KissMeData/239340/price/prices-20240401.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	20240430	161044	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	-10	5	-0.36	134735410	47748	129.96	2820	2855	2800	3650	1970	2810	2821.80	0.49	0	564	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	755	-10.41	2.99	12	0.18	-269.00	936.00	4380	20240123	-36.07	2680	20240415	4.48	4380	-36.07	20240123	2680	4.48	20240415	4380	-36.07	20240123	2680	4.48	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
3	20240430	151055	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	0	3	0.00	118341575	41897	114.03	2820	2855	2800	3650	1970	2810	2824.58	0.49	0	623	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	758	-10.45	3.00	12	0.16	-269.00	936.00	4380	20240123	-35.84	2680	20240415	4.85	4380	-35.84	20240123	2680	4.85	20240415	4380	-35.84	20240123	2680	4.85	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
4	20240430	141055	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	10	2	0.36	104982265	37137	101.08	2820	2855	2805	3650	1970	2810	2826.89	0.49	0	2714	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	761	-10.48	3.01	12	0.14	-269.00	936.00	4380	20240123	-35.62	2680	20240415	5.22	4380	-35.62	20240123	2680	5.22	20240415	4380	-35.62	20240123	2680	5.22	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
5	20240430	131056	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2835	25	2	0.89	71656720	25290	68.83	2820	2855	2810	3650	1970	2810	2833.40	0.49	0	1870	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	765	-10.54	3.03	12	0.09	-269.00	936.00	4380	20240123	-35.27	2680	20240415	5.78	4380	-35.27	20240123	2680	5.78	20240415	4380	-35.27	20240123	2680	5.78	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
6	20240430	121053	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2830	20	2	0.71	65896165	23255	63.29	2820	2855	2810	3650	1970	2810	2833.63	0.49	0	1870	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	764	-10.52	3.02	12	0.09	-269.00	936.00	4380	20240123	-35.39	2680	20240415	5.60	4380	-35.39	20240123	2680	5.60	20240415	4380	-35.39	20240123	2680	5.60	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
7	20240430	111049	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	10	2	0.36	37407125	13225	36.00	2820	2850	2810	3650	1970	2810	2828.52	0.49	0	2095	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	761	-10.48	3.01	12	0.05	-269.00	936.00	4380	20240123	-35.62	2680	20240415	5.22	4380	-35.62	20240123	2680	5.22	20240415	4380	-35.62	20240123	2680	5.22	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
8	20240430	101051	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2835	25	2	0.89	31425780	11107	30.23	2820	2850	2810	3650	1970	2810	2829.37	0.49	0	2468	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	765	-10.54	3.03	12	0.04	-269.00	936.00	4380	20240123	-35.27	2680	20240415	5.78	4380	-35.27	20240123	2680	5.78	20240415	4380	-35.27	20240123	2680	5.78	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
9	20240430	091100	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	0	3	0.00	4074820	1448	3.94	2820	2825	2810	3650	1970	2810	2814.10	0.49	0	244	2863	2836	2818	2791	2773	2850	2805	27	840	100	1960	5	1	26979634	758	-10.45	3.00	12	0.01	-269.00	936.00	4380	20240123	-35.84	2680	20240415	4.85	4380	-35.84	20240123	2680	4.85	20240415	4380	-35.84	20240123	2680	4.85	20240415	3.79	N	239340	100	26 억		132677	N	N	0	N	00	N
10	20240429	161038	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	-10	5	-0.35	102416035	36339	27.05	2800	2845	2800	3665	1975	2820	2818.37	0.48	0	2800	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	758	-10.45	3.00	12	0.13	-269.00	936.00	4380	20240123	-35.84	2680	20240415	4.85	4380	-35.84	20240123	2680	4.85	20240415	4380	-35.84	20240123	2680	4.85	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
11	20240429	151050	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	-5	5	-0.18	90181020	31991	23.81	2800	2845	2800	3665	1975	2820	2818.95	0.48	0	3552	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	759	-10.46	3.01	12	0.12	-269.00	936.00	4380	20240123	-35.73	2680	20240415	5.04	4380	-35.73	20240123	2680	5.04	20240415	4380	-35.73	20240123	2680	5.04	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
12	20240429	141006	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	-5	5	-0.18	77666435	27553	20.51	2800	2845	2800	3665	1975	2820	2818.80	0.48	0	4036	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	759	-10.46	3.01	12	0.10	-269.00	936.00	4380	20240123	-35.73	2680	20240415	5.04	4380	-35.73	20240123	2680	5.04	20240415	4380	-35.73	20240123	2680	5.04	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
13	20240429	131048	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	-5	5	-0.18	63473515	22513	16.76	2800	2845	2800	3665	1975	2820	2819.42	0.48	0	2993	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	759	-10.46	3.01	12	0.08	-269.00	936.00	4380	20240123	-35.73	2680	20240415	5.04	4380	-35.73	20240123	2680	5.04	20240415	4380	-35.73	20240123	2680	5.04	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
14	20240429	121048	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	0	3	0.00	50905355	18060	13.44	2800	2845	2800	3665	1975	2820	2818.68	0.48	0	3639	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	761	-10.48	3.01	12	0.07	-269.00	936.00	4380	20240123	-35.62	2680	20240415	5.22	4380	-35.62	20240123	2680	5.22	20240415	4380	-35.62	20240123	2680	5.22	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
15	20240429	111023	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	20	2	0.71	47774240	16950	12.62	2800	2845	2800	3665	1975	2820	2818.54	0.48	0	3675	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	766	-10.56	3.03	12	0.06	-269.00	936.00	4380	20240123	-35.16	2680	20240415	5.97	4380	-35.16	20240123	2680	5.97	20240415	4380	-35.16	20240123	2680	5.97	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
16	20240429	101047	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	-15	5	-0.53	43099255	15294	11.38	2800	2845	2800	3665	1975	2820	2818.05	0.48	0	3784	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	757	-10.43	3.00	12	0.06	-269.00	936.00	4380	20240123	-35.96	2680	20240415	4.66	4380	-35.96	20240123	2680	4.66	20240415	4380	-35.96	20240123	2680	4.66	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
17	20240429	091048	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	20	2	0.71	12553515	4455	3.32	2800	2840	2800	3665	1975	2820	2817.85	0.48	0	2408	2920	2870	2810	2760	2700	2895	2785	27	845	100	1970	5	1	26979634	766	-10.56	3.03	12	0.02	-269.00	936.00	4380	20240123	-35.16	2680	20240415	5.97	4380	-35.16	20240123	2680	5.97	20240415	4380	-35.16	20240123	2680	5.97	20240415	3.76	N	239340	100	26 억		128738	N	N	0	N	00	N
18	20240426	161043	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	70	2	2.55	377576645	134218	371.64	2750	2860	2750	3575	1925	2750	2813.16	0.45	0	10221	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	761	-10.48	3.01	12	0.50	-269.00	936.00	4380	20240123	-35.62	2680	20240415	5.22	4380	-35.62	20240123	2680	5.22	20240415	4380	-35.62	20240123	2680	5.22	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
19	20240426	151044	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2835	85	2	3.09	325688360	115878	320.86	2750	2860	2750	3575	1925	2750	2810.61	0.45	0	10292	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	765	-10.54	3.03	12	0.43	-269.00	936.00	4380	20240123	-35.27	2680	20240415	5.78	4380	-35.27	20240123	2680	5.78	20240415	4380	-35.27	20240123	2680	5.78	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
20	20240426	141042	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	95	2	3.45	281166170	100191	277.42	2750	2860	2750	3575	1925	2750	2806.30	0.45	0	10421	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	768	-10.58	3.04	12	0.37	-269.00	936.00	4380	20240123	-35.05	2680	20240415	6.16	4380	-35.05	20240123	2680	6.16	20240415	4380	-35.05	20240123	2680	6.16	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
21	20240426	131043	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	50	2	1.82	210571470	75216	208.27	2750	2835	2750	3575	1925	2750	2799.56	0.45	0	1325	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	755	-10.41	2.99	12	0.28	-269.00	936.00	4380	20240123	-36.07	2680	20240415	4.48	4380	-36.07	20240123	2680	4.48	20240415	4380	-36.07	20240123	2680	4.48	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
22	20240426	121041	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	65	2	2.36	110677220	39696	109.92	2750	2835	2750	3575	1925	2750	2788.12	0.45	0	-7728	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	759	-10.46	3.01	12	0.15	-269.00	936.00	4380	20240123	-35.73	2680	20240415	5.04	4380	-35.73	20240123	2680	5.04	20240415	4380	-35.73	20240123	2680	5.04	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
