KissMeData/239340/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161044	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2580	50	2	1.98	82766430	32567	33.52	2570	2590	2510	3285	1775	2530	2541.42	0.49	0	-1767	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	696	-9.59	2.76	12	0.12	-269.00	936.00	4380	20240123	-41.10	2505	20240530	2.99	4380	-41.10	20240123	2505	2.99	20240530	4380	-41.10	20240123	2505	2.99	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
3	20240531	151044	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2550	20	2	0.79	71876890	28340	29.17	2570	2590	2510	3285	1775	2530	2536.24	0.49	0	-1940	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	688	-9.48	2.72	12	0.11	-269.00	936.00	4380	20240123	-41.78	2505	20240530	1.80	4380	-41.78	20240123	2505	1.80	20240530	4380	-41.78	20240123	2505	1.80	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
4	20240531	141042	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2535	5	2	0.20	49716815	19617	20.19	2570	2590	2510	3285	1775	2530	2534.38	0.49	0	-445	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	684	-9.42	2.71	12	0.07	-269.00	936.00	4380	20240123	-42.12	2505	20240530	1.20	4380	-42.12	20240123	2505	1.20	20240530	4380	-42.12	20240123	2505	1.20	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
5	20240531	131047	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2530	0	3	0.00	45812735	18071	18.60	2570	2590	2510	3285	1775	2530	2535.16	0.49	0	-382	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	683	-9.41	2.70	12	0.07	-269.00	936.00	4380	20240123	-42.24	2505	20240530	1.00	4380	-42.24	20240123	2505	1.00	20240530	4380	-42.24	20240123	2505	1.00	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
6	20240531	121050	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2525	-5	5	-0.20	28460160	11180	11.51	2570	2590	2525	3285	1775	2530	2545.65	0.49	0	-524	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	681	-9.39	2.70	12	0.04	-269.00	936.00	4380	20240123	-42.35	2505	20240530	0.80	4380	-42.35	20240123	2505	0.80	20240530	4380	-42.35	20240123	2505	0.80	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
7	20240531	111046	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2535	5	2	0.20	25089365	9846	10.13	2570	2590	2525	3285	1775	2530	2548.20	0.49	0	-387	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	684	-9.42	2.71	12	0.04	-269.00	936.00	4380	20240123	-42.12	2505	20240530	1.20	4380	-42.12	20240123	2505	1.20	20240530	4380	-42.12	20240123	2505	1.20	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
8	20240531	101043	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2565	35	2	1.38	8856225	3454	3.55	2570	2590	2540	3285	1775	2530	2564.15	0.49	0	-273	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	692	-9.54	2.74	12	0.01	-269.00	936.00	4380	20240123	-41.44	2505	20240530	2.40	4380	-41.44	20240123	2505	2.40	20240530	4380	-41.44	20240123	2505	2.40	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
9	20240531	091047	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2585	55	2	2.17	5022325	1954	2.01	2570	2590	2565	3285	1775	2530	2570.49	0.49	0	-218	2606	2567	2536	2497	2466	2552	2482	27	755	100	1770	5	1	26979634	697	-9.61	2.76	12	0.01	-269.00	936.00	4380	20240123	-40.98	2505	20240530	3.19	4380	-40.98	20240123	2505	3.19	20240530	4380	-40.98	20240123	2505	3.19	20240530	3.53	N	239340	100	26 억		131307	N	N	0	N	00	N
10	20240530	161039	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2530	-45	5	-1.75	245581590	97168	57.60	2575	2575	2505	3345	1805	2575	2527.35	0.50	0	-3452	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	683	-9.41	2.70	12	0.36	-269.00	936.00	4380	20240123	-42.24	2505	20240530	1.00	4380	-42.24	20240123	2505	1.00	20240530	4380	-42.24	20240123	2505	1.00	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
11	20240530	151041	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2520	-55	5	-2.14	239371540	94712	56.15	2575	2575	2505	3345	1805	2575	2527.32	0.50	0	-3096	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	680	-9.37	2.69	12	0.35	-269.00	936.00	4380	20240123	-42.47	2505	20240530	0.60	4380	-42.47	20240123	2505	0.60	20240530	4380	-42.47	20240123	2505	0.60	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
12	20240530	141040	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2525	-50	5	-1.94	225463395	89186	52.87	2575	2575	2505	3345	1805	2575	2527.97	0.50	0	-4114	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	681	-9.39	2.70	12	0.33	-269.00	936.00	4380	20240123	-42.35	2505	20240530	0.80	4380	-42.35	20240123	2505	0.80	20240530	4380	-42.35	20240123	2505	0.80	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
13	20240530	131042	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2525	-50	5	-1.94	190794625	75402	44.70	2575	2575	2505	3345	1805	2575	2530.32	0.50	0	-1526	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	681	-9.39	2.70	12	0.28	-269.00	936.00	4380	20240123	-42.35	2505	20240530	0.80	4380	-42.35	20240123	2505	0.80	20240530	4380	-42.35	20240123	2505	0.80	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
