KissMeData/337930/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161220	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5960	300	2	5.30	12126678650	2004389	116.39	5680	6280	5660	7350	3970	5660	6050.37	2.68	0	48765	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1744	15.52	1.97	12	6.85	384.00	3029.00	7750	20240126	-23.10	4000	20231026	49.00	7750	-23.10	20240126	4610	29.28	20240423	7750	-23.10	20240126	4000	49.00	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
3	20240531	151222	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5900	240	2	4.24	11890501200	1964626	114.08	5680	6280	5660	7350	3970	5660	6052.51	2.68	0	57980	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1727	15.36	1.95	12	6.71	384.00	3029.00	7750	20240126	-23.87	4000	20231026	47.50	7750	-23.87	20240126	4610	27.98	20240423	7750	-23.87	20240126	4000	47.50	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
4	20240531	141219	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6000	340	2	6.01	10900916870	1796479	104.32	5680	6280	5660	7350	3970	5660	6068.17	2.68	0	39890	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1756	15.62	1.98	12	6.14	384.00	3029.00	7750	20240126	-22.58	4000	20231026	50.00	7750	-22.58	20240126	4610	30.15	20240423	7750	-22.58	20240126	4000	50.00	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
5	20240531	131223	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6000	340	2	6.01	10139746190	1668508	96.89	5680	6280	5660	7350	3970	5660	6077.39	2.68	0	35142	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1756	15.62	1.98	12	5.70	384.00	3029.00	7750	20240126	-22.58	4000	20231026	50.00	7750	-22.58	20240126	4610	30.15	20240423	7750	-22.58	20240126	4000	50.00	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
6	20240531	121225	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6100	440	2	7.77	8700701160	1429972	83.04	5680	6280	5660	7350	3970	5660	6084.83	2.68	0	103175	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1785	15.89	2.01	12	4.89	384.00	3029.00	7750	20240126	-21.29	4000	20231026	52.50	7750	-21.29	20240126	4610	32.32	20240423	7750	-21.29	20240126	4000	52.50	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
7	20240531	111222	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6260	600	2	10.60	7471509970	1230078	71.43	5680	6280	5660	7350	3970	5660	6074.36	2.68	0	74398	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1832	16.30	2.07	12	4.20	384.00	3029.00	7750	20240126	-19.23	4000	20231026	56.50	7750	-19.23	20240126	4610	35.79	20240423	7750	-19.23	20240126	4000	56.50	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
8	20240531	101215	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6070	410	2	7.24	3651460430	612299	35.56	5680	6150	5660	7350	3970	5660	5964.04	2.68	0	63138	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1776	15.81	2.00	12	2.09	384.00	3029.00	7750	20240126	-21.68	4000	20231026	51.75	7750	-21.68	20240126	4610	31.67	20240423	7750	-21.68	20240126	4000	51.75	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
9	20240531	091225	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5850	190	2	3.36	828861480	141572	8.22	5680	5940	5660	7350	3970	5660	5856.14	2.68	0	-30956	6386	6022	5806	5442	5226	5915	5335	148	1690	500	4070	10	1	29266589	1712	15.23	1.93	12	0.48	384.00	3029.00	7750	20240126	-24.52	4000	20231026	46.25	7750	-24.52	20240126	4610	26.90	20240423	7750	-24.52	20240126	4000	46.25	20231026	2.34	N	337930	500	147 억		783498	N	N	0	N	00	N
10	20240530	161216	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5660	-90	5	-1.57	10121895600	1703296	155.71	5900	6170	5590	7470	4030	5750	5942.79	2.46	0	84424	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1656	14.74	1.87	12	5.82	384.00	3029.00	7750	20240126	-26.97	4000	20231026	41.50	7750	-26.97	20240126	4610	22.78	20240423	7750	-26.97	20240126	4000	41.50	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
11	20240530	151216	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5660	-90	5	-1.57	9929903340	1669224	152.59	5900	6170	5620	7470	4030	5750	5948.81	2.46	0	82623	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1656	14.74	1.87	12	5.70	384.00	3029.00	7750	20240126	-26.97	4000	20231026	41.50	7750	-26.97	20240126	4610	22.78	20240423	7750	-26.97	20240126	4000	41.50	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
12	20240530	141216	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5840	90	2	1.57	8850179150	1479853	135.28	5900	6170	5750	7470	4030	5750	5980.44	2.46	0	19306	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1709	15.21	1.93	12	5.06	384.00	3029.00	7750	20240126	-24.65	4000	20231026	46.00	7750	-24.65	20240126	4610	26.68	20240423	7750	-24.65	20240126	4000	46.00	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
13	20240530	131217	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5950	200	2	3.48	8242596350	1376994	125.88	5900	6170	5750	7470	4030	5750	5985.93	2.46	0	12995	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1741	15.49	1.96	12	4.71	384.00	3029.00	7750	20240126	-23.23	4000	20231026	48.75	7750	-23.23	20240126	4610	29.07	20240423	7750	-23.23	20240126	4000	48.75	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
14	20240530	121214	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5860	110	2	1.91	7908900570	1320111	120.68	5900	6170	5750	7470	4030	5750	5991.09	2.46	0	-2402	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1715	15.26	1.93	12	4.51	384.00	3029.00	7750	20240126	-24.39	4000	20231026	46.50	7750	-24.39	20240126	4610	27.11	20240423	7750	-24.39	20240126	4000	46.50	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
15	20240530	111216	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5950	200	2	3.48	7301563450	1217452	111.29	5900	6170	5750	7470	4030	5750	5997.41	2.46	0	-71	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1741	15.49	1.96	12	4.16	384.00	3029.00	7750	20240126	-23.23	4000	20231026	48.75	7750	-23.23	20240126	4610	29.07	20240423	7750	-23.23	20240126	4000	48.75	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
16	20240530	101219	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6020	270	2	4.70	5875114890	981316	89.71	5900	6170	5750	7470	4030	5750	5986.98	2.46	0	13006	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1762	15.68	1.99	12	3.35	384.00	3029.00	7750	20240126	-22.32	4000	20231026	50.50	7750	-22.32	20240126	4610	30.59	20240423	7750	-22.32	20240126	4000	50.50	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
17	20240530	091218	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5910	160	2	2.78	2341246830	395159	36.12	5900	6070	5750	7470	4030	5750	5924.82	2.46	0	-13878	6310	6030	5560	5280	4810	6170	5420	148	1720	500	4140	10	1	29266589	1730	15.39	1.95	12	1.35	384.00	3029.00	7750	20240126	-23.74	4000	20231026	47.75	7750	-23.74	20240126	4610	28.20	20240423	7750	-23.74	20240126	4000	47.75	20231026	2.21	N	337930	500	147 억		719473	N	N	0	N	00	N