23	20240426	111041	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2755	5	2	0.18	46025210	16574	45.89	2750	2810	2750	3575	1925	2750	2776.95	0.45	0	-5767	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	743	-10.24	2.94	12	0.06	-269.00	936.00	4380	20240123	-37.10	2680	20240415	2.80	4380	-37.10	20240123	2680	2.80	20240415	4380	-37.10	20240123	2680	2.80	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
24	20240426	101041	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	0	3	0.00	43429405	15632	43.28	2750	2810	2750	3575	1925	2750	2778.24	0.45	0	-5767	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	742	-10.22	2.94	12	0.06	-269.00	936.00	4380	20240123	-37.21	2680	20240415	2.61	4380	-37.21	20240123	2680	2.61	20240415	4380	-37.21	20240123	2680	2.61	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
25	20240426	091045	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	30	2	1.09	9560545	3449	9.55	2750	2785	2750	3575	1925	2750	2771.98	0.45	0	-1306	2813	2781	2763	2731	2713	2775	2725	27	825	100	1920	5	1	26979634	750	-10.33	2.97	12	0.01	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.80	N	239340	100	26 억		121136	N	N	0	N	00	N
26	20240425	161036	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	-30	5	-1.08	99743250	36039	87.00	2750	2795	2745	3610	1950	2780	2768.18	0.44	0	1290	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	742	-10.22	2.94	12	0.13	-269.00	936.00	4380	20240123	-37.21	2680	20240415	2.61	4380	-37.21	20240123	2680	2.61	20240415	4380	-37.21	20240123	2680	2.61	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
27	20240425	151041	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2755	-25	5	-0.90	88527655	31965	77.17	2750	2795	2745	3610	1950	2780	2769.52	0.44	0	1746	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	743	-10.24	2.94	12	0.12	-269.00	936.00	4380	20240123	-37.10	2680	20240415	2.80	4380	-37.10	20240123	2680	2.80	20240415	4380	-37.10	20240123	2680	2.80	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
28	20240425	141038	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2770	-10	5	-0.36	69393420	25045	60.46	2750	2795	2745	3610	1950	2780	2770.75	0.44	0	2001	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	747	-10.30	2.96	12	0.09	-269.00	936.00	4380	20240123	-36.76	2680	20240415	3.36	4380	-36.76	20240123	2680	3.36	20240415	4380	-36.76	20240123	2680	3.36	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
29	20240425	131038	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	0	3	0.00	60700755	21910	52.89	2750	2795	2745	3610	1950	2780	2770.46	0.44	0	2001	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	750	-10.33	2.97	12	0.08	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
30	20240425	121036	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	0	3	0.00	54442675	19655	47.45	2750	2795	2745	3610	1950	2780	2769.91	0.44	0	2001	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	750	-10.33	2.97	12	0.07	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
31	20240425	111037	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	0	3	0.00	40617265	14673	35.42	2750	2795	2745	3610	1950	2780	2768.16	0.44	0	2714	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	750	-10.33	2.97	12	0.05	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
32	20240425	101037	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2775	-5	5	-0.18	27629380	9991	24.12	2750	2795	2745	3610	1950	2780	2765.43	0.44	0	3017	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	749	-10.32	2.96	12	0.04	-269.00	936.00	4380	20240123	-36.64	2680	20240415	3.54	4380	-36.64	20240123	2680	3.54	20240415	4380	-36.64	20240123	2680	3.54	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
33	20240425	091040	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2790	10	2	0.36	6975805	2526	6.10	2750	2795	2745	3610	1950	2780	2761.60	0.44	0	323	2816	2797	2766	2747	2716	2807	2757	27	830	100	1940	5	1	26979634	753	-10.37	2.98	12	0.01	-269.00	936.00	4380	20240123	-36.30	2680	20240415	4.10	4380	-36.30	20240123	2680	4.10	20240415	4380	-36.30	20240123	2680	4.10	20240415	3.76	N	239340	100	26 억		119846	N	N	0	N	00	N
34	20240424	161019	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	55	2	2.02	113451150	40948	122.36	2735	2785	2735	3540	1910	2725	2770.62	0.40	0	9978	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	750	-10.33	2.97	12	0.15	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
35	20240424	151035	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2785	60	2	2.20	98579065	35586	106.34	2735	2785	2735	3540	1910	2725	2770.16	0.40	0	10298	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	751	-10.35	2.98	12	0.13	-269.00	936.00	4380	20240123	-36.42	2680	20240415	3.92	4380	-36.42	20240123	2680	3.92	20240415	4380	-36.42	20240123	2680	3.92	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
36	20240424	141035	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	55	2	2.02	74557260	26919	80.44	2735	2785	2735	3540	1910	2725	2769.69	0.40	0	8831	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	750	-10.33	2.97	12	0.10	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
37	20240424	131038	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	40	2	1.47	71687190	25884	77.35	2735	2785	2735	3540	1910	2725	2769.56	0.40	0	8238	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	746	-10.28	2.95	12	0.10	-269.00	936.00	4380	20240123	-36.87	2680	20240415	3.17	4380	-36.87	20240123	2680	3.17	20240415	4380	-36.87	20240123	2680	3.17	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
38	20240424	121033	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2775	50	2	1.83	63194800	22817	68.18	2735	2785	2735	3540	1910	2725	2769.64	0.40	0	7970	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	749	-10.32	2.96	12	0.08	-269.00	936.00	4380	20240123	-36.64	2680	20240415	3.54	4380	-36.64	20240123	2680	3.54	20240415	4380	-36.64	20240123	2680	3.54	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
39	20240424	111032	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	55	2	2.02	44668020	16147	48.25	2735	2785	2735	3540	1910	2725	2766.34	0.40	0	7020	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	750	-10.33	2.97	12	0.06	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
40	20240424	101029	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2775	50	2	1.83	22690900	8204	24.52	2735	2775	2735	3540	1910	2725	2765.83	0.40	0	4573	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	749	-10.32	2.96	12	0.03	-269.00	936.00	4380	20240123	-36.64	2680	20240415	3.54	4380	-36.64	20240123	2680	3.54	20240415	4380	-36.64	20240123	2680	3.54	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
41	20240424	091033	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	40	2	1.47	1542785	562	1.68	2735	2770	2735	3540	1910	2725	2745.17	0.40	0	518	2798	2761	2743	2706	2688	2752	2697	27	815	100	1900	5	1	26979634	746	-10.28	2.95	12	0.00	-269.00	936.00	4380	20240123	-36.87	2680	20240415	3.17	4380	-36.87	20240123	2680	3.17	20240415	4380	-36.87	20240123	2680	3.17	20240415	3.75	N	239340	100	26 억		109149	N	N	0	N	00	N
42	20240423	161008	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2725	-30	5	-1.09	91691245	33426	68.19	2755	2780	2725	3580	1930	2755	2743.19	0.42	0	-5124	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	735	-10.13	2.91	12	0.12	-269.00	936.00	4380	20240123	-37.79	2680	20240415	1.68	4380	-37.79	20240123	2680	1.68	20240415	4380	-37.79	20240123	2680	1.68	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
43	20240423	151029	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	-20	5	-0.73	77600050	28256	57.64	2755	2780	2725	3580	1930	2755	2746.32	0.42	0	-4226	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	738	-10.17	2.92	12	0.10	-269.00	936.00	4380	20240123	-37.56	2680	20240415	2.05	4380	-37.56	20240123	2680	2.05	20240415	4380	-37.56	20240123	2680	2.05	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
44	20240423	141028	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	-20	5	-0.73	55051155	20003	40.80	2755	2780	2725	3580	1930	2755	2752.14	0.42	0	-4457	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	738	-10.17	2.92	12	0.07	-269.00	936.00	4380	20240123	-37.56	2680	20240415	2.05	4380	-37.56	20240123	2680	2.05	20240415	4380	-37.56	20240123	2680	2.05	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
