KissMeData/337930/price/prices-20240601.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	20240628	161224	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6950	230	2	3.42	7983291330	1148384	96.74	6800	7170	6700	8730	4710	6720	6951.77	1.27	0	-41043	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2034	18.10	2.29	12	3.92	384.00	3029.00	7750	20240126	-10.32	4000	20231026	73.75	7750	-10.32	20240126	4610	50.76	20240423	7750	-10.32	20240126	4000	73.75	20231026	3.32	N	337930	500	147 억		372049	N	N	7	N	00	N
3	20240628	151238	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6880	160	2	2.38	7719166270	1110167	93.52	6800	7170	6700	8730	4710	6720	6953.17	1.27	0	-44295	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2014	17.92	2.27	12	3.79	384.00	3029.00	7750	20240126	-11.23	4000	20231026	72.00	7750	-11.23	20240126	4610	49.24	20240423	7750	-11.23	20240126	4000	72.00	20231026	3.32	N	337930	500	147 억		372049	N	N	10	N	00	N
4	20240628	141237	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6910	190	2	2.83	7023735270	1008802	84.99	6800	7170	6700	8730	4710	6720	6962.46	1.27	0	-37535	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2022	17.99	2.28	12	3.45	384.00	3029.00	7750	20240126	-10.84	4000	20231026	72.75	7750	-10.84	20240126	4610	49.89	20240423	7750	-10.84	20240126	4000	72.75	20231026	3.32	N	337930	500	147 억		372049	N	N	10	N	00	N
5	20240628	131235	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6960	240	2	3.57	6587390520	946132	79.71	6800	7170	6700	8730	4710	6720	6962.45	1.27	0	-40412	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2037	18.12	2.30	12	3.23	384.00	3029.00	7750	20240126	-10.19	4000	20231026	74.00	7750	-10.19	20240126	4610	50.98	20240423	7750	-10.19	20240126	4000	74.00	20231026	3.32	N	337930	500	147 억		372049	N	N	10	N	00	N
6	20240628	121233	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6950	230	2	3.42	6341869920	910713	76.72	6800	7170	6700	8730	4710	6720	6963.64	1.27	0	-49964	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2034	18.10	2.29	12	3.11	384.00	3029.00	7750	20240126	-10.32	4000	20231026	73.75	7750	-10.32	20240126	4610	50.76	20240423	7750	-10.32	20240126	4000	73.75	20231026	3.32	N	337930	500	147 억		372049	N	N	10	N	00	N
7	20240628	111213	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6960	240	2	3.57	5764137970	827673	69.73	6800	7170	6700	8730	4710	6720	6964.28	1.27	0	-18551	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2037	18.12	2.30	12	2.83	384.00	3029.00	7750	20240126	-10.19	4000	20231026	74.00	7750	-10.19	20240126	4610	50.98	20240423	7750	-10.19	20240126	4000	74.00	20231026	3.32	N	337930	500	147 억		372049	N	N	10	N	00	N
8	20240628	101209	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	7010	290	2	4.32	4288666390	615839	51.88	6800	7170	6700	8730	4710	6720	6963.95	1.27	0	-27684	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2052	18.26	2.31	12	2.10	384.00	3029.00	7750	20240126	-9.55	4000	20231026	75.25	7750	-9.55	20240126	4610	52.06	20240423	7750	-9.55	20240126	4000	75.25	20231026	3.32	N	337930	500	147 억		372049	N	N	10	N	00	N
9	20240628	091215	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6880	160	2	2.38	1591953960	230491	19.42	6800	7080	6700	8730	4710	6720	6906.82	1.27	0	-6704	7213	6966	6563	6316	5913	7090	6440	148	2010	500	4830	10	1	29266589	2014	17.92	2.27	12	0.79	384.00	3029.00	7750	20240126	-11.23	4000	20231026	72.00	7750	-11.23	20240126	4610	49.24	20240423	7750	-11.23	20240126	4000	72.00	20231026	3.32	N	337930	500	147 억		372049	N	N	10	N	00	N
10	20240627	161202	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6720	430	2	6.84	7776475860	1178329	150.24	6200	6810	6160	8170	4410	6290	6598.87	1.60	0	-94807	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1967	17.50	2.22	12	4.03	384.00	3029.00	7750	20240126	-13.29	4000	20231026	68.00	7750	-13.29	20240126	4610	45.77	20240423	7750	-13.29	20240126	4000	68.00	20231026	3.31	N	337930	500	147 억		469630	N	N	10	N	00	N
11	20240627	151209	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6660	370	2	5.88	7250199560	1099883	140.24	6200	6810	6160	8170	4410	6290	6591.87	1.60	0	-90646	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1949	17.34	2.20	12	3.76	384.00	3029.00	7750	20240126	-14.06	4000	20231026	66.50	7750	-14.06	20240126	4610	44.47	20240423	7750	-14.06	20240126	4000	66.50	20231026	3.31	N	337930	500	147 억		469630	N	N	15	N	00	N
12	20240627	141209	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6750	460	2	7.31	6441512090	979212	124.85	6200	6810	6160	8170	4410	6290	6578.35	1.60	0	-108987	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1975	17.58	2.23	12	3.35	384.00	3029.00	7750	20240126	-12.90	4000	20231026	68.75	7750	-12.90	20240126	4610	46.42	20240423	7750	-12.90	20240126	4000	68.75	20231026	3.31	N	337930	500	147 억		469630	N	N	15	N	00	N
13	20240627	131208	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6810	520	2	8.27	3976015840	610140	77.79	6200	6810	6160	8170	4410	6290	6516.67	1.60	0	-76781	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1993	17.73	2.25	12	2.08	384.00	3029.00	7750	20240126	-12.13	4000	20231026	70.25	7750	-12.13	20240126	4610	47.72	20240423	7750	-12.13	20240126	4000	70.25	20231026	3.31	N	337930	500	147 억		469630	Y	N	15	N	00	N
14	20240627	121210	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6410	120	2	1.91	2440095010	378662	48.28	6200	6600	6160	8170	4410	6290	6444.11	1.60	0	-45457	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1876	16.69	2.12	12	1.29	384.00	3029.00	7750	20240126	-17.29	4000	20231026	60.25	7750	-17.29	20240126	4610	39.05	20240423	7750	-17.29	20240126	4000	60.25	20231026	3.31	N	337930	500	147 억		469630	N	N	15	N	00	N
15	20240627	111209	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6480	190	2	3.02	2089980480	324544	41.38	6200	6600	6160	8170	4410	6290	6439.88	1.60	0	-44306	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1896	16.88	2.14	12	1.11	384.00	3029.00	7750	20240126	-16.39	4000	20231026	62.00	7750	-16.39	20240126	4610	40.56	20240423	7750	-16.39	20240126	4000	62.00	20231026	3.31	N	337930	500	147 억		469630	N	N	15	N	00	N
16	20240627	101210	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6430	140	2	2.23	1722125650	267530	34.11	6200	6600	6160	8170	4410	6290	6437.30	1.60	0	-28662	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1882	16.74	2.12	12	0.91	384.00	3029.00	7750	20240126	-17.03	4000	20231026	60.75	7750	-17.03	20240126	4610	39.48	20240423	7750	-17.03	20240126	4000	60.75	20231026	3.31	N	337930	500	147 억		469630	N	N	15	N	00	N
17	20240627	091209	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6300	10	2	0.16	269159310	43119	5.50	6200	6320	6160	8170	4410	6290	6241.91	1.60	0	6430	6803	6546	6323	6066	5843	6435	5955	148	1880	500	4520	10	1	29266589	1844	16.41	2.08	12	0.15	384.00	3029.00	7750	20240126	-18.71	4000	20231026	57.50	7750	-18.71	20240126	4610	36.66	20240423	7750	-18.71	20240126	4000	57.50	20231026	3.31	N	337930	500	147 억		469630	N	N	15	N	00	N
18	20240626	161204	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6290	60	2	0.96	4924811210	775129	100.43	6320	6580	6100	8090	4370	6230	6353.56	1.89	0	-80517	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1841	16.38	2.08	12	2.65	384.00	3029.00	7750	20240126	-18.84	4000	20231026	57.25	7750	-18.84	20240126	4610	36.44	20240423	7750	-18.84	20240126	4000	57.25	20231026	2.91	N	337930	500	147 억		552216	N	N	15	N	00	N
19	20240626	151208	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6330	100	2	1.61	4799342040	755169	97.84	6320	6580	6100	8090	4370	6230	6355.32	1.89	0	-79311	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1853	16.48	2.09	12	2.58	384.00	3029.00	7750	20240126	-18.32	4000	20231026	58.25	7750	-18.32	20240126	4610	37.31	20240423	7750	-18.32	20240126	4000	58.25	20231026	2.91	N	337930	500	147 억		552216	N	N	22	N	00	N