14	20240530	121039	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2515	-60	5	-2.33	166850070	65928	39.08	2575	2575	2505	3345	1805	2575	2530.74	0.50	0	1088	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	679	-9.35	2.69	12	0.24	-269.00	936.00	4380	20240123	-42.58	2505	20240530	0.40	4380	-42.58	20240123	2505	0.40	20240530	4380	-42.58	20240123	2505	0.40	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
15	20240530	111041	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2525	-50	5	-1.94	121245810	47797	28.33	2575	2575	2505	3345	1805	2575	2536.61	0.50	0	3092	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	681	-9.39	2.70	12	0.18	-269.00	936.00	4380	20240123	-42.35	2505	20240530	0.80	4380	-42.35	20240123	2505	0.80	20240530	4380	-42.35	20240123	2505	0.80	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
16	20240530	101044	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2540	-35	5	-1.36	112014580	44151	26.17	2575	2575	2505	3345	1805	2575	2537.01	0.50	0	3401	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	685	-9.44	2.71	12	0.16	-269.00	936.00	4380	20240123	-42.01	2505	20240530	1.40	4380	-42.01	20240123	2505	1.40	20240530	4380	-42.01	20240123	2505	1.40	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
17	20240530	091040	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2555	-20	5	-0.78	55025760	21730	12.88	2575	2575	2505	3345	1805	2575	2532.08	0.50	0	3926	2788	2681	2623	2516	2458	2652	2487	27	770	100	1800	5	1	26979634	689	-9.50	2.73	12	0.08	-269.00	936.00	4380	20240123	-41.67	2505	20240530	2.00	4380	-41.67	20240123	2505	2.00	20240530	4380	-41.67	20240123	2505	2.00	20240530	3.51	N	239340	100	26 억		134759	N	N	0	N	00	N
18	20240529	161033	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2575	-115	5	-4.28	435619675	166061	521.61	2680	2730	2565	3495	1885	2690	2623.45	0.51	0	-4182	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	695	-9.57	2.75	12	0.62	-269.00	936.00	4380	20240123	-41.21	2565	20240529	0.39	4380	-41.21	20240123	2565	0.39	20240529	4380	-41.21	20240123	2565	0.39	20240529	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
19	20240529	151032	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2590	-100	5	-3.72	422286370	160886	505.36	2680	2730	2565	3495	1885	2690	2624.76	0.51	0	-3676	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	699	-9.63	2.77	12	0.60	-269.00	936.00	4380	20240123	-40.87	2565	20240529	0.97	4380	-40.87	20240123	2565	0.97	20240529	4380	-40.87	20240123	2565	0.97	20240529	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
20	20240529	141032	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2640	-50	5	-1.86	229347285	86472	271.62	2680	2730	2605	3495	1885	2690	2652.27	0.51	0	4717	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	712	-9.81	2.82	12	0.32	-269.00	936.00	4380	20240123	-39.73	2605	20240529	1.34	4380	-39.73	20240123	2605	1.34	20240529	4380	-39.73	20240123	2605	1.34	20240529	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
21	20240529	131035	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2625	-65	5	-2.42	199512220	75111	235.93	2680	2730	2605	3495	1885	2690	2656.23	0.51	0	3974	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	708	-9.76	2.80	12	0.28	-269.00	936.00	4380	20240123	-40.07	2605	20240529	0.77	4380	-40.07	20240123	2605	0.77	20240529	4380	-40.07	20240123	2605	0.77	20240529	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
22	20240529	121033	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2670	-20	5	-0.74	88981110	33210	104.32	2680	2730	2660	3495	1885	2690	2679.35	0.51	0	1207	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	720	-9.93	2.85	12	0.12	-269.00	936.00	4380	20240123	-39.04	2660	20240529	0.38	4380	-39.04	20240123	2660	0.38	20240529	4380	-39.04	20240123	2660	0.38	20240529	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
23	20240529	111034	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2690	0	3	0.00	52071450	19406	60.96	2680	2730	2670	3495	1885	2690	2683.27	0.51	0	368	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	726	-10.00	2.87	12	0.07	-269.00	936.00	4380	20240123	-38.58	2670	20240529	0.75	4380	-38.58	20240123	2670	0.75	20240529	4380	-38.58	20240123	2670	0.75	20240529	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
24	20240529	101029	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2690	0	3	0.00	31519655	11726	36.83	2680	2730	2675	3495	1885	2690	2688.01	0.51	0	1909	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	726	-10.00	2.87	12	0.04	-269.00	936.00	4380	20240123	-38.58	2670	20240527	0.75	4380	-38.58	20240123	2670	0.75	20240527	4380	-38.58	20240123	2670	0.75	20240527	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