18	20240529	161205	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5750	630	2	12.30	5435589430	986205	658.51	5120	5840	5090	6650	3590	5120	5502.53	2.71	0	-75528	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1683	14.97	1.90	12	3.37	384.00	3029.00	7750	20240126	-25.81	4000	20231026	43.75	7750	-25.81	20240126	4610	24.73	20240423	7750	-25.81	20240126	4000	43.75	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
19	20240529	151207	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5600	480	2	9.38	3342435680	621041	414.69	5120	5610	5090	6650	3590	5120	5381.99	2.71	0	-38848	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1639	14.58	1.85	12	2.12	384.00	3029.00	7750	20240126	-27.74	4000	20231026	40.00	7750	-27.74	20240126	4610	21.48	20240423	7750	-27.74	20240126	4000	40.00	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
20	20240529	141207	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5280	160	2	3.12	1759202390	331756	221.52	5120	5420	5090	6650	3590	5120	5302.70	2.71	0	3787	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1545	13.75	1.74	12	1.13	384.00	3029.00	7750	20240126	-31.87	4000	20231026	32.00	7750	-31.87	20240126	4610	14.53	20240423	7750	-31.87	20240126	4000	32.00	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
21	20240529	131209	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5380	260	2	5.08	1645513630	310412	207.27	5120	5420	5090	6650	3590	5120	5301.06	2.71	0	8152	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1575	14.01	1.78	12	1.06	384.00	3029.00	7750	20240126	-30.58	4000	20231026	34.50	7750	-30.58	20240126	4610	16.70	20240423	7750	-30.58	20240126	4000	34.50	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
22	20240529	121208	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5370	250	2	4.88	1537770720	290304	193.84	5120	5420	5090	6650	3590	5120	5297.10	2.71	0	6765	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1572	13.98	1.77	12	0.99	384.00	3029.00	7750	20240126	-30.71	4000	20231026	34.25	7750	-30.71	20240126	4610	16.49	20240423	7750	-30.71	20240126	4000	34.25	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
23	20240529	111208	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5340	220	2	4.30	998565220	189880	126.79	5120	5390	5090	6650	3590	5120	5258.93	2.71	0	-2872	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1563	13.91	1.76	12	0.65	384.00	3029.00	7750	20240126	-31.10	4000	20231026	33.50	7750	-31.10	20240126	4610	15.84	20240423	7750	-31.10	20240126	4000	33.50	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
24	20240529	101201	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5200	80	2	1.56	351310870	67606	45.14	5120	5240	5090	6650	3590	5120	5196.45	2.71	0	-5183	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1522	13.54	1.72	12	0.23	384.00	3029.00	7750	20240126	-32.90	4000	20231026	30.00	7750	-32.90	20240126	4610	12.80	20240423	7750	-32.90	20240126	4000	30.00	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
25	20240529	091203	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5120	0	3	0.00	14433000	2821	1.88	5120	5140	5090	6650	3590	5120	5116.27	2.71	0	-1917	5276	5197	5091	5012	4906	5237	5052	148	1530	500	3680	10	1	29266589	1498	13.33	1.69	12	0.01	384.00	3029.00	7750	20240126	-33.94	4000	20231026	28.00	7750	-33.94	20240126	4610	11.06	20240423	7750	-33.94	20240126	4000	28.00	20231026	2.19	N	337930	500	147 억		791730	N	N	0	N	00	N
26	20240528	161158	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5120	135	2	2.71	759050765	149096	215.33	4985	5170	4985	6480	3490	4985	5090.99	2.71	0	22508	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1498	13.33	1.69	12	0.51	384.00	3029.00	7750	20240126	-33.94	4000	20231026	28.00	7750	-33.94	20240126	4610	11.06	20240423	7750	-33.94	20240126	4000	28.00	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
27	20240528	151201	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5110	125	2	2.51	720034635	141476	204.32	4985	5170	4985	6480	3490	4985	5089.45	2.71	0	24330	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1496	13.31	1.69	12	0.48	384.00	3029.00	7750	20240126	-34.06	4000	20231026	27.75	7750	-34.06	20240126	4610	10.85	20240423	7750	-34.06	20240126	4000	27.75	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
28	20240528	141204	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5160	175	2	3.51	514657595	101332	146.35	4985	5160	4985	6480	3490	4985	5078.92	2.71	0	26028	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1510	13.44	1.70	12	0.35	384.00	3029.00	7750	20240126	-33.42	4000	20231026	29.00	7750	-33.42	20240126	4610	11.93	20240423	7750	-33.42	20240126	4000	29.00	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
29	20240528	131158	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5080	95	2	1.91	300456125	59461	85.88	4985	5120	4985	6480	3490	4985	5052.99	2.71	0	19245	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1487	13.23	1.68	12	0.20	384.00	3029.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4610	10.20	20240423	7750	-34.45	20240126	4000	27.00	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
30	20240528	121159	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5070	85	2	1.71	245358325	48618	70.22	4985	5120	4985	6480	3490	4985	5046.66	2.71	0	17995	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1484	13.20	1.67	12	0.17	384.00	3029.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4610	9.98	20240423	7750	-34.58	20240126	4000	26.75	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
31	20240528	111143	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5070	85	2	1.71	232581645	46093	66.57	4985	5120	4985	6480	3490	4985	5045.92	2.71	0	17292	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1484	13.20	1.67	12	0.16	384.00	3029.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4610	9.98	20240423	7750	-34.58	20240126	4000	26.75	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
32	20240528	101159	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5070	85	2	1.71	210409585	41713	60.24	4985	5120	4985	6480	3490	4985	5044.22	2.71	0	14022	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1484	13.20	1.67	12	0.14	384.00	3029.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4610	9.98	20240423	7750	-34.58	20240126	4000	26.75	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
33	20240528	091202	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5090	105	2	2.11	110009745	21931	31.67	4985	5090	4985	6480	3490	4985	5016.18	2.71	0	8632	5071	5027	4976	4932	4881	5002	4907	148	1495	500	3580	10	1	29266589	1490	13.26	1.68	12	0.07	384.00	3029.00	7750	20240126	-34.32	4000	20231026	27.25	7750	-34.32	20240126	4610	10.41	20240423	7750	-34.32	20240126	4000	27.25	20231026	2.17	N	337930	500	147 억		793182	N	N	0	N	00	N
34	20240527	161144	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4985	-25	5	-0.50	343573170	69217	135.31	5000	5020	4925	6510	3510	5010	4963.71	2.79	0	-14196	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	5	1	29266589	1459	12.98	1.65	12	0.24	384.00	3029.00	7750	20240126	-35.68	4000	20231026	24.62	7750	-35.68	20240126	4610	8.13	20240423	7750	-35.68	20240126	4000	24.62	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