20	20240626	141205	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6280	50	2	0.80	4513680520	709515	91.92	6320	6580	6100	8090	4370	6230	6361.64	1.89	0	-65564	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1838	16.35	2.07	12	2.42	384.00	3029.00	7750	20240126	-18.97	4000	20231026	57.00	7750	-18.97	20240126	4610	36.23	20240423	7750	-18.97	20240126	4000	57.00	20231026	2.91	N	337930	500	147 억		552216	N	N	22	N	00	N
21	20240626	131206	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6290	60	2	0.96	4270755340	670808	86.91	6320	6580	6100	8090	4370	6230	6366.59	1.89	0	-57177	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1841	16.38	2.08	12	2.29	384.00	3029.00	7750	20240126	-18.84	4000	20231026	57.25	7750	-18.84	20240126	4610	36.44	20240423	7750	-18.84	20240126	4000	57.25	20231026	2.91	N	337930	500	147 억		552216	N	N	22	N	00	N
22	20240626	121204	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6140	-90	5	-1.44	3827153210	599096	77.62	6320	6580	6140	8090	4370	6230	6388.22	1.89	0	-50715	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1797	15.99	2.03	12	2.05	384.00	3029.00	7750	20240126	-20.77	4000	20231026	53.50	7750	-20.77	20240126	4610	33.19	20240423	7750	-20.77	20240126	4000	53.50	20231026	2.91	N	337930	500	147 억		552216	N	N	22	N	00	N
23	20240626	111206	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6230	0	3	0.00	3369835440	525302	68.06	6320	6580	6200	8090	4370	6230	6415.05	1.89	0	-55070	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1823	16.22	2.06	12	1.79	384.00	3029.00	7750	20240126	-19.61	4000	20231026	55.75	7750	-19.61	20240126	4610	35.14	20240423	7750	-19.61	20240126	4000	55.75	20231026	2.91	N	337930	500	147 억		552216	N	N	22	N	00	N
24	20240626	101203	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6420	190	2	3.05	2673329390	415143	53.79	6320	6580	6230	8090	4370	6230	6439.55	1.89	0	-53931	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1879	16.72	2.12	12	1.42	384.00	3029.00	7750	20240126	-17.16	4000	20231026	60.50	7750	-17.16	20240126	4610	39.26	20240423	7750	-17.16	20240126	4000	60.50	20231026	2.91	N	337930	500	147 억		552216	N	N	22	N	00	N
25	20240626	091207	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6300	70	2	1.12	408931870	65057	8.43	6320	6390	6230	8090	4370	6230	6285.76	1.89	0	-28994	6536	6382	6256	6102	5976	6460	6180	148	1860	500	4480	10	1	29266589	1844	16.41	2.08	12	0.22	384.00	3029.00	7750	20240126	-18.71	4000	20231026	57.50	7750	-18.71	20240126	4610	36.66	20240423	7750	-18.71	20240126	4000	57.50	20231026	2.91	N	337930	500	147 억		552216	N	N	22	N	00	N
26	20240625	161202	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6230	-100	5	-1.58	4739039830	755655	11.88	6220	6410	6130	8220	4440	6330	6271.77	1.85	0	-4267	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1823	16.22	2.06	12	2.58	384.00	3029.00	7750	20240126	-19.61	4000	20231026	55.75	7750	-19.61	20240126	4610	35.14	20240423	7750	-19.61	20240126	4000	55.75	20231026	3.02	N	337930	500	147 억		541221	N	N	22	N	00	N
27	20240625	151200	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6290	-40	5	-0.63	4458707800	710726	11.17	6220	6410	6130	8220	4440	6330	6273.44	1.85	0	-5509	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1841	16.38	2.08	12	2.43	384.00	3029.00	7750	20240126	-18.84	4000	20231026	57.25	7750	-18.84	20240126	4610	36.44	20240423	7750	-18.84	20240126	4000	57.25	20231026	3.02	N	337930	500	147 억		541221	N	N	34	N	00	N
28	20240625	141204	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6310	-20	5	-0.32	3985353730	635331	9.99	6220	6410	6130	8220	4440	6330	6272.86	1.85	0	-14699	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1847	16.43	2.08	12	2.17	384.00	3029.00	7750	20240126	-18.58	4000	20231026	57.75	7750	-18.58	20240126	4610	36.88	20240423	7750	-18.58	20240126	4000	57.75	20231026	3.02	N	337930	500	147 억		541221	N	N	34	N	00	N
29	20240625	131204	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6370	40	2	0.63	3322913500	531203	8.35	6220	6390	6130	8220	4440	6330	6255.42	1.85	0	-7279	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1864	16.59	2.10	12	1.82	384.00	3029.00	7750	20240126	-17.81	4000	20231026	59.25	7750	-17.81	20240126	4610	38.18	20240423	7750	-17.81	20240126	4000	59.25	20231026	3.02	N	337930	500	147 억		541221	N	N	34	N	00	N
30	20240625	121207	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6290	-40	5	-0.63	2806842410	449841	7.07	6220	6350	6130	8220	4440	6330	6239.60	1.85	0	14158	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1841	16.38	2.08	12	1.54	384.00	3029.00	7750	20240126	-18.84	4000	20231026	57.25	7750	-18.84	20240126	4610	36.44	20240423	7750	-18.84	20240126	4000	57.25	20231026	3.02	N	337930	500	147 억		541221	N	N	34	N	00	N
31	20240625	111205	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6260	-70	5	-1.11	2577897730	413208	6.49	6220	6350	6130	8220	4440	6330	6238.70	1.85	0	9798	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1832	16.30	2.07	12	1.41	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	3.02	N	337930	500	147 억		541221	N	N	34	N	00	N
32	20240625	101204	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6210	-120	5	-1.90	2327702020	373104	5.86	6220	6350	6130	8220	4440	6330	6238.71	1.85	0	8874	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1817	16.17	2.05	12	1.27	384.00	3029.00	7750	20240126	-19.87	4000	20231026	55.25	7750	-19.87	20240126	4610	34.71	20240423	7750	-19.87	20240126	4000	55.25	20231026	3.02	N	337930	500	147 억		541221	N	N	34	N	00	N
33	20240625	091203	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6320	-10	5	-0.16	1076597790	172047	2.70	6220	6330	6160	8220	4440	6330	6257.50	1.85	0	-1869	7410	6870	6360	5820	5310	7140	6090	148	1890	500	4550	10	1	29266589	1850	16.46	2.09	12	0.59	384.00	3029.00	7750	20240126	-18.45	4000	20231026	58.00	7750	-18.45	20240126	4610	37.09	20240423	7750	-18.45	20240126	4000	58.00	20231026	3.02	N	337930	500	147 억		541221	N	N	34	N	00	N
34	20240624	161203	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6330	670	2	11.84	41370677210	6325783	3255.44	5960	6900	5850	7350	3970	5660	6540.33	1.07	0	253071	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1853	16.48	2.09	12	21.61	384.00	3029.00	7750	20240126	-18.32	4000	20231026	58.25	7750	-18.32	20240126	4610	37.31	20240423	7750	-18.32	20240126	4000	58.25	20231026	2.99	N	337930	500	147 억		313351	N	N	34	N	00	N
35	20240624	151159	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6410	750	2	13.25	40442338510	6179683	3180.26	5960	6900	5850	7350	3970	5660	6544.41	1.07	0	254122	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1876	16.69	2.12	12	21.12	384.00	3029.00	7750	20240126	-17.29	4000	20231026	60.25	7750	-17.29	20240126	4610	39.05	20240423	7750	-17.29	20240126	4000	60.25	20231026	2.99	N	337930	500	147 억		313351	N	N	569	N	00	N
36	20240624	141200	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6530	870	2	15.37	38146060960	5825548	2998.01	5960	6900	5850	7350	3970	5660	6548.07	1.07	0	172318	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1911	17.01	2.16	12	19.91	384.00	3029.00	7750	20240126	-15.74	4000	20231026	63.25	7750	-15.74	20240126	4610	41.65	20240423	7750	-15.74	20240126	4000	63.25	20231026	2.99	N	337930	500	147 억		313351	N	N	569	N	00	N
