	6570	3550	5060	5041.72	3.61	0	-2015	5300	5180	5020	4900	4740	5240	4960	148	1510	500	3640	10	1	29266589	1475	14.78	1.88	12	0.01	341.00	2675.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4800	5.00	20240308	7750	-34.97	20240126	4000	26.00	20231026	2.50	N	337930	500	147 억		1057676	N	N	0	N	00	N
82	20240315	161113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	40	2	0.80	1007104295	200962	145.61	4930	5140	4860	6520	3520	5020	5011.39	3.58	0	11304	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	10	1	29266589	1481	14.84	1.89	12	0.69	341.00	2675.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4800	5.42	20240308	7750	-34.71	20240126	4000	26.50	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
83	20240315	151040	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	50	2	1.00	980733475	195756	141.83	4930	5140	4860	6520	3520	5020	5009.98	3.58	0	12777	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	10	1	29266589	1484	14.87	1.90	12	0.67	341.00	2675.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4800	5.62	20240308	7750	-34.58	20240126	4000	26.75	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
84	20240315	141015	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	50	2	1.00	943359095	188373	136.48	4930	5140	4860	6520	3520	5020	5007.93	3.58	0	16282	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	10	1	29266589	1484	14.87	1.90	12	0.64	341.00	2675.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4800	5.62	20240308	7750	-34.58	20240126	4000	26.75	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
85	20240315	131115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	70	2	1.39	871751205	174242	126.25	4930	5140	4860	6520	3520	5020	5003.11	3.58	0	22149	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	10	1	29266589	1490	14.93	1.90	12	0.60	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4800	6.04	20240308	7750	-34.32	20240126	4000	27.25	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
86	20240315	121115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	80	2	1.59	781774285	156626	113.48	4930	5120	4860	6520	3520	5020	4991.34	3.58	0	26264	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	10	1	29266589	1493	14.96	1.91	12	0.54	341.00	2675.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4800	6.25	20240308	7750	-34.19	20240126	4000	27.50	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
87	20240315	111111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	50	2	1.00	664169165	133502	96.73	4930	5120	4860	6520	3520	5020	4974.98	3.58	0	35965	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	10	1	29266589	1484	14.87	1.90	12	0.46	341.00	2675.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4800	5.62	20240308	7750	-34.58	20240126	4000	26.75	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
88	20240315	101117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-10	5	-0.20	515366665	104054	75.39	4930	5080	4860	6520	3520	5020	4952.88	3.58	0	32236	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	10	1	29266589	1466	14.69	1.87	12	0.36	341.00	2675.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4800	4.38	20240308	7750	-35.35	20240126	4000	25.25	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
89	20240315	091122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4985	-35	5	-0.70	163215710	32723	23.71	4930	5070	4930	6520	3520	5020	4987.80	3.58	0	17255	5263	5141	5038	4916	4813	5090	4865	148	1500	500	3610	5	1	29266589	1459	14.62	1.86	12	0.11	341.00	2675.00	7750	20240126	-35.68	4000	20231026	24.62	7750	-35.68	20240126	4800	3.85	20240308	7750	-35.68	20240126	4000	24.62	20231026	2.52	N	337930	500	147 억		1048241	N	N	0	N	00	N
90	20240314	161101	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-60	5	-1.18	692791280	137987	75.46	5150	5160	4935	6600	3560	5080	5020.70	3.63	0	-15262	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	10	1	29266589	1469	14.72	1.88	12	0.47	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4800	4.58	20240308	7750	-35.23	20240126	4000	25.50	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