25	20240529	091029	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2700	10	2	0.37	12501385	4668	14.66	2680	2715	2675	3495	1885	2690	2678.10	0.51	0	2233	2770	2730	2700	2660	2630	2750	2680	27	805	100	1880	5	1	26979634	728	-10.04	2.88	12	0.02	-269.00	936.00	4380	20240123	-38.36	2670	20240527	1.12	4380	-38.36	20240123	2670	1.12	20240527	4380	-38.36	20240123	2670	1.12	20240527	3.48	N	239340	100	26 억		137122	N	N	0	N	00	N
26	20240528	161025	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2690	0	3	0.00	86080645	31831	31.97	2680	2740	2670	3495	1885	2690	2704.30	0.51	0	-1440	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	726	-10.00	2.87	12	0.12	-269.00	936.00	4380	20240123	-38.58	2670	20240528	0.75	4380	-38.58	20240123	2670	0.75	20240528	4380	-38.58	20240123	2670	0.75	20240528	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
27	20240528	151027	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2705	15	2	0.56	82343110	30443	30.58	2680	2740	2670	3495	1885	2690	2704.83	0.51	0	-1546	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	730	-10.06	2.89	12	0.11	-269.00	936.00	4380	20240123	-38.24	2670	20240528	1.31	4380	-38.24	20240123	2670	1.31	20240528	4380	-38.24	20240123	2670	1.31	20240528	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
28	20240528	141030	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2710	20	2	0.74	62047780	22935	23.04	2680	2740	2670	3495	1885	2690	2705.38	0.51	0	-1747	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	731	-10.07	2.90	12	0.09	-269.00	936.00	4380	20240123	-38.13	2670	20240528	1.50	4380	-38.13	20240123	2670	1.50	20240528	4380	-38.13	20240123	2670	1.50	20240528	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
29	20240528	131025	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2710	20	2	0.74	59769780	22094	22.19	2680	2740	2670	3495	1885	2690	2705.25	0.51	0	-1357	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	731	-10.07	2.90	12	0.08	-269.00	936.00	4380	20240123	-38.13	2670	20240528	1.50	4380	-38.13	20240123	2670	1.50	20240528	4380	-38.13	20240123	2670	1.50	20240528	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
30	20240528	121025	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2705	15	2	0.56	56431430	20860	20.95	2680	2740	2670	3495	1885	2690	2705.25	0.51	0	-749	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	730	-10.06	2.89	12	0.08	-269.00	936.00	4380	20240123	-38.24	2670	20240528	1.31	4380	-38.24	20240123	2670	1.31	20240528	4380	-38.24	20240123	2670	1.31	20240528	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
31	20240528	111010	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2710	20	2	0.74	50044530	18507	18.59	2680	2740	2670	3495	1885	2690	2704.09	0.51	0	-217	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	731	-10.07	2.90	12	0.07	-269.00	936.00	4380	20240123	-38.13	2670	20240528	1.50	4380	-38.13	20240123	2670	1.50	20240528	4380	-38.13	20240123	2670	1.50	20240528	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
32	20240528	101026	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2700	10	2	0.37	36891400	13651	13.71	2680	2740	2670	3495	1885	2690	2702.47	0.51	0	-53	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	728	-10.04	2.88	12	0.05	-269.00	936.00	4380	20240123	-38.36	2670	20240528	1.12	4380	-38.36	20240123	2670	1.12	20240528	4380	-38.36	20240123	2670	1.12	20240528	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
33	20240528	091028	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2690	0	3	0.00	2493810	930	0.93	2680	2700	2680	3495	1885	2690	2681.52	0.51	0	-6	2783	2736	2703	2656	2623	2720	2640	27	805	100	1880	5	1	26979634	726	-10.00	2.87	12	0.00	-269.00	936.00	4380	20240123	-38.58	2670	20240527	0.75	4380	-38.58	20240123	2670	0.75	20240527	4380	-38.58	20240123	2670	0.75	20240527	3.47	N	239340	100	26 억		138532	N	N	0	N	00	N
34	20240527	161012	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2690	-45	5	-1.65	268116915	99529	307.29	2720	2750	2670	3555	1915	2735	2693.86	0.54	0	-7548	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	726	-10.00	2.87	12	0.37	-269.00	936.00	4380	20240123	-38.58	2670	20240527	0.75	4380	-38.58	20240123	2670	0.75	20240527	4380	-38.58	20240123	2670	0.75	20240527	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
35	20240527	151028	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2695	-40	5	-1.46	249631815	92680	286.15	2720	2750	2670	3555	1915	2735	2693.48	0.54	0	-11125	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	727	-10.02	2.88	12	0.34	-269.00	936.00	4380	20240123	-38.47	2670	20240527	0.94	4380	-38.47	20240123	2670	0.94	20240527	4380	-38.47	20240123	2670	0.94	20240527	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