45	20240423	131026	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2760	5	2	0.18	43297590	15719	32.07	2755	2780	2725	3580	1930	2755	2754.47	0.42	0	-4616	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	745	-10.26	2.95	12	0.06	-269.00	936.00	4380	20240123	-36.99	2680	20240415	2.99	4380	-36.99	20240123	2680	2.99	20240415	4380	-36.99	20240123	2680	2.99	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
46	20240423	121026	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	-5	5	-0.18	40623090	14749	30.09	2755	2780	2725	3580	1930	2755	2754.29	0.42	0	-4616	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	742	-10.22	2.94	12	0.05	-269.00	936.00	4380	20240123	-37.21	2680	20240415	2.61	4380	-37.21	20240123	2680	2.61	20240415	4380	-37.21	20240123	2680	2.61	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
47	20240423	111028	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2725	-30	5	-1.09	32289740	11726	23.92	2755	2780	2725	3580	1930	2755	2753.69	0.42	0	-3972	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	735	-10.13	2.91	12	0.04	-269.00	936.00	4380	20240123	-37.79	2680	20240415	1.68	4380	-37.79	20240123	2680	1.68	20240415	4380	-37.79	20240123	2680	1.68	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
48	20240423	101025	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2770	15	2	0.54	17230080	6245	12.74	2755	2780	2750	3580	1930	2755	2759.02	0.42	0	-554	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	747	-10.30	2.96	12	0.02	-269.00	936.00	4380	20240123	-36.76	2680	20240415	3.36	4380	-36.76	20240123	2680	3.36	20240415	4380	-36.76	20240123	2680	3.36	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
49	20240423	091027	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	25	2	0.91	4069950	1473	3.00	2755	2780	2750	3580	1930	2755	2763.03	0.42	0	-222	2795	2775	2750	2730	2705	2785	2740	27	825	100	1920	5	1	26979634	750	-10.33	2.97	12	0.01	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.77	N	239340	100	26 억		113541	N	N	0	N	00	N
50	20240422	161023	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2755	5	2	0.18	133829730	48783	73.43	2730	2770	2725	3575	1925	2750	2743.27	0.43	0	-1774	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	743	-10.24	2.94	12	0.18	-269.00	936.00	4380	20240123	-37.10	2680	20240415	2.80	4380	-37.10	20240123	2680	2.80	20240415	4380	-37.10	20240123	2680	2.80	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
51	20240422	151021	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2760	10	2	0.36	114357110	41701	62.77	2730	2770	2725	3575	1925	2750	2742.31	0.43	0	-1399	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	745	-10.26	2.95	12	0.15	-269.00	936.00	4380	20240123	-36.99	2680	20240415	2.99	4380	-36.99	20240123	2680	2.99	20240415	4380	-36.99	20240123	2680	2.99	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
52	20240422	141022	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2745	-5	5	-0.18	87645290	31992	48.15	2730	2770	2725	3575	1925	2750	2739.60	0.43	0	-2870	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	741	-10.20	2.93	12	0.12	-269.00	936.00	4380	20240123	-37.33	2680	20240415	2.43	4380	-37.33	20240123	2680	2.43	20240415	4380	-37.33	20240123	2680	2.43	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
53	20240422	131019	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2740	-10	5	-0.36	82453900	30103	45.31	2730	2770	2725	3575	1925	2750	2739.06	0.43	0	-2867	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	739	-10.19	2.93	12	0.11	-269.00	936.00	4380	20240123	-37.44	2680	20240415	2.24	4380	-37.44	20240123	2680	2.24	20240415	4380	-37.44	20240123	2680	2.24	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
54	20240422	121019	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2745	-5	5	-0.18	69254620	25295	38.07	2730	2770	2725	3575	1925	2750	2737.88	0.43	0	-2867	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	741	-10.20	2.93	12	0.09	-269.00	936.00	4380	20240123	-37.33	2680	20240415	2.43	4380	-37.33	20240123	2680	2.43	20240415	4380	-37.33	20240123	2680	2.43	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
55	20240422	111020	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2730	-20	5	-0.73	55583850	20307	30.57	2730	2770	2725	3575	1925	2750	2737.18	0.43	0	321	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	737	-10.15	2.92	12	0.08	-269.00	936.00	4380	20240123	-37.67	2680	20240415	1.87	4380	-37.67	20240123	2680	1.87	20240415	4380	-37.67	20240123	2680	1.87	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
56	20240422	101020	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	0	3	0.00	44119910	16115	24.26	2730	2770	2725	3575	1925	2750	2737.82	0.43	0	1667	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	742	-10.22	2.94	12	0.06	-269.00	936.00	4380	20240123	-37.21	2680	20240415	2.61	4380	-37.21	20240123	2680	2.61	20240415	4380	-37.21	20240123	2680	2.61	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
57	20240422	091021	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	15	2	0.55	7479820	2731	4.11	2730	2770	2730	3575	1925	2750	2738.86	0.43	0	473	2850	2800	2750	2700	2650	2775	2675	27	825	100	1920	5	1	26979634	746	-10.28	2.95	12	0.01	-269.00	936.00	4380	20240123	-36.87	2680	20240415	3.17	4380	-36.87	20240123	2680	3.17	20240415	4380	-36.87	20240123	2680	3.17	20240415	3.79	N	239340	100	26 억		115299	N	N	0	N	00	N
58	20240419	160933	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	-40	5	-1.43	181270115	66424	152.02	2800	2800	2700	3625	1955	2790	2728.92	0.45	0	-5119	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	742	-10.22	2.94	12	0.25	-269.00	936.00	4380	20240123	-37.21	2680	20240415	2.61	4380	-37.21	20240123	2680	2.61	20240415	4380	-37.21	20240123	2680	2.61	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
59	20240419	150940	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2740	-50	5	-1.79	166588985	61059	139.75	2800	2800	2700	3625	1955	2790	2728.33	0.45	0	-6424	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	739	-10.19	2.93	12	0.23	-269.00	936.00	4380	20240123	-37.44	2680	20240415	2.24	4380	-37.44	20240123	2680	2.24	20240415	4380	-37.44	20240123	2680	2.24	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
60	20240419	140933	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2740	-50	5	-1.79	150381230	55146	126.21	2800	2800	2700	3625	1955	2790	2726.97	0.45	0	-6488	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	739	-10.19	2.93	12	0.20	-269.00	936.00	4380	20240123	-37.44	2680	20240415	2.24	4380	-37.44	20240123	2680	2.24	20240415	4380	-37.44	20240123	2680	2.24	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
61	20240419	130934	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2740	-50	5	-1.79	145650955	53423	122.27	2800	2800	2700	3625	1955	2790	2726.37	0.45	0	-6245	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	739	-10.19	2.93	12	0.20	-269.00	936.00	4380	20240123	-37.44	2680	20240415	2.24	4380	-37.44	20240123	2680	2.24	20240415	4380	-37.44	20240123	2680	2.24	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
62	20240419	120930	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2715	-75	5	-2.69	127170040	46632	106.73	2800	2800	2700	3625	1955	2790	2727.10	0.45	0	-5313	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	732	-10.09	2.90	12	0.17	-269.00	936.00	4380	20240123	-38.01	2680	20240415	1.31	4380	-38.01	20240123	2680	1.31	20240415	4380	-38.01	20240123	2680	1.31	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
63	20240419	110942	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2720	-70	5	-2.51	65274415	23774	54.41	2800	2800	2710	3625	1955	2790	2745.62	0.45	0	-3427	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	734	-10.11	2.91	12	0.09	-269.00	936.00	4380	20240123	-37.90	2680	20240415	1.49	4380	-37.90	20240123	2680	1.49	20240415	4380	-37.90	20240123	2680	1.49	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
64	20240419	100938	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	-10	5	-0.36	12756220	4600	10.53	2800	2800	2760	3625	1955	2790	2773.09	0.45	0	-468	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	750	-10.33	2.97	12	0.02	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
65	20240419	090929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	-25	5	-0.90	2033735	732	1.68	2800	2800	2760	3625	1955	2790	2778.33	0.45	0	-617	2836	2812	2766	2742	2696	2825	2755	27	835	100	1950	5	1	26979634	746	-10.28	2.95	12	0.00	-269.00	936.00	4380	20240123	-36.87	2680	20240415	3.17	4380	-36.87	20240123	2680	3.17	20240415	4380	-36.87	20240123	2680	3.17	20240415	3.78	N	239340	100	26 억		120238	N	N	0	N	00	N
66	20240418	160931	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2790	70	2	2.57	119078035	43057	75.36	2720	2790	2720	3535	1905	2720	2765.27	0.42	0	6896	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	753	-10.37	2.98	12	0.16	-269.00	936.00	4380	20240123	-36.30	2680	20240415	4.10	4380	-36.30	20240123	2680	4.10	20240415	4380	-36.30	20240123	2680	4.10	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