91	20240314	151107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	0	3	0.00	661921610	131836	72.09	5150	5160	4935	6600	3560	5080	5020.80	3.63	0	-15962	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	10	1	29266589	1487	14.90	1.90	12	0.45	341.00	2675.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4800	5.83	20240308	7750	-34.45	20240126	4000	27.00	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
92	20240314	141107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	0	3	0.00	547679220	109192	59.71	5150	5160	4935	6600	3560	5080	5015.74	3.63	0	-20436	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	10	1	29266589	1487	14.90	1.90	12	0.37	341.00	2675.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4800	5.83	20240308	7750	-34.45	20240126	4000	27.00	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
93	20240314	131104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-60	5	-1.18	456005220	91028	49.78	5150	5160	4935	6600	3560	5080	5009.50	3.63	0	-23292	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	10	1	29266589	1469	14.72	1.88	12	0.31	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4800	4.58	20240308	7750	-35.23	20240126	4000	25.50	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
94	20240314	121106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-70	5	-1.38	413721355	82587	45.16	5150	5160	4935	6600	3560	5080	5009.52	3.63	0	-24055	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	10	1	29266589	1466	14.69	1.87	12	0.28	341.00	2675.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4800	4.38	20240308	7750	-35.35	20240126	4000	25.25	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
95	20240314	111106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4990	-90	5	-1.77	354513760	70777	38.70	5150	5160	4935	6600	3560	5080	5008.88	3.63	0	-21211	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	5	1	29266589	1460	14.63	1.87	12	0.24	341.00	2675.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4800	3.96	20240308	7750	-35.61	20240126	4000	24.75	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
96	20240314	101115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5000	-80	5	-1.57	281426915	56144	30.70	5150	5160	4935	6600	3560	5080	5012.59	3.63	0	-17693	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	10	1	29266589	1463	14.66	1.87	12	0.19	341.00	2675.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4800	4.17	20240308	7750	-35.48	20240126	4000	25.00	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
97	20240314	091111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	20	2	0.39	8571160	1676	0.92	5150	5160	5080	6600	3560	5080	5114.06	3.63	0	-845	5330	5205	5045	4920	4760	5267	4982	148	1520	500	3650	10	1	29266589	1493	14.96	1.91	12	0.01	341.00	2675.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4800	6.25	20240308	7750	-34.19	20240126	4000	27.50	20231026	2.49	N	337930	500	147 억		1063693	N	N	0	N	00	N
98	20240313	161052	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	170	2	3.46	925770620	182678	203.25	4895	5170	4885	6380	3440	4910	5067.69	3.67	0	-12745	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	10	1	29266589	1487	14.90	1.90	12	0.62	341.00	2675.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4800	5.83	20240308	7750	-34.45	20240126	4000	27.00	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
99	20240313	151057	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	170	2	3.46	895233270	176676	196.57	4895	5170	4885	6380	3440	4910	5067.09	3.67	0	-10448	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	10	1	29266589	1487	14.90	1.90	12	0.60	341.00	2675.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4800	5.83	20240308	7750	-34.45	20240126	4000	27.00	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
100	20240313	141055	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	160	2	3.26	825731560	163002	181.36	4895	5170	4885	6380	3440	4910	5065.78	3.67	0	-10506	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	10	1	29266589	1484	14.87	1.90	12	0.56	341.00	2675.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4800	5.62	20240308	7750	-34.58	20240126	4000	26.75	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
101	20240313	131104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	130	2	2.65	787504910	155422	172.93	4895	5170	4885	6380	3440	4910	5066.88	3.67	0	-11199	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	10	1	29266589	1475	14.78	1.88	12	0.53	341.00	2675.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4800	5.00	20240308	7750	-34.97	20240126	4000	26.00	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