36	20240527	141024	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2670	-65	5	-2.38	229590515	85225	263.13	2720	2750	2670	3555	1915	2735	2693.93	0.54	0	-11042	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	720	-9.93	2.85	12	0.32	-269.00	936.00	4380	20240123	-39.04	2670	20240527	0.00	4380	-39.04	20240123	2670	0.00	20240527	4380	-39.04	20240123	2670	0.00	20240527	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
37	20240527	131024	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2680	-55	5	-2.01	206326935	76526	236.27	2720	2750	2670	3555	1915	2735	2696.17	0.54	0	-9995	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	723	-9.96	2.86	12	0.28	-269.00	936.00	4380	20240123	-38.81	2670	20240527	0.37	4380	-38.81	20240123	2670	0.37	20240527	4380	-38.81	20240123	2670	0.37	20240527	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
38	20240527	121024	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2690	-45	5	-1.65	167403230	61999	191.42	2720	2750	2680	3555	1915	2735	2700.10	0.54	0	-7694	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	726	-10.00	2.87	12	0.23	-269.00	936.00	4380	20240123	-38.58	2680	20240527	0.37	4380	-38.58	20240123	2680	0.37	20240527	4380	-38.58	20240123	2680	0.37	20240527	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
39	20240527	111024	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2685	-50	5	-1.83	127958260	47330	146.13	2720	2750	2680	3555	1915	2735	2703.53	0.54	0	-2220	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	724	-9.98	2.87	12	0.18	-269.00	936.00	4380	20240123	-38.70	2680	20240527	0.19	4380	-38.70	20240123	2680	0.19	20240527	4380	-38.70	20240123	2680	0.19	20240527	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
40	20240527	101022	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	2680	-55	5	-2.01	117914865	43596	134.60	2720	2750	2680	3555	1915	2735	2704.72	0.54	0	-412	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	723	-9.96	2.86	12	0.16	-269.00	936.00	4380	20240123	-38.81	2680	20240527	0.00	4380	-38.81	20240123	2680	0.00	20240527	4380	-38.81	20240123	2680	0.00	20240527	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
41	20240527	091024	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2720	-15	5	-0.55	35707515	13087	40.41	2720	2750	2715	3555	1915	2735	2728.47	0.54	0	4114	2821	2777	2756	2712	2691	2767	2702	27	820	100	1910	5	1	26979634	734	-10.11	2.91	12	0.05	-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	3.44	N	239340	100	26 억		146047	N	N	0	N	00	N
42	20240524	160926	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	-45	5	-1.62	86164600	31190	15.75	2775	2800	2735	3610	1950	2780	2763.30	0.56	0	-4300	3016	2897	2791	2672	2566	2957	2732	27	830	100	1940	5	1	26979634	738	-10.17	2.92	12	0.12	-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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
43	20240524	150928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2745	-35	5	-1.26	75873990	27430	13.85	2775	2800	2745	3610	1950	2780	2766.10	0.56	0	-4300	3016	2897	2791	2672	2566	2957	2732	27	830	100	1940	5	1	26979634	741	-10.20	2.93	12	0.10	-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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
44	20240524	140933	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	-15	5	-0.54	59261160	21393	10.80	2775	2800	2750	3610	1950	2780	2770.12	0.56	0	-642	3016	2897	2791	2672	2566	2957	2732	27	830	100	1940	5	1	26979634	746	-10.28	2.95	12	0.08	-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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
45	20240524	130929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2775	-5	5	-0.18	55158115	19907	10.05	2775	2800	2750	3610	1950	2780	2770.79	0.56	0	-318	3016	2897	2791	2672	2566	2957	2732	27	830	100	1940	5	1	26979634	749	-10.32	2.96	12	0.07	-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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
46	20240524	120931	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2775	-5	5	-0.18	38692180	13980	7.06	2775	2800	2750	3610	1950	2780	2767.68	0.56	0	1120	3016	2897	2791	2672	2566	2957	2732	27	830	100	1940	5	1	26979634	749	-10.32	2.96	12	0.05	-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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
47	20240524	110928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	0	3	0.00	30004210	10854	5.48	2775	2800	2750	3610	1950	2780	2764.35	0.56	0	1574	3016	2897	2791	2672	2566	2957	2732	27	830	100	1940	5	1	26979634	750	-10.33	2.97	12	0.04	-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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
48	20240524	100934	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2775	-5	5	-0.18	27864280	10082	5.09	2775	2800	2750	3610	1950	2780	2763.77	0.56	0	1783	3016	2897	2791	2672	2566	2957	2732	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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