37	20240624	131158	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6600	940	2	16.61	36198440080	5529042	2845.42	5960	6900	5850	7350	3970	5660	6546.97	1.07	0	137784	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1932	17.19	2.18	12	18.89	384.00	3029.00	7750	20240126	-14.84	4000	20231026	65.00	7750	-14.84	20240126	4610	43.17	20240423	7750	-14.84	20240126	4000	65.00	20231026	2.99	N	337930	500	147 억		313351	N	N	569	N	00	N
38	20240624	121159	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6650	990	2	17.49	34192499040	5225760	2689.34	5960	6900	5850	7350	3970	5660	6543.08	1.07	0	138386	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1946	17.32	2.20	12	17.86	384.00	3029.00	7750	20240126	-14.19	4000	20231026	66.25	7750	-14.19	20240126	4610	44.25	20240423	7750	-14.19	20240126	4000	66.25	20231026	2.99	N	337930	500	147 억		313351	N	N	569	N	00	N
39	20240624	111202	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6700	1040	2	18.37	28921043360	4428473	2279.03	5960	6900	5850	7350	3970	5660	6530.71	1.07	0	60557	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1961	17.45	2.21	12	15.13	384.00	3029.00	7750	20240126	-13.55	4000	20231026	67.50	7750	-13.55	20240126	4610	45.34	20240423	7750	-13.55	20240126	4000	67.50	20231026	2.99	N	337930	500	147 억		313351	N	N	569	N	00	N
40	20240624	101200	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6400	740	2	13.07	14218889370	2234483	1149.93	5960	6580	5850	7350	3970	5660	6363.41	1.07	0	70515	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1873	16.67	2.11	12	7.63	384.00	3029.00	7750	20240126	-17.42	4000	20231026	60.00	7750	-17.42	20240126	4610	38.83	20240423	7750	-17.42	20240126	4000	60.00	20231026	2.99	N	337930	500	147 억		313351	N	N	569	N	00	N
41	20240624	091200	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6080	420	2	7.42	2497070990	409277	210.63	5960	6240	5850	7350	3970	5660	6101.23	1.07	0	10149	5880	5770	5700	5590	5520	5735	5555	148	1690	500	4070	10	1	29266589	1779	15.83	2.01	12	1.40	384.00	3029.00	7750	20240126	-21.55	4000	20231026	52.00	7750	-21.55	20240126	4610	31.89	20240423	7750	-21.55	20240126	4000	52.00	20231026	2.99	N	337930	500	147 억		313351	N	N	569	N	00	N
42	20240621	161119	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5660	-140	5	-2.41	1101629080	193396	34.88	5750	5810	5630	7540	4060	5800	5696.44	1.01	0	20006	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1656	14.74	1.87	12	0.66	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	3.17	N	337930	500	147 억		294583	N	N	569	N	00	N
43	20240621	151120	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5650	-150	5	-2.59	1041756810	182815	32.97	5750	5810	5630	7540	4060	5800	5698.42	1.01	0	19179	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1654	14.71	1.87	12	0.62	384.00	3029.00	7750	20240126	-27.10	4000	20231026	41.25	7750	-27.10	20240126	4610	22.56	20240423	7750	-27.10	20240126	4000	41.25	20231026	3.17	N	337930	500	147 억		294583	N	N	0	N	00	N
44	20240621	141119	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5670	-130	5	-2.24	840344010	147194	26.55	5750	5810	5650	7540	4060	5800	5709.09	1.01	0	15157	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1659	14.77	1.87	12	0.50	384.00	3029.00	7750	20240126	-26.84	4000	20231026	41.75	7750	-26.84	20240126	4610	22.99	20240423	7750	-26.84	20240126	4000	41.75	20231026	3.17	N	337930	500	147 억		294583	N	N	0	N	00	N
45	20240621	131120	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5680	-120	5	-2.07	784474850	137351	24.77	5750	5810	5650	7540	4060	5800	5711.46	1.01	0	16114	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1662	14.79	1.88	12	0.47	384.00	3029.00	7750	20240126	-26.71	4000	20231026	42.00	7750	-26.71	20240126	4610	23.21	20240423	7750	-26.71	20240126	4000	42.00	20231026	3.17	N	337930	500	147 억		294583	N	N	0	N	00	N
46	20240621	121123	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5680	-120	5	-2.07	692771550	121262	21.87	5750	5810	5650	7540	4060	5800	5713.01	1.01	0	17883	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1662	14.79	1.88	12	0.41	384.00	3029.00	7750	20240126	-26.71	4000	20231026	42.00	7750	-26.71	20240126	4610	23.21	20240423	7750	-26.71	20240126	4000	42.00	20231026	3.17	N	337930	500	147 억		294583	N	N	0	N	00	N
47	20240621	111121	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5690	-110	5	-1.90	566857640	99041	17.86	5750	5810	5660	7540	4060	5800	5723.46	1.01	0	16093	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1665	14.82	1.88	12	0.34	384.00	3029.00	7750	20240126	-26.58	4000	20231026	42.25	7750	-26.58	20240126	4610	23.43	20240423	7750	-26.58	20240126	4000	42.25	20231026	3.17	N	337930	500	147 억		294583	N	N	0	N	00	N
48	20240621	101118	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5760	-40	5	-0.69	439418030	76694	13.83	5750	5810	5660	7540	4060	5800	5729.50	1.01	0	12869	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1686	15.00	1.90	12	0.26	384.00	3029.00	7750	20240126	-25.68	4000	20231026	44.00	7750	-25.68	20240126	4610	24.95	20240423	7750	-25.68	20240126	4000	44.00	20231026	3.17	N	337930	500	147 억		294583	N	N	0	N	00	N
49	20240621	091123	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5770	-30	5	-0.52	255248410	44615	8.05	5750	5780	5660	7540	4060	5800	5721.13	1.01	0	15917	6273	6036	5913	5676	5553	5975	5615	148	1740	500	4170	10	1	29266589	1689	15.03	1.90	12	0.15	384.00	3029.00	7750	20240126	-25.55	4000	20231026	44.25	7750	-25.55	20240126	4610	25.16	20240423	7750	-25.55	20240126	4000	44.25	20231026	3.17	N	337930	500	147 억		294583	N	N	0	N	00	N
50	20240620	161115	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5800	-130	5	-2.19	3234899490	542315	145.05	5950	6150	5790	7700	4160	5930	5965.25	1.29	0	-76168	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1697	15.10	1.91	12	1.85	384.00	3029.00	7750	20240126	-25.16	4000	20231026	45.00	7750	-25.16	20240126	4610	25.81	20240423	7750	-25.16	20240126	4000	45.00	20231026	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
51	20240620	151111	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5830	-100	5	-1.69	3151472660	527946	141.21	5950	6150	5790	7700	4160	5930	5969.31	1.29	0	-74150	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1706	15.18	1.92	12	1.80	384.00	3029.00	7750	20240126	-24.77	4000	20231026	45.75	7750	-24.77	20240126	4610	26.46	20240423	7750	-24.77	20240126	4000	45.75	20231026	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
52	20240620	141117	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5840	-90	5	-1.52	2961795340	495457	132.52	5950	6150	5790	7700	4160	5930	5977.91	1.29	0	-59267	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1709	15.21	1.93	12	1.69	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	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
53	20240620	131116	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5860	-70	5	-1.18	2817246930	470795	125.92	5950	6150	5790	7700	4160	5930	5984.02	1.29	0	-56836	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1715	15.26	1.93	12	1.61	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	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
54	20240620	121114	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5890	-40	5	-0.67	2474377500	411985	110.19	5950	6150	5830	7700	4160	5930	6005.99	1.29	0	-58009	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1724	15.34	1.94	12	1.41	384.00	3029.00	7750	20240126	-24.00	4000	20231026	47.25	7750	-24.00	20240126	4610	27.77	20240423	7750	-24.00	20240126	4000	47.25	20231026	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
55	20240620	111116	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5970	40	2	0.67	2250209630	374140	100.07	5950	6150	5830	7700	4160	5930	6014.35	1.29	0	-46062	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1747	15.55	1.97	12	1.28	384.00	3029.00	7750	20240126	-22.97	4000	20231026	49.25	7750	-22.97	20240126	4610	29.50	20240423	7750	-22.97	20240126	4000	49.25	20231026	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