102	20240313	121058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	140	2	2.85	661239270	130319	145.00	4895	5170	4885	6380	3440	4910	5074.01	3.67	0	-22311	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	10	1	29266589	1478	14.81	1.89	12	0.45	341.00	2675.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4800	5.21	20240308	7750	-34.84	20240126	4000	26.25	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
103	20240313	111054	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	210	2	4.28	604376100	119116	132.53	4895	5170	4885	6380	3440	4910	5073.84	3.67	0	-20822	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	10	1	29266589	1498	15.01	1.91	12	0.41	341.00	2675.00	7750	20240126	-33.94	4000	20231026	28.00	7750	-33.94	20240126	4800	6.67	20240308	7750	-33.94	20240126	4000	28.00	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
104	20240313	101052	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	190	2	3.87	369810660	73405	81.67	4895	5140	4885	6380	3440	4910	5037.95	3.67	0	636	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	10	1	29266589	1493	14.96	1.91	12	0.25	341.00	2675.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4800	6.25	20240308	7750	-34.19	20240126	4000	27.50	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
105	20240313	091101	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4895	-15	5	-0.31	29565925	6039	6.72	4895	4920	4885	6380	3440	4910	4895.83	3.67	0	-1534	5010	4960	4905	4855	4800	4985	4880	148	1470	500	3530	5	1	29266589	1433	14.35	1.83	12	0.02	341.00	2675.00	7750	20240126	-36.84	4000	20231026	22.38	7750	-36.84	20240126	4800	1.98	20240308	7750	-36.84	20240126	4000	22.38	20231026	2.47	N	337930	500	147 억		1074982	N	N	0	N	00	N
106	20240312	161044	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4910	-40	5	-0.81	440099115	89797	83.54	4905	4955	4850	6430	3465	4950	4901.01	3.77	0	-29671	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1437	14.40	1.84	12	0.31	341.00	2675.00	7750	20240126	-36.65	4000	20231026	22.75	7750	-36.65	20240126	4800	2.29	20240308	7750	-36.65	20240126	4000	22.75	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
107	20240312	151041	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4910	-40	5	-0.81	410100270	83676	77.84	4905	4955	4850	6430	3465	4950	4901.05	3.77	0	-29194	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1437	14.40	1.84	12	0.29	341.00	2675.00	7750	20240126	-36.65	4000	20231026	22.75	7750	-36.65	20240126	4800	2.29	20240308	7750	-36.65	20240126	4000	22.75	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
108	20240312	141032	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4890	-60	5	-1.21	355834110	72581	67.52	4905	4955	4850	6430	3465	4950	4902.58	3.77	0	-26477	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1431	14.34	1.83	12	0.25	341.00	2675.00	7750	20240126	-36.90	4000	20231026	22.25	7750	-36.90	20240126	4800	1.88	20240308	7750	-36.90	20240126	4000	22.25	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
109	20240312	130950	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4905	-45	5	-0.91	259932990	52989	49.30	4905	4955	4850	6430	3465	4950	4905.41	3.77	0	-18456	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1436	14.38	1.83	12	0.18	341.00	2675.00	7750	20240126	-36.71	4000	20231026	22.62	7750	-36.71	20240126	4800	2.19	20240308	7750	-36.71	20240126	4000	22.62	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
110	20240312	121045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4910	-40	5	-0.81	226608365	46211	42.99	4905	4955	4850	6430	3465	4950	4903.78	3.77	0	-13941	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1437	14.40	1.84	12	0.16	341.00	2675.00	7750	20240126	-36.65	4000	20231026	22.75	7750	-36.65	20240126	4800	2.29	20240308	7750	-36.65	20240126	4000	22.75	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
111	20240312	111041	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	-25	5	-0.51	177627650	36282	33.75	4905	4955	4850	6430	3465	4950	4895.75	3.77	0	-10373	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1441	14.44	1.84	12	0.12	341.00	2675.00	7750	20240126	-36.45	4000	20231026	23.12	7750	-36.45	20240126	4800	2.60	20240308	7750	-36.45	20240126	4000	23.12	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