49	20240524	090929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	20	2	0.72	7121880	2570	1.30	2775	2800	2755	3610	1950	2780	2771.16	0.56	0	293	3016	2897	2791	2672	2566	2957	2732	27	830	100	1940	5	1	26979634	755	-10.41	2.99	12	0.01	-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	3.47	N	239340	100	26 억		149963	N	N	0	N	00	N
50	20240523	160926	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	55	2	2.02	556112175	197969	378.86	2725	2910	2685	3540	1910	2725	2809.25	0.47	0	23290	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	750	-10.33	2.97	12	0.73	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
51	20240523	150929	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	55	2	2.02	543838495	193551	370.40	2725	2910	2685	3540	1910	2725	2809.79	0.47	0	23673	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	750	-10.33	2.97	12	0.72	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
52	20240523	140933	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	75	2	2.75	517615960	184108	352.33	2725	2910	2685	3540	1910	2725	2811.48	0.47	0	19685	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	755	-10.41	2.99	12	0.68	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
53	20240523	130931	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	85	2	3.12	487812930	173459	331.95	2725	2910	2685	3540	1910	2725	2812.27	0.47	0	14332	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	758	-10.45	3.00	12	0.64	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
54	20240523	120927	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	75	2	2.75	451004320	160268	306.71	2725	2910	2685	3540	1910	2725	2814.06	0.47	0	10910	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	755	-10.41	2.99	12	0.59	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
55	20240523	110925	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	85	2	3.12	400576715	142241	272.21	2725	2910	2685	3540	1910	2725	2816.18	0.47	0	7344	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	758	-10.45	3.00	12	0.53	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
56	20240523	100927	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2720	-5	5	-0.18	50910795	18765	35.91	2725	2735	2685	3540	1910	2725	2713.07	0.47	0	-2528	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	734	-10.11	2.91	12	0.07	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
57	20240523	090932	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	10	2	0.37	10721285	3934	7.53	2725	2735	2725	3540	1910	2725	2725.29	0.47	0	-172	2818	2771	2733	2686	2648	2752	2667	27	815	100	1900	5	1	26979634	738	-10.17	2.92	12	0.01	-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	3.47	N	239340	100	26 억		127179	N	N	0	N	00	N
58	20240522	160917	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2725	-5	5	-0.18	137069705	50443	126.88	2730	2780	2695	3545	1915	2730	2717.29	0.48	0	-3305	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	5	1	26979634	735	-10.13	2.91	12	0.19	-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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
59	20240522	150924	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2730	0	3	0.00	134649825	49555	124.65	2730	2780	2695	3545	1915	2730	2717.17	0.48	0	-3300	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	5	1	26979634	737	-10.15	2.92	12	0.18	-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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
60	20240522	140926	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2740	10	2	0.37	92700155	34059	85.67	2730	2780	2710	3545	1915	2730	2721.74	0.48	0	-3812	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	5	1	26979634	739	-10.19	2.93	12	0.13	-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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
61	20240522	130923	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2725	-5	5	-0.18	90004110	33073	83.19	2730	2780	2710	3545	1915	2730	2721.36	0.48	0	-3523	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
62	20240522	121037	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	5	2	0.18	80292860	29521	74.26	2730	2780	2710	3545	1915	2730	2719.84	0.48	0	-3127	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	5	1	26979634	738	-10.17	2.92	12	0.11	-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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
63	20240522	110928	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2720	-10	5	-0.37	73250240	26945	67.78	2730	2780	2710	3545	1915	2730	2718.49	0.48	0	-769	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	5	1	26979634	734	-10.11	2.91	12	0.10	-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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
64	20240522	100924	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2720	-10	5	-0.37	59610785	21933	55.17	2730	2780	2710	3545	1915	2730	2717.83	0.48	0	388	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	5	1	26979634	734	-10.11	2.91	12	0.08	-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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