67	20240418	150929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	45	2	1.65	103435885	37428	65.51	2720	2785	2720	3535	1905	2720	2763.60	0.42	0	6021	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	746	-10.28	2.95	12	0.14	-269.00	936.00	4380	20240123	-36.87	2680	20240415	3.17	4380	-36.87	20240123	2680	3.17	20240415	4380	-36.87	20240123	2680	3.17	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
68	20240418	140936	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2760	40	2	1.47	100566520	36393	63.70	2720	2785	2720	3535	1905	2720	2763.35	0.42	0	6021	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	745	-10.26	2.95	12	0.13	-269.00	936.00	4380	20240123	-36.99	2680	20240415	2.99	4380	-36.99	20240123	2680	2.99	20240415	4380	-36.99	20240123	2680	2.99	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
69	20240418	130928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	60	2	2.21	80124275	29014	50.78	2720	2785	2720	3535	1905	2720	2761.57	0.42	0	3093	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	750	-10.33	2.97	12	0.11	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
70	20240418	120927	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2775	55	2	2.02	77068460	27912	48.86	2720	2785	2720	3535	1905	2720	2761.12	0.42	0	3095	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	749	-10.32	2.96	12	0.10	-269.00	936.00	4380	20240123	-36.64	2680	20240415	3.54	4380	-36.64	20240123	2680	3.54	20240415	4380	-36.64	20240123	2680	3.54	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
71	20240418	110932	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2770	50	2	1.84	67842035	24590	43.04	2720	2780	2720	3535	1905	2720	2758.93	0.42	0	3095	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	747	-10.30	2.96	12	0.09	-269.00	936.00	4380	20240123	-36.76	2680	20240415	3.36	4380	-36.76	20240123	2680	3.36	20240415	4380	-36.76	20240123	2680	3.36	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
72	20240418	100931	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	45	2	1.65	50926445	18478	32.34	2720	2780	2720	3535	1905	2720	2756.06	0.42	0	3556	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	746	-10.28	2.95	12	0.07	-269.00	936.00	4380	20240123	-36.87	2680	20240415	3.17	4380	-36.87	20240123	2680	3.17	20240415	4380	-36.87	20240123	2680	3.17	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
73	20240418	090927	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2730	10	2	0.37	11828860	4319	7.56	2720	2750	2720	3535	1905	2720	2738.80	0.42	0	-1117	2816	2767	2731	2682	2646	2792	2707	27	815	100	1900	5	1	26979634	737	-10.15	2.92	12	0.02	-269.00	936.00	4380	20240123	-37.67	2680	20240415	1.87	4380	-37.67	20240123	2680	1.87	20240415	4380	-37.67	20240123	2680	1.87	20240415	3.82	N	239340	100	26 억		113342	N	N	0	N	00	N
74	20240417	160920	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2720	10	2	0.37	155647005	56781	73.32	2695	2780	2695	3520	1900	2710	2741.25	0.40	0	4592	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	734	-10.11	2.91	12	0.21	-269.00	936.00	4380	20240123	-37.90	2680	20240415	1.49	4380	-37.90	20240123	2680	1.49	20240415	4380	-37.90	20240123	2680	1.49	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
75	20240417	150936	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2730	20	2	0.74	137054720	49955	64.50	2695	2780	2695	3520	1900	2710	2743.56	0.40	0	4852	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	737	-10.15	2.92	12	0.19	-269.00	936.00	4380	20240123	-37.67	2680	20240415	1.87	4380	-37.67	20240123	2680	1.87	20240415	4380	-37.67	20240123	2680	1.87	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
76	20240417	140931	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2730	20	2	0.74	124504625	45369	58.58	2695	2780	2695	3520	1900	2710	2744.27	0.40	0	5507	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	737	-10.15	2.92	12	0.17	-269.00	936.00	4380	20240123	-37.67	2680	20240415	1.87	4380	-37.67	20240123	2680	1.87	20240415	4380	-37.67	20240123	2680	1.87	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
77	20240417	130932	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	40	2	1.48	108709185	39597	51.13	2695	2780	2695	3520	1900	2710	2745.39	0.40	0	4800	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	742	-10.22	2.94	12	0.15	-269.00	936.00	4380	20240123	-37.21	2680	20240415	2.61	4380	-37.21	20240123	2680	2.61	20240415	4380	-37.21	20240123	2680	2.61	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
78	20240417	120933	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2760	50	2	1.85	99428550	36212	46.76	2695	2780	2695	3520	1900	2710	2745.73	0.40	0	4788	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	745	-10.26	2.95	12	0.13	-269.00	936.00	4380	20240123	-36.99	2680	20240415	2.99	4380	-36.99	20240123	2680	2.99	20240415	4380	-36.99	20240123	2680	2.99	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
79	20240417	110936	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2745	35	2	1.29	86029100	31320	40.44	2695	2780	2695	3520	1900	2710	2746.78	0.40	0	5058	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	741	-10.20	2.93	12	0.12	-269.00	936.00	4380	20240123	-37.33	2680	20240415	2.43	4380	-37.33	20240123	2680	2.43	20240415	4380	-37.33	20240123	2680	2.43	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
80	20240417	100927	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	70	2	2.58	77132550	28076	36.25	2695	2780	2695	3520	1900	2710	2747.28	0.40	0	3524	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	750	-10.33	2.97	12	0.10	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
81	20240417	090924	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2740	30	2	1.11	19610590	7221	9.32	2695	2740	2695	3520	1900	2710	2715.77	0.40	0	3918	2803	2756	2728	2681	2653	2780	2705	27	810	100	1890	5	1	26979634	739	-10.19	2.93	12	0.03	-269.00	936.00	4380	20240123	-37.44	2680	20240415	2.24	4380	-37.44	20240123	2680	2.24	20240415	4380	-37.44	20240123	2680	2.24	20240415	3.84	N	239340	100	26 억		108743	N	N	0	N	00	N
82	20240416	160929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2710	-70	5	-2.52	206842930	76027	160.26	2705	2775	2700	3610	1950	2780	2720.66	0.38	0	6422	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	731	-10.07	2.90	12	0.28	-269.00	936.00	4380	20240123	-38.13	2680	20240415	1.12	4380	-38.13	20240123	2680	1.12	20240415	4380	-38.13	20240123	2680	1.12	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
83	20240416	150928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2715	-65	5	-2.34	197632240	72635	153.11	2705	2775	2700	3610	1950	2780	2720.90	0.38	0	6529	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	732	-10.09	2.90	12	0.27	-269.00	936.00	4380	20240123	-38.01	2680	20240415	1.31	4380	-38.01	20240123	2680	1.31	20240415	4380	-38.01	20240123	2680	1.31	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
84	20240416	140929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2725	-55	5	-1.98	173189530	63626	134.12	2705	2775	2700	3610	1950	2780	2721.99	0.38	0	6012	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	735	-10.13	2.91	12	0.24	-269.00	936.00	4380	20240123	-37.79	2680	20240415	1.68	4380	-37.79	20240123	2680	1.68	20240415	4380	-37.79	20240123	2680	1.68	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
85	20240416	130926	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2725	-55	5	-1.98	156158995	57350	120.89	2705	2775	2700	3610	1950	2780	2722.91	0.38	0	4672	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	735	-10.13	2.91	12	0.21	-269.00	936.00	4380	20240123	-37.79	2680	20240415	1.68	4380	-37.79	20240123	2680	1.68	20240415	4380	-37.79	20240123	2680	1.68	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
86	20240416	120928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2705	-75	5	-2.70	139005555	51028	107.57	2705	2775	2700	3610	1950	2780	2724.10	0.38	0	3340	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	730	-10.06	2.89	12	0.19	-269.00	936.00	4380	20240123	-38.24	2680	20240415	0.93	4380	-38.24	20240123	2680	0.93	20240415	4380	-38.24	20240123	2680	0.93	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
87	20240416	110924	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2710	-70	5	-2.52	107309310	39329	82.90	2705	2775	2700	3610	1950	2780	2728.50	0.38	0	3340	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	731	-10.07	2.90	12	0.15	-269.00	936.00	4380	20240123	-38.13	2680	20240415	1.12	4380	-38.13	20240123	2680	1.12	20240415	4380	-38.13	20240123	2680	1.12	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