112	20240312	101044	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4905	-45	5	-0.91	136748470	27973	26.02	4905	4930	4850	6430	3465	4950	4888.59	3.77	0	-13291	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1436	14.38	1.83	12	0.10	341.00	2675.00	7750	20240126	-36.71	4000	20231026	22.62	7750	-36.71	20240126	4800	2.19	20240308	7750	-36.71	20240126	4000	22.62	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
113	20240312	091041	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-35	5	-0.71	31156690	6367	5.92	4905	4925	4880	6430	3465	4950	4893.46	3.77	0	-4270	5106	5027	4951	4872	4796	5067	4912	148	1480	500	3560	5	1	29266589	1438	14.41	1.84	12	0.02	341.00	2675.00	7750	20240126	-36.58	4000	20231026	22.88	7750	-36.58	20240126	4800	2.40	20240308	7750	-36.58	20240126	4000	22.88	20231026	2.49	N	337930	500	147 억		1104603	N	N	0	N	00	N
114	20240311	161038	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4950	25	2	0.51	528331900	107207	54.29	4920	5030	4875	6400	3450	4925	4927.70	3.78	0	-2074	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	5	1	29266589	1449	14.52	1.85	12	0.37	341.00	2675.00	7750	20240126	-36.13	4000	20231026	23.75	7750	-36.13	20240126	4800	3.12	20240308	7750	-36.13	20240126	4000	23.75	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
115	20240311	151037	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-10	5	-0.20	511617105	103819	52.57	4920	5030	4875	6400	3450	4925	4927.97	3.78	0	-2073	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	5	1	29266589	1438	14.41	1.84	12	0.35	341.00	2675.00	7750	20240126	-36.58	4000	20231026	22.88	7750	-36.58	20240126	4800	2.40	20240308	7750	-36.58	20240126	4000	22.88	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
116	20240311	141034	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-10	5	-0.20	457367195	92762	46.97	4920	5030	4875	6400	3450	4925	4930.54	3.78	0	-1910	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	5	1	29266589	1438	14.41	1.84	12	0.32	341.00	2675.00	7750	20240126	-36.58	4000	20231026	22.88	7750	-36.58	20240126	4800	2.40	20240308	7750	-36.58	20240126	4000	22.88	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
117	20240311	131035	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4905	-20	5	-0.41	446481950	90542	45.85	4920	5030	4875	6400	3450	4925	4931.21	3.78	0	-1111	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	5	1	29266589	1436	14.38	1.83	12	0.31	341.00	2675.00	7750	20240126	-36.71	4000	20231026	22.62	7750	-36.71	20240126	4800	2.19	20240308	7750	-36.71	20240126	4000	22.62	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
118	20240311	121036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4900	-25	5	-0.51	413320445	83776	42.42	4920	5030	4875	6400	3450	4925	4933.64	3.78	0	1944	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	5	1	29266589	1434	14.37	1.83	12	0.29	341.00	2675.00	7750	20240126	-36.77	4000	20231026	22.50	7750	-36.77	20240126	4800	2.08	20240308	7750	-36.77	20240126	4000	22.50	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
119	20240311	111031	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4910	-15	5	-0.30	386190875	78233	39.62	4920	5030	4875	6400	3450	4925	4936.42	3.78	0	3408	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	5	1	29266589	1437	14.40	1.84	12	0.27	341.00	2675.00	7750	20240126	-36.65	4000	20231026	22.75	7750	-36.65	20240126	4800	2.29	20240308	7750	-36.65	20240126	4000	22.75	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
120	20240311	101023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4890	-35	5	-0.71	310222505	62742	31.77	4920	5030	4875	6400	3450	4925	4944.42	3.78	0	2017	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	5	1	29266589	1431	14.34	1.83	12	0.21	341.00	2675.00	7750	20240126	-36.90	4000	20231026	22.25	7750	-36.90	20240126	4800	1.88	20240308	7750	-36.90	20240126	4000	22.25	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