56	20240620	101118	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	6060	130	2	2.19	1672638620	277790	74.30	5950	6150	5830	7700	4160	5930	6021.23	1.29	0	8378	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1774	15.78	2.00	12	0.95	384.00	3029.00	7750	20240126	-21.81	4000	20231026	51.50	7750	-21.81	20240126	4610	31.45	20240423	7750	-21.81	20240126	4000	51.50	20231026	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
57	20240620	091122	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5930	0	3	0.00	295835360	49988	13.37	5950	6010	5860	7700	4160	5930	5918.13	1.29	0	-5978	6170	6050	5850	5730	5530	5950	5630	148	1770	500	4260	10	1	29266589	1736	15.44	1.96	12	0.17	384.00	3029.00	7750	20240126	-23.48	4000	20231026	48.25	7750	-23.48	20240126	4610	28.63	20240423	7750	-23.48	20240126	4000	48.25	20231026	3.23	N	337930	500	147 억		377361	N	N	0	N	00	N
58	20240619	161110	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5930	130	2	2.24	2099057840	359322	90.35	5950	5970	5650	7540	4060	5800	5841.61	1.42	0	-31067	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1736	15.44	1.96	12	1.23	384.00	3029.00	7750	20240126	-23.48	4000	20231026	48.25	7750	-23.48	20240126	4610	28.63	20240423	7750	-23.48	20240126	4000	48.25	20231026	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
59	20240619	151111	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5920	120	2	2.07	2001364370	342807	86.19	5950	5970	5650	7540	4060	5800	5838.17	1.42	0	-28739	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1733	15.42	1.95	12	1.17	384.00	3029.00	7750	20240126	-23.61	4000	20231026	48.00	7750	-23.61	20240126	4610	28.42	20240423	7750	-23.61	20240126	4000	48.00	20231026	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
60	20240619	141120	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5910	110	2	1.90	1691484950	290268	72.98	5950	5970	5650	7540	4060	5800	5827.32	1.42	0	-19856	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1730	15.39	1.95	12	0.99	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	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
61	20240619	131107	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5770	-30	5	-0.52	1202926510	207365	52.14	5950	5950	5650	7540	4060	5800	5801.01	1.42	0	6728	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1689	15.03	1.90	12	0.71	384.00	3029.00	7750	20240126	-25.55	4000	20231026	44.25	7750	-25.55	20240126	4610	25.16	20240423	7750	-25.55	20240126	4000	44.25	20231026	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
62	20240619	121108	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5820	20	2	0.34	1081009730	186330	46.85	5950	5950	5650	7540	4060	5800	5801.59	1.42	0	13612	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1703	15.16	1.92	12	0.64	384.00	3029.00	7750	20240126	-24.90	4000	20231026	45.50	7750	-24.90	20240126	4610	26.25	20240423	7750	-24.90	20240126	4000	45.50	20231026	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
63	20240619	111112	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5820	20	2	0.34	994819980	171471	43.11	5950	5950	5650	7540	4060	5800	5801.68	1.42	0	20797	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1703	15.16	1.92	12	0.59	384.00	3029.00	7750	20240126	-24.90	4000	20231026	45.50	7750	-24.90	20240126	4610	26.25	20240423	7750	-24.90	20240126	4000	45.50	20231026	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
64	20240619	101115	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5830	30	2	0.52	767663800	132342	33.28	5950	5950	5650	7540	4060	5800	5800.61	1.42	0	16015	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1706	15.18	1.92	12	0.45	384.00	3029.00	7750	20240126	-24.77	4000	20231026	45.75	7750	-24.77	20240126	4610	26.46	20240423	7750	-24.77	20240126	4000	45.75	20231026	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
65	20240619	091118	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5700	-100	5	-1.72	159124030	27444	6.90	5950	5950	5690	7540	4060	5800	5798.14	1.42	0	-2846	6080	5940	5830	5690	5580	5885	5635	148	1740	500	4170	10	1	29266589	1668	14.84	1.88	12	0.09	384.00	3029.00	7750	20240126	-26.45	4000	20231026	42.50	7750	-26.45	20240126	4610	23.64	20240423	7750	-26.45	20240126	4000	42.50	20231026	3.18	N	337930	500	147 억		416775	N	N	0	N	00	N
66	20240618	161105	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5800	-50	5	-0.85	2313624460	397601	106.02	5850	5970	5720	7600	4100	5850	5819.01	1.40	0	-32376	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1697	15.10	1.91	12	1.36	384.00	3029.00	7750	20240126	-25.16	4000	20231026	45.00	7750	-25.16	20240126	4610	25.81	20240423	7750	-25.16	20240126	4000	45.00	20231026	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
67	20240618	151104	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5790	-60	5	-1.03	2248921170	386459	103.05	5850	5970	5720	7600	4100	5850	5819.30	1.40	0	-32227	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1695	15.08	1.91	12	1.32	384.00	3029.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	4610	25.60	20240423	7750	-25.29	20240126	4000	44.75	20231026	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
68	20240618	141108	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5790	-60	5	-1.03	1810041590	310173	82.70	5850	5970	5730	7600	4100	5850	5835.59	1.40	0	-60013	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1695	15.08	1.91	12	1.06	384.00	3029.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	4610	25.60	20240423	7750	-25.29	20240126	4000	44.75	20231026	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
69	20240618	131109	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5830	-20	5	-0.34	1569190710	268519	71.60	5850	5970	5730	7600	4100	5850	5843.87	1.40	0	-61162	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1706	15.18	1.92	12	0.92	384.00	3029.00	7750	20240126	-24.77	4000	20231026	45.75	7750	-24.77	20240126	4610	26.46	20240423	7750	-24.77	20240126	4000	45.75	20231026	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
70	20240618	121106	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5780	-70	5	-1.20	1383866220	236703	63.11	5850	5970	5730	7600	4100	5850	5846.42	1.40	0	-45371	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1692	15.05	1.91	12	0.81	384.00	3029.00	7750	20240126	-25.42	4000	20231026	44.50	7750	-25.42	20240126	4610	25.38	20240423	7750	-25.42	20240126	4000	44.50	20231026	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
71	20240618	111106	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5790	-60	5	-1.03	1186791700	202582	54.02	5850	5970	5730	7600	4100	5850	5858.33	1.40	0	-38858	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1695	15.08	1.91	12	0.69	384.00	3029.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	4610	25.60	20240423	7750	-25.29	20240126	4000	44.75	20231026	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
72	20240618	101105	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5850	0	3	0.00	883163780	150101	40.02	5850	5970	5780	7600	4100	5850	5883.80	1.40	0	-17548	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1712	15.23	1.93	12	0.51	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	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
73	20240618	091114	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5830	-20	5	-0.34	82314870	14144	3.77	5850	5850	5780	7600	4100	5850	5819.77	1.40	0	-6125	6076	5962	5816	5702	5556	5980	5720	148	1750	500	4210	10	1	29266589	1706	15.18	1.92	12	0.05	384.00	3029.00	7750	20240126	-24.77	4000	20231026	45.75	7750	-24.77	20240126	4610	26.46	20240423	7750	-24.77	20240126	4000	45.75	20231026	3.10	N	337930	500	147 억		408345	N	N	0	N	00	N