65	20240522	090926	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2720	-10	5	-0.37	7878080	2885	7.26	2730	2780	2720	3545	1915	2730	2730.72	0.48	0	-171	2793	2761	2743	2711	2693	2752	2702	27	815	100	1910	5	1	26979634	734	-10.11	2.91	12	0.01	-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	3.49	N	239340	100	26 억		130484	N	N	0	N	00	N
66	20240521	160911	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2730	-35	5	-1.27	108216030	39521	111.21	2755	2775	2725	3590	1940	2765	2738.21	0.50	0	-4427	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	5	1	26979634	737	-10.15	2.92	12	0.15	-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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
67	20240521	150921	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	-30	5	-1.08	89536865	32680	91.96	2755	2775	2725	3590	1940	2765	2739.81	0.50	0	-4422	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	5	1	26979634	738	-10.17	2.92	12	0.12	-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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
68	20240521	140922	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	-30	5	-1.08	81846300	29867	84.04	2755	2775	2725	3590	1940	2765	2740.36	0.50	0	-4422	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	5	1	26979634	738	-10.17	2.92	12	0.11	-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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
69	20240521	130920	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2735	-30	5	-1.08	73821485	26936	75.80	2755	2775	2725	3590	1940	2765	2740.63	0.50	0	-3985	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
70	20240521	120918	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2745	-20	5	-0.72	61913180	22575	63.53	2755	2775	2730	3590	1940	2765	2742.56	0.50	0	-3985	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	5	1	26979634	741	-10.20	2.93	12	0.08	-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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
71	20240521	110918	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2750	-15	5	-0.54	51157635	18645	52.47	2755	2775	2730	3590	1940	2765	2743.77	0.50	0	-3132	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	5	1	26979634	742	-10.22	2.94	12	0.07	-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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
72	20240521	100919	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2745	-20	5	-0.72	34465735	12566	35.36	2755	2775	2730	3590	1940	2765	2742.78	0.50	0	-3093	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	5	1	26979634	741	-10.20	2.93	12	0.05	-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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
73	20240521	090916	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2765	0	3	0.00	1321410	479	1.35	2755	2775	2755	3590	1940	2765	2758.68	0.50	0	0	2838	2801	2778	2741	2718	2790	2730	27	825	100	1930	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	3.50	N	239340	100	26 억		134911	N	N	0	N	00	N
74	20240517	160921	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2785	-35	5	-1.24	158523775	56595	82.85	2820	2855	2780	3665	1975	2820	2801.00	0.53	0	-1499	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	751	-10.35	2.98	12	0.21	-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	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
75	20240517	150924	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	-15	5	-0.53	144812785	51675	75.65	2820	2855	2780	3665	1975	2820	2802.35	0.53	0	-389	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	757	-10.43	3.00	12	0.19	-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	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
76	20240517	140916	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	-15	5	-0.53	143014065	51033	74.71	2820	2855	2780	3665	1975	2820	2802.36	0.53	0	-389	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	757	-10.43	3.00	12	0.19	-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	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
77	20240517	130910	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	-15	5	-0.53	110673275	39424	57.71	2820	2855	2790	3665	1975	2820	2807.24	0.53	0	-1660	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	757	-10.43	3.00	12	0.15	-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	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
78	20240517	120910	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	-5	5	-0.18	98879805	35201	51.53	2820	2855	2790	3665	1975	2820	2808.99	0.53	0	-2947	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	759	-10.46	3.01	12	0.13	-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	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