121	20240311	091027	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	95	2	1.93	206237065	41608	21.07	4920	5030	4875	6400	3450	4925	4956.67	3.78	0	9931	5028	4976	4888	4836	4748	5002	4862	148	1475	500	3540	10	1	29266589	1469	14.72	1.88	12	0.14	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4800	4.58	20240308	7750	-35.23	20240126	4000	25.50	20231026	2.47	N	337930	500	147 억		1106229	N	N	0	N	00	N
122	20240308	161031	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	5	2	0.10	952741945	196055	127.88	4890	4940	4800	6390	3445	4920	4858.93	3.82	0	-7897	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1441	14.44	1.84	12	0.67	341.00	2675.00	7750	20240126	-36.45	4000	20231026	23.12	7750	-36.45	20240126	4800	2.60	20240308	7750	-36.45	20240126	4000	23.12	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
123	20240308	151031	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-5	5	-0.10	917050950	188804	123.15	4890	4940	4800	6390	3445	4920	4857.16	3.82	0	-5558	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1438	14.41	1.84	12	0.65	341.00	2675.00	7750	20240126	-36.58	4000	20231026	22.88	7750	-36.58	20240126	4800	2.40	20240308	7750	-36.58	20240126	4000	22.88	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
124	20240308	141023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4870	-50	5	-1.02	746496250	153811	100.32	4890	4940	4800	6390	3445	4920	4853.33	3.82	0	-8518	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1425	14.28	1.82	12	0.53	341.00	2675.00	7750	20240126	-37.16	4000	20231026	21.75	7750	-37.16	20240126	4800	1.46	20240308	7750	-37.16	20240126	4000	21.75	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
125	20240308	131019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4875	-45	5	-0.91	562871055	115913	75.60	4890	4940	4800	6390	3445	4920	4855.98	3.82	0	909	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1427	14.30	1.82	12	0.40	341.00	2675.00	7750	20240126	-37.10	4000	20231026	21.88	7750	-37.10	20240126	4800	1.56	20240308	7750	-37.10	20240126	4000	21.88	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
126	20240308	121023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4880	-40	5	-0.81	539159795	111047	72.43	4890	4940	4800	6390	3445	4920	4855.24	3.82	0	2866	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1428	14.31	1.82	12	0.38	341.00	2675.00	7750	20240126	-37.03	4000	20231026	22.00	7750	-37.03	20240126	4800	1.67	20240308	7750	-37.03	20240126	4000	22.00	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
127	20240308	111025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4895	-25	5	-0.51	493976290	101822	66.41	4890	4940	4800	6390	3445	4920	4851.37	3.82	0	9057	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1433	14.35	1.83	12	0.35	341.00	2675.00	7750	20240126	-36.84	4000	20231026	22.38	7750	-36.84	20240126	4800	1.98	20240308	7750	-36.84	20240126	4000	22.38	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
128	20240308	101020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4865	-55	5	-1.12	408699185	84400	55.05	4890	4940	4800	6390	3445	4920	4842.41	3.82	0	6794	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1424	14.27	1.82	12	0.29	341.00	2675.00	7750	20240126	-37.23	4000	20231026	21.62	7750	-37.23	20240126	4800	1.35	20240308	7750	-37.23	20240126	4000	21.62	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
129	20240308	091019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-5	5	-0.10	62969835	12822	8.36	4890	4940	4890	6390	3445	4920	4911.08	3.82	0	5784	5093	5006	4943	4856	4793	4975	4825	148	1470	500	3540	5	1	29266589	1438	14.41	1.84	12	0.04	341.00	2675.00	7750	20240126	-36.58	4000	20231026	22.88	7750	-36.58	20240126	4880	0.72	20240307	7750	-36.58	20240126	4000	22.88	20231026	2.44	N	337930	500	147 억		1117611	N	N	0	N	00	N
130	20240307	161019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4920	-70	5	-1.40	729863635	148806	93.03	4955	5030	4880	6480	3495	4990	4904.79	3.73	0	27581	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1440	14.43	1.84	12	0.51	341.00	2675.00	7750	20240126	-36.52	4000	20231026	23.00	7750	-36.52	20240126	4880	0.82	20240307	7750	-36.52	20240126	4000	23.00	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
131	20240307	151001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4910	-80	5	-1.60	656741665	133868	83.69	4955	5030	4880	6480	3495	4990	4905.89	3.73	0	21755	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1437	14.40	1.84	12	0.46	341.00	2675.00	7750	20240126	-36.65	4000	20231026	22.75	7750	-36.65	20240126	4880	0.61	20240307	7750	-36.65	20240126	4000	22.75	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