88	20240416	100917	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	-30	5	-1.08	73662915	26993	56.90	2705	2775	2700	3610	1950	2780	2728.96	0.38	0	4837	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	742	-10.22	2.94	12	0.10	-269.00	936.00	4380	20240123	-37.21	2680	20240415	2.61	4380	-37.21	20240123	2680	2.61	20240415	4380	-37.21	20240123	2680	2.61	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
89	20240416	090917	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	-15	5	-0.54	41867090	15387	32.44	2705	2765	2700	3610	1950	2780	2720.94	0.38	0	4539	2860	2820	2750	2710	2640	2840	2730	27	830	100	1940	5	1	26979634	746	-10.28	2.95	12	0.06	-269.00	936.00	4380	20240123	-36.87	2680	20240415	3.17	4380	-36.87	20240123	2680	3.17	20240415	4380	-36.87	20240123	2680	3.17	20240415	3.90	N	239340	100	26 억		102321	N	N	0	N	00	N
90	20240415	160914	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2780	10	2	0.36	123471045	45362	66.18	2695	2790	2680	3600	1940	2770	2721.49	0.36	0	4578	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	750	-10.33	2.97	12	0.17	-269.00	936.00	4380	20240123	-36.53	2680	20240415	3.73	4380	-36.53	20240123	2680	3.73	20240415	4380	-36.53	20240123	2680	3.73	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
91	20240415	150920	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2785	15	2	0.54	118936445	43731	63.80	2695	2790	2680	3600	1940	2770	2719.73	0.36	0	4494	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	751	-10.35	2.98	12	0.16	-269.00	936.00	4380	20240123	-36.42	2680	20240415	3.92	4380	-36.42	20240123	2680	3.92	20240415	4380	-36.42	20240123	2680	3.92	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
92	20240415	140913	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2785	15	2	0.54	106572440	39284	57.31	2695	2790	2680	3600	1940	2770	2712.87	0.36	0	2321	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	751	-10.35	2.98	12	0.15	-269.00	936.00	4380	20240123	-36.42	2680	20240415	3.92	4380	-36.42	20240123	2680	3.92	20240415	4380	-36.42	20240123	2680	3.92	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
93	20240415	130903	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2770	0	3	0.00	101860400	37588	54.84	2695	2770	2680	3600	1940	2770	2709.91	0.36	0	2378	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	747	-10.30	2.96	12	0.14	-269.00	936.00	4380	20240123	-36.76	2680	20240415	3.36	4380	-36.76	20240123	2680	3.36	20240415	4380	-36.76	20240123	2680	3.36	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
94	20240415	120918	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2745	-25	5	-0.90	95575835	35303	51.50	2695	2745	2680	3600	1940	2770	2707.30	0.36	0	2187	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	741	-10.20	2.93	12	0.13	-269.00	936.00	4380	20240123	-37.33	2680	20240415	2.43	4380	-37.33	20240123	2680	2.43	20240415	4380	-37.33	20240123	2680	2.43	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
95	20240415	110917	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2730	-40	5	-1.44	83527150	30902	45.08	2695	2735	2680	3600	1940	2770	2702.96	0.36	0	1787	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	737	-10.15	2.92	12	0.11	-269.00	936.00	4380	20240123	-37.67	2680	20240415	1.87	4380	-37.67	20240123	2680	1.87	20240415	4380	-37.67	20240123	2680	1.87	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
96	20240415	100912	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2730	-40	5	-1.44	67482515	24994	36.46	2695	2730	2680	3600	1940	2770	2699.94	0.36	0	658	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	737	-10.15	2.92	12	0.09	-269.00	936.00	4380	20240123	-37.67	2680	20240415	1.87	4380	-37.67	20240123	2680	1.87	20240415	4380	-37.67	20240123	2680	1.87	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
97	20240415	090920	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2725	-45	5	-1.62	35340325	13140	19.17	2695	2725	2680	3600	1940	2770	2689.51	0.36	0	23	2856	2812	2791	2747	2726	2802	2737	27	830	100	1930	5	1	26979634	735	-10.13	2.91	12	0.05	-269.00	936.00	4380	20240123	-37.79	2680	20240415	1.68	4380	-37.79	20240123	2680	1.68	20240415	4380	-37.79	20240123	2680	1.68	20240415	3.94	N	239340	100	26 억		97747	N	N	0	N	00	N
98	20240412	160911	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2770	-5	5	-0.18	186412025	66695	85.32	2780	2835	2770	3605	1945	2775	2795.12	0.33	0	9941	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	747	-10.30	2.96	12	0.25	-269.00	936.00	4380	20240123	-36.76	2685	20240411	3.17	4380	-36.76	20240123	2685	3.17	20240411	4380	-36.76	20240123	2685	3.17	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
99	20240412	150915	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2790	15	2	0.54	179805205	64310	82.27	2780	2835	2770	3605	1945	2775	2795.91	0.33	0	9496	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	753	-10.37	2.98	12	0.24	-269.00	936.00	4380	20240123	-36.30	2685	20240411	3.91	4380	-36.30	20240123	2685	3.91	20240411	4380	-36.30	20240123	2685	3.91	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
100	20240412	140910	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2795	20	2	0.72	155100870	55414	70.89	2780	2835	2775	3605	1945	2775	2798.95	0.33	0	8333	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	754	-10.39	2.99	12	0.21	-269.00	936.00	4380	20240123	-36.19	2685	20240411	4.10	4380	-36.19	20240123	2685	4.10	20240411	4380	-36.19	20240123	2685	4.10	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
101	20240412	130901	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	25	2	0.90	138478585	49443	63.25	2780	2835	2775	3605	1945	2775	2800.77	0.33	0	8449	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	755	-10.41	2.99	12	0.18	-269.00	936.00	4380	20240123	-36.07	2685	20240411	4.28	4380	-36.07	20240123	2685	4.28	20240411	4380	-36.07	20240123	2685	4.28	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
102	20240412	120908	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2790	15	2	0.54	116140010	41426	52.99	2780	2835	2775	3605	1945	2775	2803.55	0.33	0	8290	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	753	-10.37	2.98	12	0.15	-269.00	936.00	4380	20240123	-36.30	2685	20240411	3.91	4380	-36.30	20240123	2685	3.91	20240411	4380	-36.30	20240123	2685	3.91	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
103	20240412	110905	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	30	2	1.08	100387490	35788	45.78	2780	2835	2775	3605	1945	2775	2805.06	0.33	0	9040	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	757	-10.43	3.00	12	0.13	-269.00	936.00	4380	20240123	-35.96	2685	20240411	4.47	4380	-35.96	20240123	2685	4.47	20240411	4380	-35.96	20240123	2685	4.47	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
104	20240412	100907	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	45	2	1.62	75106915	26793	34.27	2780	2835	2775	3605	1945	2775	2803.23	0.33	0	9040	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	761	-10.48	3.01	12	0.10	-269.00	936.00	4380	20240123	-35.62	2685	20240411	5.03	4380	-35.62	20240123	2685	5.03	20240411	4380	-35.62	20240123	2685	5.03	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
105	20240412	090907	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	5	2	0.18	21665455	7779	9.95	2780	2800	2780	3605	1945	2775	2785.12	0.33	0	-1761	2848	2811	2748	2711	2648	2830	2730	27	830	100	1940	5	1	26979634	750	-10.33	2.97	12	0.03	-269.00	936.00	4380	20240123	-36.53	2685	20240411	3.54	4380	-36.53	20240123	2685	3.54	20240411	4380	-36.53	20240123	2685	3.54	20240411	4.10	N	239340	100	26 억		87806	N	N	0	N	00	N
106	20240411	160903	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2775	10	2	0.36	212548560	77701	31.55	2730	2785	2685	3590	1940	2765	2735.47	0.32	0	2489	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	749	-10.32	2.96	12	0.29	-269.00	936.00	4380	20240123	-36.64	2685	20240411	3.35	4380	-36.64	20240123	2685	3.35	20240411	4380	-36.64	20240123	2685	3.35	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
107	20240411	150908	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2770	5	2	0.18	197856955	72405	29.40	2730	2785	2685	3590	1940	2765	2732.64	0.32	0	3385	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	747	-10.30	2.96	12	0.27	-269.00	936.00	4380	20240123	-36.76	2685	20240411	3.17	4380	-36.76	20240123	2685	3.17	20240411	4380	-36.76	20240123	2685	3.17	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
108	20240411	140905	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2740	-25	5	-0.90	182103690	66691	27.08	2730	2785	2685	3590	1940	2765	2730.56	0.32	0	2569	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	739	-10.19	2.93	12	0.25	-269.00	936.00	4380	20240123	-37.44	2685	20240411	2.05	4380	-37.44	20240123	2685	2.05	20240411	4380	-37.44	20240123	2685	2.05	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