79	20240517	110910	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2825	5	2	0.18	84173055	29961	43.86	2820	2855	2790	3665	1975	2820	2809.40	0.53	0	-1310	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	762	-10.50	3.02	12	0.11	-269.00	936.00	4380	20240123	-35.50	2680	20240415	5.41	4380	-35.50	20240123	2680	5.41	20240415	4380	-35.50	20240123	2680	5.41	20240415	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
80	20240517	100905	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2825	5	2	0.18	70796230	25204	36.90	2820	2855	2790	3665	1975	2820	2808.90	0.53	0	-278	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	762	-10.50	3.02	12	0.09	-269.00	936.00	4380	20240123	-35.50	2680	20240415	5.41	4380	-35.50	20240123	2680	5.41	20240415	4380	-35.50	20240123	2680	5.41	20240415	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
81	20240517	090912	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	0	3	0.00	15847835	5609	8.21	2820	2855	2815	3665	1975	2820	2825.49	0.53	0	-3747	2933	2876	2848	2791	2763	2862	2777	27	845	100	1970	5	1	26979634	761	-10.48	3.01	12	0.02	-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	3.49	N	239340	100	26 억		141786	N	N	0	N	00	N
82	20240516	160902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	-40	5	-1.40	194076300	68086	57.89	2905	2905	2820	3715	2005	2860	2850.46	0.57	0	-13508	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	761	-10.48	3.01	12	0.25	-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	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
83	20240516	150901	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	-20	5	-0.70	172921920	60588	51.52	2905	2905	2825	3715	2005	2860	2854.06	0.57	0	-13912	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	766	-10.56	3.03	12	0.22	-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	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
84	20240516	140907	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	-20	5	-0.70	156830720	54907	46.69	2905	2905	2825	3715	2005	2860	2856.30	0.57	0	-11773	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	766	-10.56	3.03	12	0.20	-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	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
85	20240516	130902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	-20	5	-0.70	140838220	49266	41.89	2905	2905	2830	3715	2005	2860	2858.73	0.57	0	-11856	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	766	-10.56	3.03	12	0.18	-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	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
86	20240516	120900	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	-15	5	-0.52	133015555	46510	39.55	2905	2905	2835	3715	2005	2860	2859.93	0.57	0	-11312	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	768	-10.58	3.04	12	0.17	-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	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
87	20240516	110858	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	-15	5	-0.52	101983685	35607	30.28	2905	2905	2840	3715	2005	2860	2864.15	0.57	0	-10207	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	768	-10.58	3.04	12	0.13	-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	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
88	20240516	100902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	-5	5	-0.17	80773975	28161	23.95	2905	2905	2845	3715	2005	2860	2868.29	0.57	0	-8782	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	770	-10.61	3.05	12	0.10	-269.00	936.00	4380	20240123	-34.82	2680	20240415	6.53	4380	-34.82	20240123	2680	6.53	20240415	4380	-34.82	20240123	2680	6.53	20240415	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
89	20240516	090902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2870	10	2	0.35	30604450	10632	9.04	2905	2905	2845	3715	2005	2860	2878.52	0.57	0	-1821	2963	2911	2853	2801	2743	2937	2827	27	855	100	2000	5	1	26979634	774	-10.67	3.07	12	0.04	-269.00	936.00	4380	20240123	-34.47	2680	20240415	7.09	4380	-34.47	20240123	2680	7.09	20240415	4380	-34.47	20240123	2680	7.09	20240415	3.51	N	239340	100	26 억		155095	N	N	0	N	00	N
90	20240514	160912	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2860	40	2	1.42	330312875	115113	149.79	2795	2905	2795	3665	1975	2820	2869.47	0.49	0	18388	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	772	-10.63	3.06	12	0.43	-269.00	936.00	4380	20240123	-34.70	2680	20240415	6.72	4380	-34.70	20240123	2680	6.72	20240415	4380	-34.70	20240123	2680	6.72	20240415	3.79	N	239340	100	26 억		132466	N	N	0	N	00	N
91	20240514	150914	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2835	15	2	0.53	319303670	111257	144.77	2795	2905	2795	3665	1975	2820	2869.96	0.49	0	18252	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	765	-10.54	3.03	12	0.41	-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		132466	N	N	0	N	00	N