132	20240307	140956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4895	-95	5	-1.90	530618520	108089	67.58	4955	5030	4880	6480	3495	4990	4909.09	3.73	0	9158	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1433	14.35	1.83	12	0.37	341.00	2675.00	7750	20240126	-36.84	4000	20231026	22.38	7750	-36.84	20240126	4880	0.31	20240307	7750	-36.84	20240126	4000	22.38	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
133	20240307	131009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4930	-60	5	-1.20	486372180	99071	61.94	4955	5030	4880	6480	3495	4990	4909.33	3.73	0	5422	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1443	14.46	1.84	12	0.34	341.00	2675.00	7750	20240126	-36.39	4000	20231026	23.25	7750	-36.39	20240126	4880	1.02	20240307	7750	-36.39	20240126	4000	23.25	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
134	20240307	121014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4890	-100	5	-2.00	414905370	84513	52.84	4955	5030	4880	6480	3495	4990	4909.37	3.73	0	5744	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1431	14.34	1.83	12	0.29	341.00	2675.00	7750	20240126	-36.90	4000	20231026	22.25	7750	-36.90	20240126	4880	0.20	20240307	7750	-36.90	20240126	4000	22.25	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
135	20240307	111019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4905	-85	5	-1.70	374989040	76368	47.74	4955	5030	4880	6480	3495	4990	4910.29	3.73	0	6637	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1436	14.38	1.83	12	0.26	341.00	2675.00	7750	20240126	-36.71	4000	20231026	22.62	7750	-36.71	20240126	4880	0.51	20240307	7750	-36.71	20240126	4000	22.62	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
136	20240307	101012	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4940	-50	5	-1.00	200485815	40695	25.44	4955	5030	4895	6480	3495	4990	4926.55	3.73	0	-7533	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1446	14.49	1.85	12	0.14	341.00	2675.00	7750	20240126	-36.26	4000	20231026	23.50	7750	-36.26	20240126	4895	0.92	20240307	7750	-36.26	20240126	4000	23.50	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
137	20240307	091014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4955	-35	5	-0.70	50411035	10159	6.35	4955	5030	4950	6480	3495	4990	4962.20	3.73	0	-1946	5176	5082	5026	4932	4876	5055	4905	148	1490	500	3590	5	1	29266589	1450	14.53	1.85	12	0.03	341.00	2675.00	7750	20240126	-36.06	4000	20231026	23.88	7750	-36.06	20240126	4950	0.10	20240307	7750	-36.06	20240126	4000	23.88	20231026	2.43	N	337930	500	147 억		1092336	N	N	0	N	00	N
138	20240306	161005	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4990	-120	5	-2.35	802757060	159951	61.38	5110	5120	4970	6640	3580	5110	5018.78	3.72	0	13091	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	5	1	29266589	1460	14.63	1.87	12	0.55	341.00	2675.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4965	0.50	20240305	7750	-35.61	20240126	4000	24.75	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
139	20240306	151008	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-90	5	-1.76	736418575	146648	56.27	5110	5120	4970	6640	3580	5110	5021.67	3.72	0	11755	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	10	1	29266589	1469	14.72	1.88	12	0.50	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4965	1.11	20240305	7750	-35.23	20240126	4000	25.50	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
140	20240306	141015	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4980	-130	5	-2.54	623068175	123954	47.57	5110	5120	4975	6640	3580	5110	5026.61	3.72	0	15206	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	5	1	29266589	1457	14.60	1.86	12	0.42	341.00	2675.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4965	0.30	20240305	7750	-35.74	20240126	4000	24.50	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
141	20240306	131014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-90	5	-1.76	490006840	97308	37.34	5110	5120	4990	6640	3580	5110	5035.63	3.72	0	15644	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	10	1	29266589	1469	14.72	1.88	12	0.33	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4965	1.11	20240305	7750	-35.23	20240126	4000	25.50	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