35	20240527	151201	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4980	-30	5	-0.60	339069765	68313	133.54	5000	5020	4925	6510	3510	5010	4963.47	2.79	0	-13823	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	5	1	29266589	1457	12.97	1.64	12	0.23	384.00	3029.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4610	8.03	20240423	7750	-35.74	20240126	4000	24.50	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
36	20240527	141158	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4950	-60	5	-1.20	316772915	63812	124.74	5000	5020	4925	6510	3510	5010	4964.16	2.79	0	-12197	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	5	1	29266589	1449	12.89	1.63	12	0.22	384.00	3029.00	7750	20240126	-36.13	4000	20231026	23.75	7750	-36.13	20240126	4610	7.38	20240423	7750	-36.13	20240126	4000	23.75	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
37	20240527	131158	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4950	-60	5	-1.20	253109565	50916	99.53	5000	5020	4930	6510	3510	5010	4971.12	2.79	0	-10336	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	5	1	29266589	1449	12.89	1.63	12	0.17	384.00	3029.00	7750	20240126	-36.13	4000	20231026	23.75	7750	-36.13	20240126	4610	7.38	20240423	7750	-36.13	20240126	4000	23.75	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
38	20240527	121157	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4975	-35	5	-0.70	181563045	36479	71.31	5000	5020	4955	6510	3510	5010	4977.19	2.79	0	-9086	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	5	1	29266589	1456	12.96	1.64	12	0.12	384.00	3029.00	7750	20240126	-35.81	4000	20231026	24.38	7750	-35.81	20240126	4610	7.92	20240423	7750	-35.81	20240126	4000	24.38	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
39	20240527	111157	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4975	-35	5	-0.70	123412515	24768	48.42	5000	5020	4960	6510	3510	5010	4982.74	2.79	0	539	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	5	1	29266589	1456	12.96	1.64	12	0.08	384.00	3029.00	7750	20240126	-35.81	4000	20231026	24.38	7750	-35.81	20240126	4610	7.92	20240423	7750	-35.81	20240126	4000	24.38	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
40	20240527	101154	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	10	2	0.20	89884495	18047	35.28	5000	5020	4960	6510	3510	5010	4980.58	2.79	0	3332	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	10	1	29266589	1469	13.07	1.66	12	0.06	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
41	20240527	091157	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4990	-20	5	-0.40	29837310	5997	11.72	5000	5010	4960	6510	3510	5010	4975.37	2.79	0	2044	5116	5062	4996	4942	4876	5030	4910	148	1500	500	3600	5	1	29266589	1460	12.99	1.65	12	0.02	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	2.16	N	337930	500	147 억		817081	N	N	0	N	00	N
42	20240524	161050	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5010	0	3	0.00	254727970	51103	117.77	5040	5050	4930	6510	3510	5010	4984.60	2.77	0	4855	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	10	1	29266589	1466	13.05	1.65	12	0.17	384.00	3029.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4610	8.68	20240423	7750	-35.35	20240126	4000	25.25	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
43	20240524	151051	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-10	5	-0.20	250674530	50292	115.90	5040	5050	4930	6510	3510	5010	4984.38	2.77	0	5057	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	10	1	29266589	1463	13.02	1.65	12	0.17	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
44	20240524	141057	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5010	0	3	0.00	235579430	47273	108.95	5040	5050	4930	6510	3510	5010	4983.38	2.77	0	4169	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	10	1	29266589	1466	13.05	1.65	12	0.16	384.00	3029.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4610	8.68	20240423	7750	-35.35	20240126	4000	25.25	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
45	20240524	131053	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-10	5	-0.20	211341200	42425	97.77	5040	5050	4930	6510	3510	5010	4981.53	2.77	0	4247	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	10	1	29266589	1463	13.02	1.65	12	0.14	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
46	20240524	121054	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-10	5	-0.20	86378170	17355	40.00	5040	5050	4930	6510	3510	5010	4977.13	2.77	0	1741	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	10	1	29266589	1463	13.02	1.65	12	0.06	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
47	20240524	111052	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	10	2	0.20	81224145	16325	37.62	5040	5050	4930	6510	3510	5010	4975.45	2.77	0	1790	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	10	1	29266589	1469	13.07	1.66	12	0.06	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
48	20240524	101059	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4990	-20	5	-0.40	58407495	11762	27.11	5040	5050	4930	6510	3510	5010	4965.78	2.77	0	386	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	5	1	29266589	1460	12.99	1.65	12	0.04	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
49	20240524	091053	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4980	-30	5	-0.60	9991880	2008	4.63	5040	5050	4950	6510	3510	5010	4976.04	2.77	0	-653	5110	5060	5000	4950	4890	5085	4975	148	1500	500	3600	5	1	29266589	1457	12.97	1.64	12	0.01	384.00	3029.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4610	8.03	20240423	7750	-35.74	20240126	4000	24.50	20231026	2.15	N	337930	500	147 억		811570	N	N	0	N	00	N
50	20240523	161051	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5010	25	2	0.50	215725685	43330	81.51	4940	5050	4940	6480	3490	4985	4978.65	2.77	0	5513	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	10	1	29266589	1466	13.05	1.65	12	0.15	384.00	3029.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4610	8.68	20240423	7750	-35.35	20240126	4000	25.25	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
51	20240523	151052	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4990	5	2	0.10	212174955	42618	80.17	4940	5050	4940	6480	3490	4985	4978.53	2.77	0	5513	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	5	1	29266589	1460	12.99	1.65	12	0.15	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
52	20240523	141056	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	35	2	0.70	189939270	38156	71.78	4940	5050	4940	6480	3490	4985	4977.97	2.77	0	4492	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	10	1	29266589	1469	13.07	1.66	12	0.13	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
53	20240523	131055	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	15	2	0.30	145641810	29261	55.04	4940	5050	4940	6480	3490	4985	4977.34	2.77	0	1641	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	10	1	29266589	1463	13.02	1.65	12	0.10	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