74	20240617	161056	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5850	-10	5	-0.17	2172726590	373896	69.24	5850	5930	5670	7610	4110	5860	5811.02	1.66	0	-70842	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1712	15.23	1.93	12	1.28	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	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
75	20240617	151104	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5780	-80	5	-1.37	2073291120	356744	66.06	5850	5930	5670	7610	4110	5860	5811.71	1.66	0	-68349	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1692	15.05	1.91	12	1.22	384.00	3029.00	7750	20240126	-25.42	4000	20231026	44.50	7750	-25.42	20240126	4610	25.38	20240423	7750	-25.42	20240126	4000	44.50	20231026	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
76	20240617	141054	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5850	-10	5	-0.17	1786330740	307249	56.90	5850	5930	5670	7610	4110	5860	5813.95	1.66	0	-55271	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1712	15.23	1.93	12	1.05	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	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
77	20240617	131054	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5750	-110	5	-1.88	1400572540	241711	44.76	5850	5880	5670	7610	4110	5860	5794.41	1.66	0	-31176	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1683	14.97	1.90	12	0.83	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	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
78	20240617	121055	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5820	-40	5	-0.68	1145564360	197862	36.64	5850	5880	5670	7610	4110	5860	5789.71	1.66	0	-18806	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1703	15.16	1.92	12	0.68	384.00	3029.00	7750	20240126	-24.90	4000	20231026	45.50	7750	-24.90	20240126	4610	26.25	20240423	7750	-24.90	20240126	4000	45.50	20231026	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
79	20240617	111046	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5850	-10	5	-0.17	953842080	164847	30.53	5850	5880	5670	7610	4110	5860	5786.23	1.66	0	-26205	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1712	15.23	1.93	12	0.56	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	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
80	20240617	101046	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5790	-70	5	-1.19	569921030	99085	18.35	5850	5850	5670	7610	4110	5860	5751.84	1.66	0	-2990	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1695	15.08	1.91	12	0.34	384.00	3029.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	4610	25.60	20240423	7750	-25.29	20240126	4000	44.75	20231026	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
81	20240617	091049	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5710	-150	5	-2.56	137707610	23808	4.41	5850	5850	5700	7610	4110	5860	5784.09	1.66	0	-10192	6053	5956	5763	5666	5473	6005	5715	148	1750	500	4210	10	1	29266589	1671	14.87	1.89	12	0.08	384.00	3029.00	7750	20240126	-26.32	4000	20231026	42.75	7750	-26.32	20240126	4610	23.86	20240423	7750	-26.32	20240126	4000	42.75	20231026	2.95	N	337930	500	147 억		484900	N	N	0	N	00	N
82	20240614	160916	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5860	140	2	2.45	3068503560	535555	61.19	5740	5860	5570	7430	4010	5720	5729.33	1.93	0	-79618	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1715	15.26	1.93	12	1.83	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	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
83	20240614	150919	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5810	90	2	1.57	2835971270	495715	56.64	5740	5820	5570	7430	4010	5720	5720.97	1.93	0	-69955	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1700	15.13	1.92	12	1.69	384.00	3029.00	7750	20240126	-25.03	4000	20231026	45.25	7750	-25.03	20240126	4610	26.03	20240423	7750	-25.03	20240126	4000	45.25	20231026	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
84	20240614	140918	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5780	60	2	1.05	2481745090	434468	49.64	5740	5810	5570	7430	4010	5720	5712.15	1.93	0	-63225	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1692	15.05	1.91	12	1.48	384.00	3029.00	7750	20240126	-25.42	4000	20231026	44.50	7750	-25.42	20240126	4610	25.38	20240423	7750	-25.42	20240126	4000	44.50	20231026	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
85	20240614	130921	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5710	-10	5	-0.17	2141535500	375340	42.88	5740	5810	5570	7430	4010	5720	5705.59	1.93	0	-73695	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1671	14.87	1.89	12	1.28	384.00	3029.00	7750	20240126	-26.32	4000	20231026	42.75	7750	-26.32	20240126	4610	23.86	20240423	7750	-26.32	20240126	4000	42.75	20231026	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
86	20240614	120924	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5760	40	2	0.70	1717204900	300987	34.39	5740	5810	5570	7430	4010	5720	5705.25	1.93	0	-30190	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1686	15.00	1.90	12	1.03	384.00	3029.00	7750	20240126	-25.68	4000	20231026	44.00	7750	-25.68	20240126	4610	24.95	20240423	7750	-25.68	20240126	4000	44.00	20231026	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
87	20240614	111035	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5720	0	3	0.00	1632961980	286313	32.71	5740	5810	5570	7430	4010	5720	5703.42	1.93	0	-29614	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1674	14.90	1.89	12	0.98	384.00	3029.00	7750	20240126	-26.19	4000	20231026	43.00	7750	-26.19	20240126	4610	24.08	20240423	7750	-26.19	20240126	4000	43.00	20231026	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
88	20240614	101035	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5700	-20	5	-0.35	1120329700	197120	22.52	5740	5810	5570	7430	4010	5720	5683.49	1.93	0	-37191	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1668	14.84	1.88	12	0.67	384.00	3029.00	7750	20240126	-26.45	4000	20231026	42.50	7750	-26.45	20240126	4610	23.64	20240423	7750	-26.45	20240126	4000	42.50	20231026	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
89	20240614	091041	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5610	-110	5	-1.92	198481310	35058	4.01	5740	5740	5590	7430	4010	5720	5661.51	1.93	0	-8954	6126	5922	5676	5472	5226	6025	5575	148	1710	500	4110	10	1	29266589	1642	14.61	1.85	12	0.12	384.00	3029.00	7750	20240126	-27.61	4000	20231026	40.25	7750	-27.61	20240126	4610	21.69	20240423	7750	-27.61	20240126	4000	40.25	20231026	2.99	N	337930	500	147 억		565430	N	N	0	N	00	N
90	20240613	161023	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5720	290	2	5.34	4931338520	865940	421.92	5450	5880	5430	7050	3810	5430	5694.62	2.12	0	-49249	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1674	14.90	1.89	12	2.96	384.00	3029.00	7750	20240126	-26.19	4000	20231026	43.00	7750	-26.19	20240126	4610	24.08	20240423	7750	-26.19	20240126	4000	43.00	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
91	20240613	151042	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5700	270	2	4.97	4789067260	841045	409.79	5450	5880	5430	7050	3810	5430	5694.19	2.12	0	-43688	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1668	14.84	1.88	12	2.87	384.00	3029.00	7750	20240126	-26.45	4000	20231026	42.50	7750	-26.45	20240126	4610	23.64	20240423	7750	-26.45	20240126	4000	42.50	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