109	20240411	130854	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2770	5	2	0.18	170039035	62297	25.29	2730	2785	2685	3590	1940	2765	2729.49	0.32	0	1238	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	747	-10.30	2.96	12	0.23	-269.00	936.00	4380	20240123	-36.76	2685	20240411	3.17	4380	-36.76	20240123	2685	3.17	20240411	4380	-36.76	20240123	2685	3.17	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
110	20240411	120906	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2755	-10	5	-0.36	161928995	59365	24.10	2730	2785	2685	3590	1940	2765	2727.68	0.32	0	1250	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	743	-10.24	2.94	12	0.22	-269.00	936.00	4380	20240123	-37.10	2685	20240411	2.61	4380	-37.10	20240123	2685	2.61	20240411	4380	-37.10	20240123	2685	2.61	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
111	20240411	110858	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2745	-20	5	-0.72	138103225	50747	20.60	2730	2770	2685	3590	1940	2765	2721.40	0.32	0	6398	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	741	-10.20	2.93	12	0.19	-269.00	936.00	4380	20240123	-37.33	2685	20240411	2.23	4380	-37.33	20240123	2685	2.23	20240411	4380	-37.33	20240123	2685	2.23	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
112	20240411	100905	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2745	-20	5	-0.72	105064865	38687	15.71	2730	2765	2685	3590	1940	2765	2715.76	0.32	0	1994	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	741	-10.20	2.93	12	0.14	-269.00	936.00	4380	20240123	-37.33	2685	20240411	2.23	4380	-37.33	20240123	2685	2.23	20240411	4380	-37.33	20240123	2685	2.23	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
113	20240411	090903	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2700	-65	5	-2.35	48040795	17687	7.18	2730	2765	2690	3590	1940	2765	2716.15	0.32	0	-72	2931	2847	2801	2717	2671	2825	2695	27	825	100	1930	5	1	26979634	728	-10.04	2.88	12	0.07	-269.00	936.00	4380	20240123	-38.36	2690	20240411	0.37	4380	-38.36	20240123	2690	0.37	20240411	4380	-38.36	20240123	2690	0.37	20240411	4.12	N	239340	100	26 억		85391	N	N	0	N	00	N
114	20240409	160849	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	-105	5	-3.66	685252130	244524	363.86	2880	2885	2755	3730	2010	2870	2802.44	0.31	0	481	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	746	-10.28	2.95	12	0.91	-269.00	936.00	4380	20240123	-36.87	2690	20230727	2.79	4380	-36.87	20240123	2755	0.36	20240409	4380	-36.87	20240123	2690	2.79	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
115	20240409	150854	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2770	-100	5	-3.48	639848645	228067	339.37	2880	2885	2755	3730	2010	2870	2805.50	0.31	0	3905	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	747	-10.30	2.96	12	0.85	-269.00	936.00	4380	20240123	-36.76	2690	20230727	2.97	4380	-36.76	20240123	2755	0.54	20240409	4380	-36.76	20240123	2690	2.97	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
116	20240409	140858	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2795	-75	5	-2.61	510219660	181379	269.90	2880	2885	2780	3730	2010	2870	2812.97	0.31	0	8383	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	754	-10.39	2.99	12	0.67	-269.00	936.00	4380	20240123	-36.19	2690	20230727	3.90	4380	-36.19	20240123	2780	0.54	20240409	4380	-36.19	20240123	2690	3.90	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
117	20240409	130852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2785	-85	5	-2.96	446285070	158435	235.76	2880	2885	2780	3730	2010	2870	2816.80	0.31	0	8979	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	751	-10.35	2.98	12	0.59	-269.00	936.00	4380	20240123	-36.42	2690	20230727	3.53	4380	-36.42	20240123	2780	0.18	20240409	4380	-36.42	20240123	2690	3.53	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
118	20240409	120855	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	-70	5	-2.44	317179095	112237	167.01	2880	2885	2790	3730	2010	2870	2825.94	0.31	0	8827	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	755	-10.41	2.99	12	0.42	-269.00	936.00	4380	20240123	-36.07	2690	20230727	4.09	4380	-36.07	20240123	2790	0.36	20240409	4380	-36.07	20240123	2690	4.09	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
119	20240409	110853	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	-70	5	-2.44	245180900	86499	128.71	2880	2885	2790	3730	2010	2870	2834.46	0.31	0	10803	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	755	-10.41	2.99	12	0.32	-269.00	936.00	4380	20240123	-36.07	2690	20230727	4.09	4380	-36.07	20240123	2790	0.36	20240409	4380	-36.07	20240123	2690	4.09	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
120	20240409	100846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2880	10	2	0.35	49943740	17435	25.94	2880	2885	2850	3730	2010	2870	2864.54	0.31	0	-3325	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	777	-10.71	3.08	12	0.06	-269.00	936.00	4380	20240123	-34.25	2690	20230727	7.06	4380	-34.25	20240123	2845	1.23	20240311	4380	-34.25	20240123	2690	7.06	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
121	20240409	090904	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2850	-20	5	-0.70	21925820	7680	11.43	2880	2880	2850	3730	2010	2870	2854.75	0.31	0	-742	2946	2907	2876	2837	2806	2892	2822	27	860	100	2000	5	1	26979634	769	-10.59	3.04	12	0.03	-269.00	936.00	4380	20240123	-34.93	2690	20230727	5.95	4380	-34.93	20240123	2845	0.18	20240311	4380	-34.93	20240123	2690	5.95	20230727	4.14	N	239340	100	26 억		84610	N	N	0	N	00	N
122	20240408	160846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2870	-15	5	-0.52	190953830	66814	83.53	2900	2915	2845	3750	2020	2885	2857.99	0.36	0	-12305	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	774	-10.67	3.07	12	0.25	-269.00	936.00	4380	20240123	-34.47	2690	20230727	6.69	4380	-34.47	20240123	2845	0.88	20240408	4380	-34.47	20240123	2690	6.69	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
123	20240408	150854	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2870	-15	5	-0.52	169263195	59207	74.02	2900	2915	2850	3750	2020	2885	2858.84	0.36	0	-12108	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	774	-10.67	3.07	12	0.22	-269.00	936.00	4380	20240123	-34.47	2690	20230727	6.69	4380	-34.47	20240123	2845	0.88	20240311	4380	-34.47	20240123	2690	6.69	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
124	20240408	140852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2870	-15	5	-0.52	116156740	40597	50.75	2900	2915	2850	3750	2020	2885	2861.21	0.36	0	-12080	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	774	-10.67	3.07	12	0.15	-269.00	936.00	4380	20240123	-34.47	2690	20230727	6.69	4380	-34.47	20240123	2845	0.88	20240311	4380	-34.47	20240123	2690	6.69	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
125	20240408	130848	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	-30	5	-1.04	109794955	38373	47.97	2900	2915	2850	3750	2020	2885	2861.26	0.36	0	-11863	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	770	-10.61	3.05	12	0.14	-269.00	936.00	4380	20240123	-34.82	2690	20230727	6.13	4380	-34.82	20240123	2845	0.35	20240311	4380	-34.82	20240123	2690	6.13	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
126	20240408	120853	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	-30	5	-1.04	98170780	34305	42.89	2900	2915	2850	3750	2020	2885	2861.70	0.36	0	-10359	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	770	-10.61	3.05	12	0.13	-269.00	936.00	4380	20240123	-34.82	2690	20230727	6.13	4380	-34.82	20240123	2845	0.35	20240311	4380	-34.82	20240123	2690	6.13	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
127	20240408	110855	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	-20	5	-0.69	75238160	26262	32.83	2900	2915	2850	3750	2020	2885	2864.91	0.36	0	-10156	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	773	-10.65	3.06	12	0.10	-269.00	936.00	4380	20240123	-34.59	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4380	-34.59	20240123	2690	6.51	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
128	20240408	100844	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2860	-25	5	-0.87	61012420	21280	26.60	2900	2915	2850	3750	2020	2885	2867.12	0.36	0	-8735	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	772	-10.63	3.06	12	0.08	-269.00	936.00	4380	20240123	-34.70	2690	20230727	6.32	4380	-34.70	20240123	2845	0.53	20240311	4380	-34.70	20240123	2690	6.32	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