54	20240523	121050	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4985	0	3	0.00	113841690	22897	43.07	4940	5050	4940	6480	3490	4985	4971.90	2.77	0	-1421	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	5	1	29266589	1459	12.98	1.65	12	0.08	384.00	3029.00	7750	20240126	-35.68	4000	20231026	24.62	7750	-35.68	20240126	4610	8.13	20240423	7750	-35.68	20240126	4000	24.62	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
55	20240523	111049	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4975	-10	5	-0.20	85690445	17243	32.44	4940	5050	4940	6480	3490	4985	4969.58	2.77	0	-738	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	5	1	29266589	1456	12.96	1.64	12	0.06	384.00	3029.00	7750	20240126	-35.81	4000	20231026	24.38	7750	-35.81	20240126	4610	7.92	20240423	7750	-35.81	20240126	4000	24.38	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
56	20240523	101052	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4980	-5	5	-0.10	55308615	11151	20.98	4940	5050	4940	6480	3490	4985	4959.97	2.77	0	-1720	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	5	1	29266589	1457	12.97	1.64	12	0.04	384.00	3029.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4610	8.03	20240423	7750	-35.74	20240126	4000	24.50	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
57	20240523	091056	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4960	-25	5	-0.50	13353445	2695	5.07	4940	5050	4940	6480	3490	4985	4954.90	2.77	0	-877	5151	5067	5026	4942	4901	5047	4922	148	1495	500	3580	5	1	29266589	1452	12.92	1.64	12	0.01	384.00	3029.00	7750	20240126	-36.00	4000	20231026	24.00	7750	-36.00	20240126	4610	7.59	20240423	7750	-36.00	20240126	4000	24.00	20231026	2.12	N	337930	500	147 억		810057	N	N	0	N	00	N
58	20240522	161041	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4985	-25	5	-0.50	267487445	53159	93.05	5060	5110	4985	6510	3510	5010	5031.84	2.79	0	-4769	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	5	1	29266589	1459	12.98	1.65	12	0.18	384.00	3029.00	7750	20240126	-35.68	4000	20231026	24.62	7750	-35.68	20240126	4610	8.13	20240423	7750	-35.68	20240126	4000	24.62	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
59	20240522	151049	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	10	2	0.20	252573870	50171	87.82	5060	5110	4985	6510	3510	5010	5034.26	2.79	0	-4263	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	10	1	29266589	1469	13.07	1.66	12	0.17	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
60	20240522	141049	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5010	0	3	0.00	211015610	41910	73.36	5060	5110	4985	6510	3510	5010	5034.97	2.79	0	-2867	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	10	1	29266589	1466	13.05	1.65	12	0.14	384.00	3029.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4610	8.68	20240423	7750	-35.35	20240126	4000	25.25	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
61	20240522	131045	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5100	90	2	1.80	155451985	30867	54.03	5060	5110	4985	6510	3510	5010	5036.19	2.79	0	-1055	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	10	1	29266589	1493	13.28	1.68	12	0.11	384.00	3029.00	7750	20240126	-34.19	4000	20231026	27.50	7750	-34.19	20240126	4610	10.63	20240423	7750	-34.19	20240126	4000	27.50	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
62	20240522	121157	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	20	2	0.40	86819805	17343	30.36	5060	5060	4985	6510	3510	5010	5006.04	2.79	0	2239	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	10	1	29266589	1472	13.10	1.66	12	0.06	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
63	20240522	111055	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5040	30	2	0.60	73168495	14625	25.60	5060	5060	4985	6510	3510	5010	5002.97	2.79	0	2231	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	10	1	29266589	1475	13.12	1.66	12	0.05	384.00	3029.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4610	9.33	20240423	7750	-34.97	20240126	4000	26.00	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
64	20240522	101047	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-10	5	-0.20	44965420	8990	15.74	5060	5060	4995	6510	3510	5010	5001.72	2.79	0	6	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	10	1	29266589	1463	13.02	1.65	12	0.03	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
65	20240522	091049	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-10	5	-0.20	5316425	1060	1.86	5060	5060	4995	6510	3510	5010	5015.50	2.79	0	-396	5086	5047	4971	4932	4856	5067	4952	148	1500	500	3600	10	1	29266589	1463	13.02	1.65	12	0.00	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.13	N	337930	500	147 억		817695	N	N	0	N	00	N
66	20240521	161033	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5010	50	2	1.01	281449955	57017	102.19	4920	5010	4895	6440	3475	4960	4936.24	2.83	0	-10775	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	10	1	29266589	1466	13.05	1.65	12	0.19	384.00	3029.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4610	8.68	20240423	7750	-35.35	20240126	4000	25.25	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
67	20240521	151044	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4990	30	2	0.60	267539340	54232	97.20	4920	5000	4895	6440	3475	4960	4933.24	2.83	0	-11215	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	5	1	29266589	1460	12.99	1.65	12	0.19	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
68	20240521	141045	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4965	5	2	0.10	233336390	47377	84.91	4920	5000	4895	6440	3475	4960	4925.10	2.83	0	-10924	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	5	1	29266589	1453	12.93	1.64	12	0.16	384.00	3029.00	7750	20240126	-35.94	4000	20231026	24.12	7750	-35.94	20240126	4610	7.70	20240423	7750	-35.94	20240126	4000	24.12	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
69	20240521	131043	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4935	-25	5	-0.50	213275530	43332	77.66	4920	5000	4895	6440	3475	4960	4921.89	2.83	0	-10553	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	5	1	29266589	1444	12.85	1.63	12	0.15	384.00	3029.00	7750	20240126	-36.32	4000	20231026	23.38	7750	-36.32	20240126	4610	7.05	20240423	7750	-36.32	20240126	4000	23.38	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
70	20240521	121041	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4920	-40	5	-0.81	185224305	37633	67.45	4920	5000	4895	6440	3475	4960	4921.86	2.83	0	-10390	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	5	1	29266589	1440	12.81	1.62	12	0.13	384.00	3029.00	7750	20240126	-36.52	4000	20231026	23.00	7750	-36.52	20240126	4610	6.72	20240423	7750	-36.52	20240126	4000	23.00	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
71	20240521	111040	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4900	-60	5	-1.21	161379280	32778	58.75	4920	5000	4900	6440	3475	4960	4923.40	2.83	0	-9694	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	5	1	29266589	1434	12.76	1.62	12	0.11	384.00	3029.00	7750	20240126	-36.77	4000	20231026	22.50	7750	-36.77	20240126	4610	6.29	20240423	7750	-36.77	20240126	4000	22.50	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