92	20240613	141030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5690	260	2	4.79	4268849920	749513	365.20	5450	5880	5430	7050	3810	5430	5695.50	2.12	0	-22643	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1665	14.82	1.88	12	2.56	384.00	3029.00	7750	20240126	-26.58	4000	20231026	42.25	7750	-26.58	20240126	4610	23.43	20240423	7750	-26.58	20240126	4000	42.25	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
93	20240613	131028	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5780	350	2	6.45	3788172130	665146	324.09	5450	5880	5430	7050	3810	5430	5695.25	2.12	0	-22258	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1692	15.05	1.91	12	2.27	384.00	3029.00	7750	20240126	-25.42	4000	20231026	44.50	7750	-25.42	20240126	4610	25.38	20240423	7750	-25.42	20240126	4000	44.50	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
94	20240613	121032	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5740	310	2	5.71	2224993490	394570	192.25	5450	5780	5430	7050	3810	5430	5639.03	2.12	0	47691	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1680	14.95	1.90	12	1.35	384.00	3029.00	7750	20240126	-25.94	4000	20231026	43.50	7750	-25.94	20240126	4610	24.51	20240423	7750	-25.94	20240126	4000	43.50	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
95	20240613	111025	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5730	300	2	5.52	1873298410	333008	162.26	5450	5760	5430	7050	3810	5430	5625.39	2.12	0	41404	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1677	14.92	1.89	12	1.14	384.00	3029.00	7750	20240126	-26.06	4000	20231026	43.25	7750	-26.06	20240126	4610	24.30	20240423	7750	-26.06	20240126	4000	43.25	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
96	20240613	101024	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5590	160	2	2.95	925726620	166740	81.24	5450	5680	5430	7050	3810	5430	5551.92	2.12	0	23470	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1636	14.56	1.85	12	0.57	384.00	3029.00	7750	20240126	-27.87	4000	20231026	39.75	7750	-27.87	20240126	4610	21.26	20240423	7750	-27.87	20240126	4000	39.75	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
97	20240613	091033	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5430	0	3	0.00	66643800	12221	5.95	5450	5510	5430	7050	3810	5430	5453.22	2.12	0	4720	5610	5520	5430	5340	5250	5520	5340	148	1620	500	3900	10	1	29266589	1589	14.14	1.79	12	0.04	384.00	3029.00	7750	20240126	-29.94	4000	20231026	35.75	7750	-29.94	20240126	4610	17.79	20240423	7750	-29.94	20240126	4000	35.75	20231026	2.92	N	337930	500	147 억		621050	N	N	0	N	00	N
98	20240612	161015	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5430	-50	5	-0.91	1100847400	202620	91.94	5430	5520	5340	7120	3840	5480	5433.06	2.11	0	15545	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1589	14.14	1.79	12	0.69	384.00	3029.00	7750	20240126	-29.94	4000	20231026	35.75	7750	-29.94	20240126	4610	17.79	20240423	7750	-29.94	20240126	4000	35.75	20231026	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
99	20240612	151027	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5420	-60	5	-1.09	1067737970	196521	89.17	5430	5520	5340	7120	3840	5480	5433.20	2.11	0	14579	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1586	14.11	1.79	12	0.67	384.00	3029.00	7750	20240126	-30.06	4000	20231026	35.50	7750	-30.06	20240126	4610	17.57	20240423	7750	-30.06	20240126	4000	35.50	20231026	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
100	20240612	141019	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5470	-10	5	-0.18	978105860	179975	81.67	5430	5520	5340	7120	3840	5480	5434.68	2.11	0	9197	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1601	14.24	1.81	12	0.61	384.00	3029.00	7750	20240126	-29.42	4000	20231026	36.75	7750	-29.42	20240126	4610	18.66	20240423	7750	-29.42	20240126	4000	36.75	20231026	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
101	20240612	131021	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5450	-30	5	-0.55	734702550	135473	61.47	5430	5520	5340	7120	3840	5480	5423.24	2.11	0	12977	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1595	14.19	1.80	12	0.46	384.00	3029.00	7750	20240126	-29.68	4000	20231026	36.25	7750	-29.68	20240126	4610	18.22	20240423	7750	-29.68	20240126	4000	36.25	20231026	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
102	20240612	121020	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5430	-50	5	-0.91	698973540	128902	58.49	5430	5520	5340	7120	3840	5480	5422.52	2.11	0	13171	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1589	14.14	1.79	12	0.44	384.00	3029.00	7750	20240126	-29.94	4000	20231026	35.75	7750	-29.94	20240126	4610	17.79	20240423	7750	-29.94	20240126	4000	35.75	20231026	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
103	20240612	111018	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5450	-30	5	-0.55	636981630	117488	53.31	5430	5520	5340	7120	3840	5480	5421.67	2.11	0	12326	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1595	14.19	1.80	12	0.40	384.00	3029.00	7750	20240126	-29.68	4000	20231026	36.25	7750	-29.68	20240126	4610	18.22	20240423	7750	-29.68	20240126	4000	36.25	20231026	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
104	20240612	101020	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5380	-100	5	-1.82	515416820	95212	43.20	5430	5520	5340	7120	3840	5480	5413.36	2.11	0	14597	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1575	14.01	1.78	12	0.33	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	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
105	20240612	091023	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5500	20	2	0.36	84567710	15547	7.05	5430	5520	5380	7120	3840	5480	5439.49	2.11	0	946	5686	5582	5476	5372	5266	5635	5425	148	1640	500	3940	10	1	29266589	1610	14.32	1.82	12	0.05	384.00	3029.00	7750	20240126	-29.03	4000	20231026	37.50	7750	-29.03	20240126	4610	19.31	20240423	7750	-29.03	20240126	4000	37.50	20231026	2.85	N	337930	500	147 억		618704	N	N	0	N	00	N
106	20240610	161012	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5400	-90	5	-1.64	821645460	152161	62.56	5500	5540	5320	7130	3850	5490	5399.84	2.39	0	-48804	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1580	14.06	1.78	12	0.52	384.00	3029.00	7750	20240126	-30.32	4000	20231026	35.00	7750	-30.32	20240126	4610	17.14	20240423	7750	-30.32	20240126	4000	35.00	20231026	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
107	20240610	151022	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5380	-110	5	-2.00	801871310	148503	61.06	5500	5540	5320	7130	3850	5490	5399.70	2.39	0	-47237	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1575	14.01	1.78	12	0.51	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	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
108	20240610	141016	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5440	-50	5	-0.91	645121160	119379	49.08	5500	5540	5320	7130	3850	5490	5403.98	2.39	0	-50921	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1592	14.17	1.80	12	0.41	384.00	3029.00	7750	20240126	-29.81	4000	20231026	36.00	7750	-29.81	20240126	4610	18.00	20240423	7750	-29.81	20240126	4000	36.00	20231026	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
109	20240610	131012	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5380	-110	5	-2.00	541492480	100236	41.21	5500	5540	5320	7130	3850	5490	5402.18	2.39	0	-43004	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1575	14.01	1.78	12	0.34	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	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