142	20240306	121012	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-100	5	-1.96	397213210	78788	30.23	5110	5120	4990	6640	3580	5110	5041.54	3.72	0	11436	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	10	1	29266589	1466	14.69	1.87	12	0.27	341.00	2675.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4965	0.91	20240305	7750	-35.35	20240126	4000	25.25	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
143	20240306	111011	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-90	5	-1.76	329547940	65298	25.06	5110	5120	4990	6640	3580	5110	5046.83	3.72	0	12511	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	10	1	29266589	1469	14.72	1.88	12	0.22	341.00	2675.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4965	1.11	20240305	7750	-35.23	20240126	4000	25.50	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
144	20240306	100948	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	-50	5	-0.98	187960510	37243	14.29	5110	5120	4990	6640	3580	5110	5046.87	3.72	0	3776	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	10	1	29266589	1481	14.84	1.89	12	0.13	341.00	2675.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4965	1.91	20240305	7750	-34.71	20240126	4000	26.50	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
145	20240306	091006	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-20	5	-0.39	55346980	10919	4.19	5110	5120	5000	6640	3580	5110	5068.87	3.72	0	2201	5513	5311	5138	4936	4763	5225	4850	148	1530	500	3670	10	1	29266589	1490	14.93	1.90	12	0.04	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4965	2.52	20240305	7750	-34.32	20240126	4000	27.25	20231026	2.41	N	337930	500	147 억		1089054	N	N	0	N	00	N
146	20240305	161001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-100	5	-1.92	1329252470	260433	232.40	5140	5340	4965	6770	3650	5210	5104.01	3.62	0	27875	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1496	14.99	1.91	12	0.89	341.00	2675.00	7750	20240126	-34.06	4000	20231026	27.75	7750	-34.06	20240126	4965	2.92	20240305	7750	-34.06	20240126	4000	27.75	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
147	20240305	151001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-100	5	-1.92	1263766330	247611	220.96	5140	5340	4965	6770	3650	5210	5103.84	3.62	0	29116	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1496	14.99	1.91	12	0.85	341.00	2675.00	7750	20240126	-34.06	4000	20231026	27.75	7750	-34.06	20240126	4965	2.92	20240305	7750	-34.06	20240126	4000	27.75	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
148	20240305	140950	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-120	5	-2.30	1023103860	200628	179.03	5140	5340	4965	6770	3650	5210	5099.51	3.62	0	32016	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1490	14.93	1.90	12	0.69	341.00	2675.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4965	2.52	20240305	7750	-34.32	20240126	4000	27.25	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
149	20240305	130952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-40	5	-0.77	257847920	49752	44.40	5140	5340	5140	6770	3650	5210	5182.66	3.62	0	-13789	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1513	15.16	1.93	12	0.17	341.00	2675.00	7750	20240126	-33.29	4000	20231026	29.25	7750	-33.29	20240126	5140	0.58	20240305	7750	-33.29	20240126	4000	29.25	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
150	20240305	120954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-40	5	-0.77	219620300	42351	37.79	5140	5340	5140	6770	3650	5210	5185.72	3.62	0	-14256	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1513	15.16	1.93	12	0.14	341.00	2675.00	7750	20240126	-33.29	4000	20231026	29.25	7750	-33.29	20240126	5140	0.58	20240305	7750	-33.29	20240126	4000	29.25	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
151	20240305	110954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	-20	5	-0.38	199423450	38449	34.31	5140	5340	5140	6770	3650	5210	5186.70	3.62	0	-12299	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1519	15.22	1.94	12	0.13	341.00	2675.00	7750	20240126	-33.03	4000	20231026	29.75	7750	-33.03	20240126	5140	0.97	20240305	7750	-33.03	20240126	4000	29.75	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