72	20240521	101041	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4940	-20	5	-0.40	68552635	13877	24.87	4920	5000	4920	6440	3475	4960	4940.02	2.83	0	-7037	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	5	1	29266589	1446	12.86	1.63	12	0.05	384.00	3029.00	7750	20240126	-36.26	4000	20231026	23.50	7750	-36.26	20240126	4610	7.16	20240423	7750	-36.26	20240126	4000	23.50	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
73	20240521	091037	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4965	5	2	0.10	3883645	787	1.41	4920	5000	4920	6440	3475	4960	4934.75	2.83	0	-399	5123	5041	4988	4906	4853	5015	4880	148	1480	500	3570	5	1	29266589	1453	12.93	1.64	12	0.00	384.00	3029.00	7750	20240126	-35.94	4000	20231026	24.12	7750	-35.94	20240126	4610	7.70	20240423	7750	-35.94	20240126	4000	24.12	20231026	2.14	N	337930	500	147 억		828470	N	N	0	N	00	N
74	20240517	161044	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	-60	5	-1.18	249411950	49332	81.21	5140	5140	5020	6600	3560	5080	5055.79	2.94	0	-10209	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1469	13.07	1.66	12	0.17	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
75	20240517	151048	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	-50	5	-0.98	221769840	43827	72.14	5140	5140	5020	6600	3560	5080	5060.12	2.94	0	-8176	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1472	13.10	1.66	12	0.15	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
76	20240517	141038	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5060	-20	5	-0.39	183265380	36190	59.57	5140	5140	5020	6600	3560	5080	5063.98	2.94	0	-7577	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1481	13.18	1.67	12	0.12	384.00	3029.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4610	9.76	20240423	7750	-34.71	20240126	4000	26.50	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
77	20240517	131030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5070	-10	5	-0.20	171045510	33777	55.60	5140	5140	5020	6600	3560	5080	5063.96	2.94	0	-6061	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1484	13.20	1.67	12	0.12	384.00	3029.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4610	9.98	20240423	7750	-34.58	20240126	4000	26.75	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
78	20240517	121030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5060	-20	5	-0.39	156871550	30978	50.99	5140	5140	5020	6600	3560	5080	5063.97	2.94	0	-5316	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1481	13.18	1.67	12	0.11	384.00	3029.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4610	9.76	20240423	7750	-34.71	20240126	4000	26.50	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
79	20240517	111030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5080	0	3	0.00	135343910	26726	43.99	5140	5140	5020	6600	3560	5080	5064.13	2.94	0	-3443	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1487	13.23	1.68	12	0.09	384.00	3029.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4610	10.20	20240423	7750	-34.45	20240126	4000	27.00	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
80	20240517	101025	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5120	40	2	0.79	101661880	20110	33.10	5140	5140	5020	6600	3560	5080	5055.29	2.94	0	-2813	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1498	13.33	1.69	12	0.07	384.00	3029.00	7750	20240126	-33.94	4000	20231026	28.00	7750	-33.94	20240126	4610	11.06	20240423	7750	-33.94	20240126	4000	28.00	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
81	20240517	091032	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5080	0	3	0.00	18597350	3669	6.04	5140	5140	5040	6600	3560	5080	5068.78	2.94	0	-1545	5166	5122	5046	5002	4926	5145	5025	148	1520	500	3650	10	1	29266589	1487	13.23	1.68	12	0.01	384.00	3029.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4610	10.20	20240423	7750	-34.45	20240126	4000	27.00	20231026	2.15	N	337930	500	147 억		859094	N	N	0	N	00	N
82	20240516	161022	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5080	95	2	1.91	300627985	59731	96.06	4970	5090	4970	6480	3490	4985	5033.03	2.90	0	9756	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1487	13.23	1.68	12	0.20	384.00	3029.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4610	10.20	20240423	7750	-34.45	20240126	4000	27.00	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
83	20240516	151020	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5060	75	2	1.50	288864275	57413	92.33	4970	5090	4970	6480	3490	4985	5031.34	2.90	0	9521	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1481	13.18	1.67	12	0.20	384.00	3029.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4610	9.76	20240423	7750	-34.71	20240126	4000	26.50	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
84	20240516	141027	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5070	85	2	1.71	275596425	54795	88.12	4970	5090	4970	6480	3490	4985	5029.59	2.90	0	9778	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1484	13.20	1.67	12	0.19	384.00	3029.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4610	9.98	20240423	7750	-34.58	20240126	4000	26.75	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
85	20240516	131021	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5080	95	2	1.91	231441795	46087	74.12	4970	5090	4970	6480	3490	4985	5021.85	2.90	0	11661	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1487	13.23	1.68	12	0.16	384.00	3029.00	7750	20240126	-34.45	4000	20231026	27.00	7750	-34.45	20240126	4610	10.20	20240423	7750	-34.45	20240126	4000	27.00	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
86	20240516	121018	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	45	2	0.90	190454205	37983	61.09	4970	5060	4970	6480	3490	4985	5014.20	2.90	0	12921	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1472	13.10	1.66	12	0.13	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
87	20240516	111018	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5050	65	2	1.30	162499075	32430	52.16	4970	5060	4970	6480	3490	4985	5010.76	2.90	0	12060	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1478	13.15	1.67	12	0.11	384.00	3029.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4610	9.54	20240423	7750	-34.84	20240126	4000	26.25	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
88	20240516	101022	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5040	55	2	1.10	142144495	28395	45.67	4970	5060	4970	6480	3490	4985	5005.97	2.90	0	11102	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1475	13.12	1.66	12	0.10	384.00	3029.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4610	9.33	20240423	7750	-34.97	20240126	4000	26.00	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
89	20240516	091022	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	45	2	0.90	28738385	5748	9.24	4970	5050	4970	6480	3490	4985	4999.72	2.90	0	4867	5158	5071	5003	4916	4848	5115	4960	148	1495	500	3580	10	1	29266589	1472	13.10	1.66	12	0.02	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.12	N	337930	500	147 억		849783	N	N	0	N	00	N