110	20240610	121015	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5410	-80	5	-1.46	470145320	86994	35.77	5500	5540	5320	7130	3850	5490	5404.34	2.39	0	-41979	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1583	14.09	1.79	12	0.30	384.00	3029.00	7750	20240126	-30.19	4000	20231026	35.25	7750	-30.19	20240126	4610	17.35	20240423	7750	-30.19	20240126	4000	35.25	20231026	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
111	20240610	111018	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5410	-80	5	-1.46	357658100	66328	27.27	5500	5540	5320	7130	3850	5490	5392.26	2.39	0	-33812	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1583	14.09	1.79	12	0.23	384.00	3029.00	7750	20240126	-30.19	4000	20231026	35.25	7750	-30.19	20240126	4610	17.35	20240423	7750	-30.19	20240126	4000	35.25	20231026	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
112	20240610	101014	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5400	-90	5	-1.64	304408670	56476	23.22	5500	5540	5320	7130	3850	5490	5390.05	2.39	0	-29034	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1580	14.06	1.78	12	0.19	384.00	3029.00	7750	20240126	-30.32	4000	20231026	35.00	7750	-30.32	20240126	4610	17.14	20240423	7750	-30.32	20240126	4000	35.00	20231026	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
113	20240610	091020	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5400	-90	5	-1.64	86022000	15777	6.49	5500	5540	5370	7130	3850	5490	5452.37	2.39	0	-9421	5616	5552	5436	5372	5256	5585	5405	148	1640	500	3950	10	1	29266589	1580	14.06	1.78	12	0.05	384.00	3029.00	7750	20240126	-30.32	4000	20231026	35.00	7750	-30.32	20240126	4610	17.14	20240423	7750	-30.32	20240126	4000	35.00	20231026	3.06	N	337930	500	147 억		698328	N	N	0	N	00	N
114	20240607	161048	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5490	140	2	2.62	1303145140	240938	50.87	5390	5500	5320	6950	3750	5350	5407.28	2.50	0	-32255	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1607	14.30	1.81	12	0.82	384.00	3029.00	7750	20240126	-29.16	4000	20231026	37.25	7750	-29.16	20240126	4610	19.09	20240423	7750	-29.16	20240126	4000	37.25	20231026	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
115	20240607	151056	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5460	110	2	2.06	1118943660	206981	43.70	5390	5500	5320	6950	3750	5350	5406.63	2.50	0	-41182	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1598	14.22	1.80	12	0.71	384.00	3029.00	7750	20240126	-29.55	4000	20231026	36.50	7750	-29.55	20240126	4610	18.44	20240423	7750	-29.55	20240126	4000	36.50	20231026	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
116	20240607	141049	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5430	80	2	1.50	831954680	154361	32.59	5390	5500	5320	6950	3750	5350	5390.25	2.50	0	-28130	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1589	14.14	1.79	12	0.53	384.00	3029.00	7750	20240126	-29.94	4000	20231026	35.75	7750	-29.94	20240126	4610	17.79	20240423	7750	-29.94	20240126	4000	35.75	20231026	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
117	20240607	131046	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5450	100	2	1.87	710752270	132097	27.89	5390	5500	5320	6950	3750	5350	5381.06	2.50	0	-22235	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1595	14.19	1.80	12	0.45	384.00	3029.00	7750	20240126	-29.68	4000	20231026	36.25	7750	-29.68	20240126	4610	18.22	20240423	7750	-29.68	20240126	4000	36.25	20231026	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
118	20240607	121050	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5410	60	2	1.12	626821410	116638	24.63	5390	5500	5320	6950	3750	5350	5374.55	2.50	0	-13446	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1583	14.09	1.79	12	0.40	384.00	3029.00	7750	20240126	-30.19	4000	20231026	35.25	7750	-30.19	20240126	4610	17.35	20240423	7750	-30.19	20240126	4000	35.25	20231026	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
119	20240607	111029	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5370	20	2	0.37	497804210	92810	19.60	5390	5420	5320	6950	3750	5350	5364.03	2.50	0	-8443	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1572	13.98	1.77	12	0.32	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	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
120	20240607	101050	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5320	-30	5	-0.56	388472330	72376	15.28	5390	5420	5320	6950	3750	5350	5367.97	2.50	0	-7200	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1557	13.85	1.76	12	0.25	384.00	3029.00	7750	20240126	-31.35	4000	20231026	33.00	7750	-31.35	20240126	4610	15.40	20240423	7750	-31.35	20240126	4000	33.00	20231026	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
121	20240607	091048	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5350	0	3	0.00	179025460	33335	7.04	5390	5420	5330	6950	3750	5350	5371.97	2.50	0	-7524	5683	5516	5383	5216	5083	5450	5150	148	1600	500	3850	10	1	29266589	1566	13.93	1.77	12	0.11	384.00	3029.00	7750	20240126	-30.97	4000	20231026	33.75	7750	-30.97	20240126	4610	16.05	20240423	7750	-30.97	20240126	4000	33.75	20231026	3.19	N	337930	500	147 억		732588	N	N	0	N	00	N
122	20240605	161045	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5350	-170	5	-3.08	2525686450	471069	98.16	5470	5550	5250	7170	3870	5520	5361.63	2.54	0	27487	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1566	13.93	1.77	12	1.61	384.00	3029.00	7750	20240126	-30.97	4000	20231026	33.75	7750	-30.97	20240126	4610	16.05	20240423	7750	-30.97	20240126	4000	33.75	20231026	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
123	20240605	151043	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5270	-250	5	-4.53	2468823050	460404	95.94	5470	5550	5250	7170	3870	5520	5362.30	2.54	0	29267	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1542	13.72	1.74	12	1.57	384.00	3029.00	7750	20240126	-32.00	4000	20231026	31.75	7750	-32.00	20240126	4610	14.32	20240423	7750	-32.00	20240126	4000	31.75	20231026	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
124	20240605	141044	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5340	-180	5	-3.26	2067973580	384887	80.20	5470	5550	5270	7170	3870	5520	5372.94	2.54	0	11720	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1563	13.91	1.76	12	1.32	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	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
125	20240605	131043	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5390	-130	5	-2.36	1652093840	306849	63.94	5470	5550	5290	7170	3870	5520	5384.06	2.54	0	6643	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1577	14.04	1.78	12	1.05	384.00	3029.00	7750	20240126	-30.45	4000	20231026	34.75	7750	-30.45	20240126	4610	16.92	20240423	7750	-30.45	20240126	4000	34.75	20231026	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
126	20240605	121041	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5420	-100	5	-1.81	1585285060	294477	61.36	5470	5550	5290	7170	3870	5520	5383.39	2.54	0	4900	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1586	14.11	1.79	12	1.01	384.00	3029.00	7750	20240126	-30.06	4000	20231026	35.50	7750	-30.06	20240126	4610	17.57	20240423	7750	-30.06	20240126	4000	35.50	20231026	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
127	20240605	111041	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5390	-130	5	-2.36	1347175710	250594	52.22	5470	5550	5290	7170	3870	5520	5375.93	2.54	0	20485	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1577	14.04	1.78	12	0.86	384.00	3029.00	7750	20240126	-30.45	4000	20231026	34.75	7750	-30.45	20240126	4610	16.92	20240423	7750	-30.45	20240126	4000	34.75	20231026	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