129	20240408	090853	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2880	-5	5	-0.17	22061260	7639	9.55	2900	2915	2870	3750	2020	2885	2887.98	0.36	0	-5115	2908	2896	2878	2866	2848	2902	2872	27	865	100	2010	5	1	26979634	777	-10.71	3.08	12	0.03	-269.00	936.00	4380	20240123	-34.25	2690	20230727	7.06	4380	-34.25	20240123	2845	1.23	20240311	4380	-34.25	20240123	2690	7.06	20230727	4.06	N	239340	100	26 억		96915	N	N	0	N	00	N
130	20240405	160852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2885	-5	5	-0.17	227745750	79369	48.27	2870	2890	2860	3755	2025	2890	2869.44	0.40	0	-8107	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	778	-10.72	3.08	12	0.29	-269.00	936.00	4380	20240123	-34.13	2690	20230727	7.25	4380	-34.13	20240123	2845	1.41	20240311	4380	-34.13	20240123	2690	7.25	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
131	20240405	150846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2875	-15	5	-0.52	218069235	76008	46.22	2870	2890	2860	3755	2025	2890	2869.03	0.40	0	-9798	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	776	-10.69	3.07	12	0.28	-269.00	936.00	4380	20240123	-34.36	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4380	-34.36	20240123	2690	6.88	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
132	20240405	140846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2880	-10	5	-0.35	186453135	65017	39.54	2870	2890	2860	3755	2025	2890	2867.76	0.40	0	-10560	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	777	-10.71	3.08	12	0.24	-269.00	936.00	4380	20240123	-34.25	2690	20230727	7.06	4380	-34.25	20240123	2845	1.23	20240311	4380	-34.25	20240123	2690	7.06	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
133	20240405	130844	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	-25	5	-0.87	160604355	56032	34.08	2870	2890	2860	3755	2025	2890	2866.30	0.40	0	-8720	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	773	-10.65	3.06	12	0.21	-269.00	936.00	4380	20240123	-34.59	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4380	-34.59	20240123	2690	6.51	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
134	20240405	120845	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	-25	5	-0.87	143542435	50069	30.45	2870	2890	2860	3755	2025	2890	2866.89	0.40	0	-8720	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	773	-10.65	3.06	12	0.19	-269.00	936.00	4380	20240123	-34.59	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4380	-34.59	20240123	2690	6.51	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
135	20240405	110851	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	-25	5	-0.87	117903200	41111	25.00	2870	2890	2860	3755	2025	2890	2867.92	0.40	0	-5501	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	773	-10.65	3.06	12	0.15	-269.00	936.00	4380	20240123	-34.59	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4380	-34.59	20240123	2690	6.51	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
136	20240405	100736	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2885	-5	5	-0.17	46636915	16234	9.87	2870	2890	2860	3755	2025	2890	2872.79	0.40	0	-1689	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	778	-10.72	3.08	12	0.06	-269.00	936.00	4380	20240123	-34.13	2690	20230727	7.25	4380	-34.13	20240123	2845	1.41	20240311	4380	-34.13	20240123	2690	7.25	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
137	20240405	090834	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2860	-30	5	-1.04	16107260	5618	3.42	2870	2885	2860	3755	2025	2890	2867.08	0.40	0	1000	2960	2925	2895	2860	2830	2942	2877	27	865	100	2020	5	1	26979634	772	-10.63	3.06	12	0.02	-269.00	936.00	4380	20240123	-34.70	2690	20230727	6.32	4380	-34.70	20240123	2845	0.53	20240311	4380	-34.70	20240123	2690	6.32	20230727	4.14	N	239340	100	26 억		107564	N	N	0	N	00	N
138	20240404	160833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2890	5	2	0.17	460880185	160082	122.74	2885	2930	2865	3750	2020	2885	2878.96	0.54	0	-38174	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	780	-10.74	3.09	12	0.59	-269.00	936.00	4450	20230330	-35.06	2690	20230727	7.43	4380	-34.02	20240123	2845	1.58	20240311	4380	-34.02	20240123	2690	7.43	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
139	20240404	150832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2875	-10	5	-0.35	446977280	155262	119.05	2885	2930	2865	3750	2020	2885	2878.86	0.54	0	-37273	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	776	-10.69	3.07	12	0.58	-269.00	936.00	4450	20230330	-35.39	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4380	-34.36	20240123	2690	6.88	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
140	20240404	140836	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2875	-10	5	-0.35	402657860	139828	107.21	2885	2930	2865	3750	2020	2885	2879.67	0.54	0	-35594	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	776	-10.69	3.07	12	0.52	-269.00	936.00	4450	20230330	-35.39	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4380	-34.36	20240123	2690	6.88	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
141	20240404	130825	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2875	-10	5	-0.35	355931275	123573	94.75	2885	2930	2865	3750	2020	2885	2880.33	0.54	0	-27344	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	776	-10.69	3.07	12	0.46	-269.00	936.00	4450	20230330	-35.39	2690	20230727	6.88	4380	-34.36	20240123	2845	1.05	20240311	4380	-34.36	20240123	2690	6.88	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
142	20240404	120832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	-20	5	-0.69	305947930	106133	81.38	2885	2930	2865	3750	2020	2885	2882.68	0.54	0	-16942	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	773	-10.65	3.06	12	0.39	-269.00	936.00	4450	20230330	-35.62	2690	20230727	6.51	4380	-34.59	20240123	2845	0.70	20240311	4380	-34.59	20240123	2690	6.51	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
143	20240404	110833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2885	0	3	0.00	214617140	74347	57.01	2885	2930	2875	3750	2020	2885	2886.70	0.54	0	-2972	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	778	-10.72	3.08	12	0.28	-269.00	936.00	4450	20230330	-35.17	2690	20230727	7.25	4380	-34.13	20240123	2845	1.41	20240311	4380	-34.13	20240123	2690	7.25	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
144	20240404	100833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2885	0	3	0.00	106441390	36783	28.20	2885	2930	2880	3750	2020	2885	2893.77	0.54	0	-597	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	778	-10.72	3.08	12	0.14	-269.00	936.00	4450	20230330	-35.17	2690	20230727	7.25	4380	-34.13	20240123	2845	1.41	20240311	4380	-34.13	20240123	2690	7.25	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
145	20240404	090833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2920	35	2	1.21	24098325	8339	6.39	2885	2930	2885	3750	2020	2885	2889.83	0.54	0	2609	2965	2925	2905	2865	2845	2915	2855	27	865	100	2010	5	1	26979634	788	-10.86	3.12	12	0.03	-269.00	936.00	4450	20230330	-34.38	2690	20230727	8.55	4380	-33.33	20240123	2845	2.64	20240311	4380	-33.33	20240123	2690	8.55	20230727	4.19	N	239340	100	26 억		145738	N	N	0	N	00	N
146	20240403	160831	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2885	-60	5	-2.04	373298080	128649	43.24	2940	2945	2885	3825	2065	2945	2901.77	0.60	0	-13948	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	778	-10.72	3.08	12	0.48	-269.00	936.00	4770	20230329	-39.52	2690	20230727	7.25	4380	-34.13	20240123	2845	1.41	20240311	4380	-34.13	20240123	2690	7.25	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
147	20240403	150830	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2900	-45	5	-1.53	294580145	101427	34.09	2940	2945	2890	3825	2065	2945	2904.36	0.60	0	-9096	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	782	-10.78	3.10	12	0.38	-269.00	936.00	4770	20230329	-39.20	2690	20230727	7.81	4380	-33.79	20240123	2845	1.93	20240311	4380	-33.79	20240123	2690	7.81	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
148	20240403	140822	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2910	-35	5	-1.19	202209515	69571	23.38	2940	2945	2890	3825	2065	2945	2906.52	0.60	0	-10005	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	785	-10.82	3.11	12	0.26	-269.00	936.00	4770	20230329	-38.99	2690	20230727	8.18	4380	-33.56	20240123	2845	2.28	20240311	4380	-33.56	20240123	2690	8.18	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
149	20240403	130823	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2905	-40	5	-1.36	172563825	59378	19.96	2940	2945	2890	3825	2065	2945	2906.19	0.60	0	-11982	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	784	-10.80	3.10	12	0.22	-269.00	936.00	4770	20230329	-39.10	2690	20230727	7.99	4380	-33.68	20240123	2845	2.11	20240311	4380	-33.68	20240123	2690	7.99	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