90	20240514	161033	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4985	35	2	0.71	309249760	62154	80.52	4960	5090	4935	6430	3465	4950	4975.52	2.89	0	1503	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	5	1	29266589	1459	12.98	1.65	12	0.21	384.00	3029.00	7750	20240126	-35.68	4000	20231026	24.62	7750	-35.68	20240126	4610	8.13	20240423	7750	-35.68	20240126	4000	24.62	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
91	20240514	151035	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4955	5	2	0.10	302324530	60764	78.72	4960	5090	4935	6430	3465	4950	4975.39	2.89	0	1556	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	5	1	29266589	1450	12.90	1.64	12	0.21	384.00	3029.00	7750	20240126	-36.06	4000	20231026	23.88	7750	-36.06	20240126	4610	7.48	20240423	7750	-36.06	20240126	4000	23.88	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
92	20240514	141035	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4960	10	2	0.20	111776580	22492	29.14	4960	5020	4940	6430	3465	4950	4969.61	2.89	0	-6173	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	5	1	29266589	1452	12.92	1.64	12	0.08	384.00	3029.00	7750	20240126	-36.00	4000	20231026	24.00	7750	-36.00	20240126	4610	7.59	20240423	7750	-36.00	20240126	4000	24.00	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
93	20240514	131036	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4965	15	2	0.30	88208850	17737	22.98	4960	5020	4940	6430	3465	4950	4973.15	2.89	0	-3673	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	5	1	29266589	1453	12.93	1.64	12	0.06	384.00	3029.00	7750	20240126	-35.94	4000	20231026	24.12	7750	-35.94	20240126	4610	7.70	20240423	7750	-35.94	20240126	4000	24.12	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
94	20240514	121032	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4970	20	2	0.40	62079070	12473	16.16	4960	5020	4940	6430	3465	4950	4977.08	2.89	0	-3073	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	5	1	29266589	1455	12.94	1.64	12	0.04	384.00	3029.00	7750	20240126	-35.87	4000	20231026	24.25	7750	-35.87	20240126	4610	7.81	20240423	7750	-35.87	20240126	4000	24.25	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
95	20240514	111034	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4980	30	2	0.61	32368360	6490	8.41	4960	5020	4945	6430	3465	4950	4987.42	2.89	0	-1097	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	5	1	29266589	1457	12.97	1.64	12	0.02	384.00	3029.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4610	8.03	20240423	7750	-35.74	20240126	4000	24.50	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
96	20240514	101031	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5010	60	2	1.21	21439530	4302	5.57	4960	5020	4945	6430	3465	4950	4983.62	2.89	0	-917	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	10	1	29266589	1466	13.05	1.65	12	0.01	384.00	3029.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4610	8.68	20240423	7750	-35.35	20240126	4000	25.25	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
97	20240514	091032	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4980	30	2	0.61	8553695	1725	2.23	4960	4985	4945	6430	3465	4950	4958.66	2.89	0	-489	5226	5087	4991	4852	4756	5040	4805	148	1480	500	3560	5	1	29266589	1457	12.97	1.64	12	0.01	384.00	3029.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4610	8.03	20240423	7750	-35.74	20240126	4000	24.50	20231026	2.12	N	337930	500	147 억		845605	N	N	0	N	00	N
98	20240513	161030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4950	-180	5	-3.51	385280495	77057	75.74	5130	5130	4895	6660	3600	5130	4999.94	2.94	0	-14474	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	5	1	29266589	1449	12.89	1.63	12	0.26	384.00	3029.00	7750	20240126	-36.13	4000	20231026	23.75	7750	-36.13	20240126	4610	7.38	20240423	7750	-36.13	20240126	4000	23.75	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
99	20240513	151032	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4945	-185	5	-3.61	373310695	74638	73.36	5130	5130	4895	6660	3600	5130	5001.62	2.94	0	-12687	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	5	1	29266589	1447	12.88	1.63	12	0.26	384.00	3029.00	7750	20240126	-36.19	4000	20231026	23.62	7750	-36.19	20240126	4610	7.27	20240423	7750	-36.19	20240126	4000	23.62	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
100	20240513	141033	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4970	-160	5	-3.12	303377700	60520	59.48	5130	5130	4895	6660	3600	5130	5012.85	2.94	0	-9382	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	5	1	29266589	1455	12.94	1.64	12	0.21	384.00	3029.00	7750	20240126	-35.87	4000	20231026	24.25	7750	-35.87	20240126	4610	7.81	20240423	7750	-35.87	20240126	4000	24.25	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
101	20240513	131027	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	-110	5	-2.14	249828830	49756	48.90	5130	5130	4895	6660	3600	5130	5021.08	2.94	0	-1168	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	10	1	29266589	1469	13.07	1.66	12	0.17	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
102	20240513	121030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	-110	5	-2.14	239719415	47732	46.92	5130	5130	4895	6660	3600	5130	5022.20	2.94	0	-1713	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	10	1	29266589	1469	13.07	1.66	12	0.16	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
103	20240513	111030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	-100	5	-1.95	217365220	43277	42.54	5130	5130	4895	6660	3600	5130	5022.65	2.94	0	-1734	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	10	1	29266589	1472	13.10	1.66	12	0.15	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
104	20240513	101029	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5070	-60	5	-1.17	154053985	30654	30.13	5130	5130	4895	6660	3600	5130	5025.58	2.94	0	2317	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	10	1	29266589	1484	13.20	1.67	12	0.10	384.00	3029.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4610	9.98	20240423	7750	-34.58	20240126	4000	26.75	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
105	20240513	091032	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5050	-80	5	-1.56	13609800	2682	2.64	5130	5130	5050	6660	3600	5130	5074.50	2.94	0	-1029	5230	5180	5090	5040	4950	5205	5065	148	1530	500	3690	10	1	29266589	1478	13.15	1.67	12	0.01	384.00	3029.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4610	9.54	20240423	7750	-34.84	20240126	4000	26.25	20231026	2.09	N	337930	500	147 억		861059	N	N	0	N	00	N
106	20240510	161000	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5130	100	2	1.99	515622560	101545	141.47	5010	5140	5000	6530	3530	5030	5077.54	2.89	0	12624	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1501	13.36	1.69	12	0.35	384.00	3029.00	7750	20240126	-33.81	4000	20231026	28.25	7750	-33.81	20240126	4610	11.28	20240423	7750	-33.81	20240126	4000	28.25	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
107	20240510	151008	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5120	90	2	1.79	483037920	95169	132.58	5010	5140	5000	6530	3530	5030	5075.58	2.89	0	12884	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1498	13.33	1.69	12	0.33	384.00	3029.00	7750	20240126	-33.94	4000	20231026	28.00	7750	-33.94	20240126	4610	11.06	20240423	7750	-33.94	20240126	4000	28.00	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