128	20240605	101038	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5350	-170	5	-3.08	1106908900	205807	42.89	5470	5550	5290	7170	3870	5520	5378.38	2.54	0	20248	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1566	13.93	1.77	12	0.70	384.00	3029.00	7750	20240126	-30.97	4000	20231026	33.75	7750	-30.97	20240126	4610	16.05	20240423	7750	-30.97	20240126	4000	33.75	20231026	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
129	20240605	091038	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5500	-20	5	-0.36	93336030	16970	3.54	5470	5550	5470	7170	3870	5520	5500.06	2.54	0	-4369	5866	5692	5556	5382	5246	5625	5315	148	1650	500	3970	10	1	29266589	1610	14.32	1.82	12	0.06	384.00	3029.00	7750	20240126	-29.03	4000	20231026	37.50	7750	-29.03	20240126	4610	19.31	20240423	7750	-29.03	20240126	4000	37.50	20231026	2.99	N	337930	500	147 억		743033	N	N	0	N	00	N
130	20240604	161030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5520	-260	5	-4.50	2649668640	477666	93.50	5720	5730	5420	7510	4050	5780	5549.29	2.41	0	64891	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1616	14.38	1.82	12	1.63	384.00	3029.00	7750	20240126	-28.77	4000	20231026	38.00	7750	-28.77	20240126	4610	19.74	20240423	7750	-28.77	20240126	4000	38.00	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
131	20240604	151031	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5470	-310	5	-5.36	2333013300	420179	82.25	5720	5730	5420	7510	4050	5780	5552.26	2.41	0	65324	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1601	14.24	1.81	12	1.44	384.00	3029.00	7750	20240126	-29.42	4000	20231026	36.75	7750	-29.42	20240126	4610	18.66	20240423	7750	-29.42	20240126	4000	36.75	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
132	20240604	141034	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5530	-250	5	-4.33	1856163860	332920	65.17	5720	5730	5440	7510	4050	5780	5575.22	2.41	0	44664	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1618	14.40	1.83	12	1.14	384.00	3029.00	7750	20240126	-28.65	4000	20231026	38.25	7750	-28.65	20240126	4610	19.96	20240423	7750	-28.65	20240126	4000	38.25	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
133	20240604	131030	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5520	-260	5	-4.50	1738664380	311698	61.01	5720	5730	5440	7510	4050	5780	5577.85	2.41	0	43662	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1616	14.38	1.82	12	1.07	384.00	3029.00	7750	20240126	-28.77	4000	20231026	38.00	7750	-28.77	20240126	4610	19.74	20240423	7750	-28.77	20240126	4000	38.00	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
134	20240604	121028	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5560	-220	5	-3.81	1196886390	213325	41.76	5720	5730	5500	7510	4050	5780	5610.38	2.41	0	32438	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1627	14.48	1.84	12	0.73	384.00	3029.00	7750	20240126	-28.26	4000	20231026	39.00	7750	-28.26	20240126	4610	20.61	20240423	7750	-28.26	20240126	4000	39.00	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
135	20240604	111025	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5640	-140	5	-2.42	1063665950	189475	37.09	5720	5730	5500	7510	4050	5780	5613.49	2.41	0	25206	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1651	14.69	1.86	12	0.65	384.00	3029.00	7750	20240126	-27.23	4000	20231026	41.00	7750	-27.23	20240126	4610	22.34	20240423	7750	-27.23	20240126	4000	41.00	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
136	20240604	101028	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5640	-140	5	-2.42	887063960	158031	30.93	5720	5730	5500	7510	4050	5780	5612.91	2.41	0	20387	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1651	14.69	1.86	12	0.54	384.00	3029.00	7750	20240126	-27.23	4000	20231026	41.00	7750	-27.23	20240126	4610	22.34	20240423	7750	-27.23	20240126	4000	41.00	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
137	20240604	091027	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5620	-160	5	-2.77	334846810	59467	11.64	5720	5730	5500	7510	4050	5780	5630.04	2.41	0	846	6126	5952	5826	5652	5526	5890	5590	148	1730	500	4160	10	1	29266589	1645	14.64	1.86	12	0.20	384.00	3029.00	7750	20240126	-27.48	4000	20231026	40.50	7750	-27.48	20240126	4610	21.91	20240423	7750	-27.48	20240126	4000	40.50	20231026	2.69	N	337930	500	147 억		705398	N	N	0	N	00	N
138	20240603	161016	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5780	-180	5	-3.02	2942222730	506480	25.09	5960	6000	5700	7740	4180	5960	5809.27	2.73	0	-45571	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1692	15.05	1.91	12	1.73	384.00	3029.00	7750	20240126	-25.42	4000	20231026	44.50	7750	-25.42	20240126	4610	25.38	20240423	7750	-25.42	20240126	4000	44.50	20231026	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N
139	20240603	151016	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5790	-170	5	-2.85	2841318020	489009	24.22	5960	6000	5700	7740	4180	5960	5810.36	2.73	0	-41600	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1695	15.08	1.91	12	1.67	384.00	3029.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	4610	25.60	20240423	7750	-25.29	20240126	4000	44.75	20231026	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N
140	20240603	141016	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5780	-180	5	-3.02	2621000380	450846	22.33	5960	6000	5700	7740	4180	5960	5813.51	2.73	0	-31741	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1692	15.05	1.91	12	1.54	384.00	3029.00	7750	20240126	-25.42	4000	20231026	44.50	7750	-25.42	20240126	4610	25.38	20240423	7750	-25.42	20240126	4000	44.50	20231026	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N
141	20240603	131017	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5780	-180	5	-3.02	2339822780	402219	19.92	5960	6000	5700	7740	4180	5960	5817.28	2.73	0	-24100	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1692	15.05	1.91	12	1.37	384.00	3029.00	7750	20240126	-25.42	4000	20231026	44.50	7750	-25.42	20240126	4610	25.38	20240423	7750	-25.42	20240126	4000	44.50	20231026	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N
142	20240603	121016	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5750	-210	5	-3.52	2112913220	362824	17.97	5960	6000	5700	7740	4180	5960	5823.52	2.73	0	-26518	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1683	14.97	1.90	12	1.24	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	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N
143	20240603	111010	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5750	-210	5	-3.52	1833774180	314148	15.56	5960	6000	5750	7740	4180	5960	5837.29	2.73	0	-25570	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1683	14.97	1.90	12	1.07	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	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N
144	20240603	101005	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5790	-170	5	-2.85	1301724470	222021	11.00	5960	6000	5770	7740	4180	5960	5863.07	2.73	0	-15366	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1695	15.08	1.91	12	0.76	384.00	3029.00	7750	20240126	-25.29	4000	20231026	44.75	7750	-25.29	20240126	4610	25.60	20240423	7750	-25.29	20240126	4000	44.75	20231026	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N
145	20240603	091004	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	5880	-80	5	-1.34	551089910	93156	4.61	5960	6000	5830	7740	4180	5960	5915.77	2.73	0	-15950	6586	6272	5966	5652	5346	6430	5810	148	1780	500	4290	10	1	29266589	1721	15.31	1.94	12	0.32	384.00	3029.00	7750	20240126	-24.13	4000	20231026	47.00	7750	-24.13	20240126	4610	27.55	20240423	7750	-24.13	20240126	4000	47.00	20231026	2.76	N	337930	500	147 억		799949	N	N	0	N	00	N