150	20240403	120823	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2900	-45	5	-1.53	165715940	57021	19.17	2940	2945	2890	3825	2065	2945	2906.23	0.60	0	-11782	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	782	-10.78	3.10	12	0.21	-269.00	936.00	4770	20230329	-39.20	2690	20230727	7.81	4380	-33.79	20240123	2845	1.93	20240311	4380	-33.79	20240123	2690	7.81	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
151	20240403	110827	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2905	-40	5	-1.36	142596345	49044	16.48	2940	2945	2890	3825	2065	2945	2907.52	0.60	0	-10944	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	784	-10.80	3.10	12	0.18	-269.00	936.00	4770	20230329	-39.10	2690	20230727	7.99	4380	-33.68	20240123	2845	2.11	20240311	4380	-33.68	20240123	2690	7.99	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
152	20240403	100826	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2910	-35	5	-1.19	76023315	26091	8.77	2940	2945	2900	3825	2065	2945	2913.78	0.60	0	-6538	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	785	-10.82	3.11	12	0.10	-269.00	936.00	4770	20230329	-38.99	2690	20230727	8.18	4380	-33.56	20240123	2845	2.28	20240311	4380	-33.56	20240123	2690	8.18	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
153	20240403	090826	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2930	-15	5	-0.51	19987975	6857	2.30	2940	2945	2905	3825	2065	2945	2914.97	0.60	0	-5250	3101	3022	2961	2882	2821	2992	2852	27	880	100	2060	5	1	26979634	791	-10.89	3.13	12	0.03	-269.00	936.00	4770	20230329	-38.57	2690	20230727	8.92	4380	-33.11	20240123	2845	2.99	20240311	4380	-33.11	20240123	2690	8.92	20230727	4.19	N	239340	100	26 억		162100	N	N	0	N	00	N
154	20240402	160814	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2945	-120	5	-3.92	875042235	295065	51.04	3040	3040	2900	3980	2150	3065	2964.80	0.77	0	-47202	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	795	-10.95	3.15	12	1.09	-269.00	936.00	4770	20230329	-38.26	2690	20230727	9.48	4380	-32.76	20240123	2845	3.51	20240311	4380	-32.76	20240123	2690	9.48	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
155	20240402	150821	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2935	-130	5	-4.24	859138235	289656	50.11	3040	3040	2900	3980	2150	3065	2965.26	0.77	0	-45282	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	792	-10.91	3.14	12	1.07	-269.00	936.00	4770	20230329	-38.47	2690	20230727	9.11	4380	-32.99	20240123	2845	3.16	20240311	4380	-32.99	20240123	2690	9.11	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
156	20240402	140824	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2950	-115	5	-3.75	645600000	216697	37.49	3040	3040	2940	3980	2150	3065	2978.34	0.77	0	-46703	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	796	-10.97	3.15	12	0.80	-269.00	936.00	4770	20230329	-38.16	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4380	-32.65	20240123	2690	9.67	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
157	20240402	130812	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2955	-110	5	-3.59	616527515	206842	35.78	3040	3040	2940	3980	2150	3065	2979.70	0.77	0	-44282	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	797	-10.99	3.16	12	0.77	-269.00	936.00	4770	20230329	-38.05	2690	20230727	9.85	4380	-32.53	20240123	2845	3.87	20240311	4380	-32.53	20240123	2690	9.85	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
158	20240402	120809	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2950	-115	5	-3.75	558016510	187004	32.35	3040	3040	2950	3980	2150	3065	2982.96	0.77	0	-33261	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	796	-10.97	3.15	12	0.69	-269.00	936.00	4770	20230329	-38.16	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4380	-32.65	20240123	2690	9.67	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
159	20240402	110813	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2970	-95	5	-3.10	490992070	164301	28.42	3040	3040	2950	3980	2150	3065	2987.26	0.77	0	-17686	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	801	-11.04	3.17	12	0.61	-269.00	936.00	4770	20230329	-37.74	2690	20230727	10.41	4380	-32.19	20240123	2845	4.39	20240311	4380	-32.19	20240123	2690	10.41	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
160	20240402	100815	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2975	-90	5	-2.94	387680360	129377	22.38	3040	3040	2960	3980	2150	3065	2995.26	0.77	0	-12806	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	803	-11.06	3.18	12	0.48	-269.00	936.00	4770	20230329	-37.63	2690	20230727	10.59	4380	-32.08	20240123	2845	4.57	20240311	4380	-32.08	20240123	2690	10.59	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
161	20240402	090813	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3015	-50	5	-1.63	81649565	26940	4.66	3040	3040	3015	3980	2150	3065	3027.54	0.77	0	2787	3195	3130	3020	2955	2845	3162	2987	27	915	100	2140	5	1	26979634	813	-11.21	3.22	12	0.10	-269.00	936.00	4770	20230329	-36.79	2690	20230727	12.08	4380	-31.16	20240123	2845	5.98	20240311	4380	-31.16	20240123	2690	12.08	20230727	4.20	N	239340	100	26 억		208976	N	N	0	N	00	N
162	20240401	160812	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3065	160	2	5.51	1697217100	559981	578.39	2910	3085	2910	3775	2035	2905	3030.41	0.38	0	104848	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	827	-11.39	3.27	12	2.08	-269.00	936.00	4900	20230327	-37.45	2690	20230727	13.94	4380	-30.02	20240123	2845	7.73	20240311	4380	-30.02	20240123	2690	13.94	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N
163	20240401	150814	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3065	160	2	5.51	1498024830	495067	511.34	2910	3085	2910	3775	2035	2905	3025.90	0.38	0	105293	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	827	-11.39	3.27	12	1.83	-269.00	936.00	4900	20230327	-37.45	2690	20230727	13.94	4380	-30.02	20240123	2845	7.73	20240311	4380	-30.02	20240123	2690	13.94	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N
164	20240401	140809	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3025	120	2	4.13	1054959955	350111	361.62	2910	3060	2910	3775	2035	2905	3013.22	0.38	0	101077	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	816	-11.25	3.23	12	1.30	-269.00	936.00	4900	20230327	-38.27	2690	20230727	12.45	4380	-30.94	20240123	2845	6.33	20240311	4380	-30.94	20240123	2690	12.45	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N
165	20240401	130806	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3035	130	2	4.48	948899140	314919	325.27	2910	3060	2910	3775	2035	2905	3013.15	0.38	0	89647	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	819	-11.28	3.24	12	1.17	-269.00	936.00	4900	20230327	-38.06	2690	20230727	12.83	4380	-30.71	20240123	2845	6.68	20240311	4380	-30.71	20240123	2690	12.83	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N
166	20240401	120813	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3005	100	2	3.44	654299485	217891	225.05	2910	3040	2910	3775	2035	2905	3002.88	0.38	0	63605	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	811	-11.17	3.21	12	0.81	-269.00	936.00	4900	20230327	-38.67	2690	20230727	11.71	4380	-31.39	20240123	2845	5.62	20240311	4380	-31.39	20240123	2690	11.71	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N
167	20240401	110812	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3000	95	2	3.27	584378180	194717	201.12	2910	3040	2910	3775	2035	2905	3001.17	0.38	0	55042	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	809	-11.15	3.21	12	0.72	-269.00	936.00	4900	20230327	-38.78	2690	20230727	11.52	4380	-31.51	20240123	2845	5.45	20240311	4380	-31.51	20240123	2690	11.52	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N
168	20240401	100809	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3015	110	2	3.79	459175310	153073	158.11	2910	3040	2910	3775	2035	2905	2999.71	0.38	0	33063	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	813	-11.21	3.22	12	0.57	-269.00	936.00	4900	20230327	-38.47	2690	20230727	12.08	4380	-31.16	20240123	2845	5.98	20240311	4380	-31.16	20240123	2690	12.08	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N
169	20240401	090807	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2950	45	2	1.55	77444625	26078	26.94	2910	3000	2910	3775	2035	2905	2969.73	0.38	0	5511	3005	2955	2930	2880	2855	2942	2867	27	870	100	2030	5	1	26979634	796	-10.97	3.15	12	0.10	-269.00	936.00	4900	20230327	-39.80	2690	20230727	9.67	4380	-32.65	20240123	2845	3.69	20240311	4380	-32.65	20240123	2690	9.67	20230727	4.00	N	239340	100	26 억		101213	N	N	0	N	00	N