108	20240510	141012	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5120	90	2	1.79	370551270	73184	101.95	5010	5130	5000	6530	3530	5030	5063.28	2.89	0	11133	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1498	13.33	1.69	12	0.25	384.00	3029.00	7750	20240126	-33.94	4000	20231026	28.00	7750	-33.94	20240126	4610	11.06	20240423	7750	-33.94	20240126	4000	28.00	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
109	20240510	131002	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5060	30	2	0.60	236174180	46813	65.22	5010	5080	5000	6530	3530	5030	5045.06	2.89	0	6519	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1481	13.18	1.67	12	0.16	384.00	3029.00	7750	20240126	-34.71	4000	20231026	26.50	7750	-34.71	20240126	4610	9.76	20240423	7750	-34.71	20240126	4000	26.50	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
110	20240510	120957	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5070	40	2	0.80	197163230	39075	54.44	5010	5080	5000	6530	3530	5030	5045.76	2.89	0	4408	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1484	13.20	1.67	12	0.13	384.00	3029.00	7750	20240126	-34.58	4000	20231026	26.75	7750	-34.58	20240126	4610	9.98	20240423	7750	-34.58	20240126	4000	26.75	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
111	20240510	111003	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5050	20	2	0.40	111942010	22248	30.99	5010	5060	5000	6530	3530	5030	5031.55	2.89	0	-578	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1478	13.15	1.67	12	0.08	384.00	3029.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4610	9.54	20240423	7750	-34.84	20240126	4000	26.25	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
112	20240510	101001	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-30	5	-0.60	33302650	6630	9.24	5010	5060	5000	6530	3530	5030	5023.02	2.89	0	-1195	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1463	13.02	1.65	12	0.02	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
113	20240510	091004	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-30	5	-0.60	1472040	294	0.41	5010	5030	5000	6530	3530	5030	5006.94	2.89	0	13	5110	5070	5020	4980	4930	5075	4985	148	1500	500	3620	10	1	29266589	1463	13.02	1.65	12	0.00	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.06	N	337930	500	147 억		846710	N	N	0	N	00	N
114	20240509	161024	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	0	3	0.00	359377515	71721	130.68	5030	5060	4970	6530	3530	5030	5010.77	2.92	0	-6231	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	10	1	29266589	1472	13.10	1.66	12	0.25	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
115	20240509	151020	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	0	3	0.00	350561785	69966	127.49	5030	5060	4970	6530	3530	5030	5010.46	2.92	0	-5944	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	10	1	29266589	1472	13.10	1.66	12	0.24	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
116	20240509	140907	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5040	10	2	0.20	284053045	56685	103.29	5030	5060	4970	6530	3530	5030	5011.08	2.92	0	-14068	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	10	1	29266589	1475	13.12	1.66	12	0.19	384.00	3029.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4610	9.33	20240423	7750	-34.97	20240126	4000	26.00	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
117	20240509	131004	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5030	0	3	0.00	260961555	52091	94.92	5030	5060	4970	6530	3530	5030	5009.72	2.92	0	-11024	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	10	1	29266589	1472	13.10	1.66	12	0.18	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
118	20240509	121001	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4990	-40	5	-0.80	172337065	34349	62.59	5030	5060	4980	6530	3530	5030	5017.24	2.92	0	-10547	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	5	1	29266589	1460	12.99	1.65	12	0.12	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
119	20240509	110946	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-30	5	-0.60	141944725	28260	51.49	5030	5060	4990	6530	3530	5030	5022.81	2.92	0	-6082	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	10	1	29266589	1463	13.02	1.65	12	0.10	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
120	20240509	100950	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5020	-10	5	-0.20	47530215	9508	17.32	5030	5030	4990	6530	3530	5030	4998.97	2.92	0	-933	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	10	1	29266589	1469	13.07	1.66	12	0.03	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
121	20240509	090949	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5000	-30	5	-0.60	892040	178	0.32	5030	5030	5000	6530	3530	5030	5011.46	2.92	0	-1	5083	5056	5013	4986	4943	5070	5000	148	1500	500	3620	10	1	29266589	1463	13.02	1.65	12	0.00	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.04	N	337930	500	147 억		853747	N	N	0	N	00	N
122	20240508	160940	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	5030	0	3	0.00	274934855	54879	78.08	4975	5040	4970	6530	3530	5030	5009.84	2.93	0	12177	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	10	1	29266589	1472	13.10	1.66	12	0.19	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
123	20240508	150944	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	5000	-30	5	-0.60	269407275	53780	76.52	4975	5040	4970	6530	3530	5030	5009.43	2.93	0	12136	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	10	1	29266589	1463	13.02	1.65	12	0.18	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
124	20240508	140938	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	5020	-10	5	-0.20	182527530	36378	51.76	4975	5040	4975	6530	3530	5030	5017.53	2.93	0	9893	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	10	1	29266589	1469	13.07	1.66	12	0.12	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
125	20240508	130936	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	5030	0	3	0.00	167693340	33420	47.55	4975	5040	4975	6530	3530	5030	5017.75	2.93	0	8902	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	10	1	29266589	1472	13.10	1.66	12	0.11	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
126	20240508	120935	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	5040	10	2	0.20	143014290	28519	40.58	4975	5040	4975	6530	3530	5030	5014.70	2.93	0	10211	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	10	1	29266589	1475	13.12	1.66	12	0.10	384.00	3029.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4610	9.33	20240423	7750	-34.97	20240126	4000	26.00	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
127	20240508	111016	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	5030	0	3	0.00	99238590	19814	28.19	4975	5040	4975	6530	3530	5030	5008.51	2.93	0	10131	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	10	1	29266589	1472	13.10	1.66	12	0.07	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