152	20240305	100951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	-10	5	-0.19	119659240	23014	20.54	5140	5340	5140	6770	3650	5210	5199.41	3.62	0	-5755	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1522	15.25	1.94	12	0.08	341.00	2675.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	5140	1.17	20240305	7750	-32.90	20240126	4000	30.00	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
153	20240305	090951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5260	50	2	0.96	25290780	4888	4.36	5140	5310	5140	6770	3650	5210	5174.05	3.62	0	600	5390	5300	5240	5150	5090	5270	5120	148	1560	500	3750	10	1	29266589	1539	15.43	1.97	12	0.02	341.00	2675.00	7750	20240126	-32.13	4000	20231026	31.50	7750	-32.13	20240126	5140	2.33	20240305	7750	-32.13	20240126	4000	31.50	20231026	2.42	N	337930	500	147 억		1060593	N	N	0	N	00	N
154	20240304	160951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	-60	5	-1.14	583336450	111387	57.17	5270	5330	5180	6850	3690	5270	5237.04	3.67	0	-15917	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1525	15.28	1.95	12	0.38	341.00	2675.00	7750	20240126	-32.77	4000	20231026	30.25	7750	-32.77	20240126	5180	0.58	20240304	7750	-32.77	20240126	4000	30.25	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N
155	20240304	150945	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	-70	5	-1.33	552016560	105385	54.09	5270	5330	5180	6850	3690	5270	5238.09	3.67	0	-14056	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1522	15.25	1.94	12	0.36	341.00	2675.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	5180	0.39	20240304	7750	-32.90	20240126	4000	30.00	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N
156	20240304	140915	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	-60	5	-1.14	476113720	90830	46.62	5270	5330	5180	6850	3690	5270	5241.81	3.67	0	-11068	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1525	15.28	1.95	12	0.31	341.00	2675.00	7750	20240126	-32.77	4000	20231026	30.25	7750	-32.77	20240126	5180	0.58	20240304	7750	-32.77	20240126	4000	30.25	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N
157	20240304	130940	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	-70	5	-1.33	430299830	82008	42.09	5270	5330	5180	6850	3690	5270	5247.05	3.67	0	-8724	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1522	15.25	1.94	12	0.28	341.00	2675.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	5180	0.39	20240304	7750	-32.90	20240126	4000	30.00	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N
158	20240304	120917	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	-60	5	-1.14	410562780	78218	40.15	5270	5330	5180	6850	3690	5270	5248.96	3.67	0	-7446	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1525	15.28	1.95	12	0.27	341.00	2675.00	7750	20240126	-32.77	4000	20231026	30.25	7750	-32.77	20240126	5180	0.58	20240304	7750	-32.77	20240126	4000	30.25	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N
159	20240304	110934	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	-60	5	-1.14	348146050	66209	33.98	5270	5330	5190	6850	3690	5270	5258.29	3.67	0	-5249	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1525	15.28	1.95	12	0.23	341.00	2675.00	7750	20240126	-32.77	4000	20231026	30.25	7750	-32.77	20240126	5190	0.39	20240304	7750	-32.77	20240126	4000	30.25	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N
160	20240304	100934	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5260	-10	5	-0.19	261191870	49535	25.42	5270	5330	5200	6850	3690	5270	5272.88	3.67	0	-2753	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1539	15.43	1.97	12	0.17	341.00	2675.00	7750	20240126	-32.13	4000	20231026	31.50	7750	-32.13	20240126	5200	1.15	20240304	7750	-32.13	20240126	4000	31.50	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N
161	20240304	090934	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5310	40	2	0.76	39914810	7578	3.89	5270	5310	5260	6850	3690	5270	5267.20	3.67	0	-1229	5503	5386	5293	5176	5083	5340	5130	148	1580	500	3790	10	1	29266589	1554	15.57	1.99	12	0.03	341.00	2675.00	7750	20240126	-31.48	4000	20231026	32.75	7750	-31.48	20240126	5200	2.12	20240222	7750	-31.48	20240126	4000	32.75	20231026	2.38	N	337930	500	147 억		1075028	N	N	0	N	00	N