128	20240508	100946	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	5010	-20	5	-0.40	39410370	7881	11.21	4975	5040	4975	6530	3530	5030	5000.68	2.93	0	4047	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	10	1	29266589	1466	13.05	1.65	12	0.03	384.00	3029.00	7750	20240126	-35.35	4000	20231026	25.25	7750	-35.35	20240126	4610	8.68	20240423	7750	-35.35	20240126	4000	25.25	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
129	20240508	090950	00	60.00	KOSDAQ		인터넷	N	N	N	N	60	N	4990	-40	5	-0.80	5851460	1170	1.66	4975	5040	4975	6530	3530	5030	5001.25	2.93	0	-135	5113	5071	4998	4956	4883	5092	4977	148	1500	500	3620	5	1	29266589	1460	12.99	1.65	12	0.00	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	2.04	N	337930	500	147 억		857230	N	N	0	N	00	N
130	20240503	161008	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5030	10	2	0.20	271426650	54223	108.15	5010	5080	4970	6520	3520	5020	5005.70	2.92	0	4916	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	10	1	29266589	1472	13.10	1.66	12	0.19	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
131	20240503	151008	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4985	-35	5	-0.70	257832160	51513	102.74	5010	5080	4970	6520	3520	5020	5005.19	2.92	0	6400	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	5	1	29266589	1459	12.98	1.65	12	0.18	384.00	3029.00	7750	20240126	-35.68	4000	20231026	24.62	7750	-35.68	20240126	4610	8.13	20240423	7750	-35.68	20240126	4000	24.62	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
132	20240503	141010	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4990	-30	5	-0.60	170410195	33969	67.75	5010	5080	4990	6520	3520	5020	5016.64	2.92	0	3167	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	5	1	29266589	1460	12.99	1.65	12	0.12	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
133	20240503	131009	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4995	-25	5	-0.50	151204770	30122	60.08	5010	5080	4990	6520	3520	5020	5019.75	2.92	0	6348	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	5	1	29266589	1462	13.01	1.65	12	0.10	384.00	3029.00	7750	20240126	-35.55	4000	20231026	24.88	7750	-35.55	20240126	4610	8.35	20240423	7750	-35.55	20240126	4000	24.88	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
134	20240503	121007	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4990	-30	5	-0.60	144751385	28832	57.51	5010	5080	4990	6520	3520	5020	5020.51	2.92	0	6496	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	5	1	29266589	1460	12.99	1.65	12	0.10	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
135	20240503	111006	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5000	-20	5	-0.40	112920790	22463	44.80	5010	5080	5000	6520	3520	5020	5026.97	2.92	0	4255	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	10	1	29266589	1463	13.02	1.65	12	0.08	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
136	20240503	101001	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5050	30	2	0.60	67794110	13460	26.85	5010	5080	5000	6520	3520	5020	5036.71	2.92	0	2893	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	10	1	29266589	1478	13.15	1.67	12	0.05	384.00	3029.00	7750	20240126	-34.84	4000	20231026	26.25	7750	-34.84	20240126	4610	9.54	20240423	7750	-34.84	20240126	4000	26.25	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
137	20240503	090958	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5040	20	2	0.40	2934840	585	1.17	5010	5050	5000	6520	3520	5020	5016.82	2.92	0	433	5106	5062	5006	4962	4906	5035	4935	148	1500	500	3610	10	1	29266589	1475	13.12	1.66	12	0.00	384.00	3029.00	7750	20240126	-34.97	4000	20231026	26.00	7750	-34.97	20240126	4610	9.33	20240423	7750	-34.97	20240126	4000	26.00	20231026	1.94	N	337930	500	147 억		855163	N	N	0	N	00	N
138	20240502	160951	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5020	25	2	0.50	250700870	50138	60.46	5040	5050	4950	6490	3500	4995	5000.17	2.89	0	8338	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	10	1	29266589	1469	13.07	1.66	12	0.17	384.00	3029.00	7750	20240126	-35.23	4000	20231026	25.50	7750	-35.23	20240126	4610	8.89	20240423	7750	-35.23	20240126	4000	25.50	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N
139	20240502	150959	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5030	35	2	0.70	244648670	48932	59.01	5040	5050	4950	6490	3500	4995	4999.77	2.89	0	8127	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	10	1	29266589	1472	13.10	1.66	12	0.17	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N
140	20240502	140953	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5000	5	2	0.10	194255790	38875	46.88	5040	5050	4950	6490	3500	4995	4996.93	2.89	0	3243	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	10	1	29266589	1463	13.02	1.65	12	0.13	384.00	3029.00	7750	20240126	-35.48	4000	20231026	25.00	7750	-35.48	20240126	4610	8.46	20240423	7750	-35.48	20240126	4000	25.00	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N
141	20240502	130949	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4990	-5	5	-0.10	188000950	37623	45.37	5040	5050	4950	6490	3500	4995	4996.97	2.89	0	2692	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	5	1	29266589	1460	12.99	1.65	12	0.13	384.00	3029.00	7750	20240126	-35.61	4000	20231026	24.75	7750	-35.61	20240126	4610	8.24	20240423	7750	-35.61	20240126	4000	24.75	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N
142	20240502	120948	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4985	-10	5	-0.20	155440135	31114	37.52	5040	5050	4950	6490	3500	4995	4995.83	2.89	0	451	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	5	1	29266589	1459	12.98	1.65	12	0.11	384.00	3029.00	7750	20240126	-35.68	4000	20231026	24.62	7750	-35.68	20240126	4610	8.13	20240423	7750	-35.68	20240126	4000	24.62	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N
143	20240502	110946	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4980	-15	5	-0.30	145511270	29124	35.12	5040	5050	4950	6490	3500	4995	4996.27	2.89	0	190	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	5	1	29266589	1457	12.97	1.64	12	0.10	384.00	3029.00	7750	20240126	-35.74	4000	20231026	24.50	7750	-35.74	20240126	4610	8.03	20240423	7750	-35.74	20240126	4000	24.50	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N
144	20240502	100945	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4995	0	3	0.00	103265925	20651	24.90	5040	5050	4950	6490	3500	4995	5000.53	2.89	0	-3001	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	5	1	29266589	1462	13.01	1.65	12	0.07	384.00	3029.00	7750	20240126	-35.55	4000	20231026	24.88	7750	-35.55	20240126	4610	8.35	20240423	7750	-35.55	20240126	4000	24.88	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N
145	20240502	090943	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5030	35	2	0.70	2200700	439	0.53	5040	5040	4995	6490	3500	4995	5012.98	2.89	0	-56	5125	5060	5025	4960	4925	5042	4942	148	1495	500	3590	10	1	29266589	1472	13.10	1.66	12	0.00	384.00	3029.00	7750	20240126	-35.10	4000	20231026	25.75	7750	-35.10	20240126	4610	9.11	20240423	7750	-35.10	20240126	4000	25.75	20231026	2.05	N	337930	500	147 억		847115	N	N	0	N	00	N