92	20240514	140913	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	45	2	1.60	304155095	105933	137.85	2795	2905	2795	3665	1975	2820	2871.20	0.49	0	18252	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	773	-10.65	3.06	12	0.39	-269.00	936.00	4380	20240123	-34.59	2680	20240415	6.90	4380	-34.59	20240123	2680	6.90	20240415	4380	-34.59	20240123	2680	6.90	20240415	3.79	N	239340	100	26 억		132466	N	N	0	N	00	N
93	20240514	130914	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2870	50	2	1.77	269189310	93650	121.86	2795	2905	2795	3665	1975	2820	2874.42	0.49	0	19529	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	774	-10.67	3.07	12	0.35	-269.00	936.00	4380	20240123	-34.47	2680	20240415	7.09	4380	-34.47	20240123	2680	7.09	20240415	4380	-34.47	20240123	2680	7.09	20240415	3.79	N	239340	100	26 억		132466	N	N	0	N	00	N
94	20240514	120911	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2850	30	2	1.06	254595410	88542	115.22	2795	2905	2795	3665	1975	2820	2875.42	0.49	0	19742	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	769	-10.59	3.04	12	0.33	-269.00	936.00	4380	20240123	-34.93	2680	20240415	6.34	4380	-34.93	20240123	2680	6.34	20240415	4380	-34.93	20240123	2680	6.34	20240415	3.79	N	239340	100	26 억		132466	N	N	0	N	00	N
95	20240514	110912	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2860	40	2	1.42	236712755	82272	107.06	2795	2905	2795	3665	1975	2820	2877.20	0.49	0	19030	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	772	-10.63	3.06	12	0.30	-269.00	936.00	4380	20240123	-34.70	2680	20240415	6.72	4380	-34.70	20240123	2680	6.72	20240415	4380	-34.70	20240123	2680	6.72	20240415	3.79	N	239340	100	26 억		132466	N	N	0	N	00	N
96	20240514	100909	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2890	70	2	2.48	184506000	64113	83.43	2795	2905	2795	3665	1975	2820	2877.83	0.49	0	16201	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	780	-10.74	3.09	12	0.24	-269.00	936.00	4380	20240123	-34.02	2680	20240415	7.84	4380	-34.02	20240123	2680	7.84	20240415	4380	-34.02	20240123	2680	7.84	20240415	3.79	N	239340	100	26 억		132466	N	N	0	N	00	N
97	20240514	090911	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2825	5	2	0.18	24815765	8774	11.42	2795	2870	2795	3665	1975	2820	2828.33	0.49	0	950	2920	2870	2820	2770	2720	2845	2745	27	845	100	1970	5	1	26979634	762	-10.50	3.02	12	0.03	-269.00	936.00	4380	20240123	-35.50	2680	20240415	5.41	4380	-35.50	20240123	2680	5.41	20240415	4380	-35.50	20240123	2680	5.41	20240415	3.79	N	239340	100	26 억		132466	N	N	0	N	00	N
98	20240513	160909	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	-15	5	-0.53	215393040	76666	154.39	2860	2870	2770	3685	1985	2835	2809.48	0.49	0	1245	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	761	-10.48	3.01	12	0.28	-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	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
99	20240513	150912	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	-25	5	-0.88	207467260	73840	148.70	2860	2870	2770	3685	1985	2835	2809.69	0.49	0	1249	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	758	-10.45	3.00	12	0.27	-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	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
100	20240513	140912	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	-35	5	-1.23	188226925	66957	134.84	2860	2870	2770	3685	1985	2835	2811.16	0.49	0	1373	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	755	-10.41	2.99	12	0.25	-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	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
101	20240513	130905	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	-35	5	-1.23	177529010	63144	127.16	2860	2870	2770	3685	1985	2835	2811.49	0.49	0	1244	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	755	-10.41	2.99	12	0.23	-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	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
102	20240513	120909	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	-30	5	-1.06	167467650	59541	119.90	2860	2870	2770	3685	1985	2835	2812.64	0.49	0	1244	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	757	-10.43	3.00	12	0.22	-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	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
103	20240513	110908	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2795	-40	5	-1.41	159523010	56707	114.20	2860	2870	2770	3685	1985	2835	2813.11	0.49	0	1282	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	754	-10.39	2.99	12	0.21	-269.00	936.00	4380	20240123	-36.19	2680	20240415	4.29	4380	-36.19	20240123	2680	4.29	20240415	4380	-36.19	20240123	2680	4.29	20240415	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
104	20240513	100908	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	-25	5	-0.88	91526760	32341	65.13	2860	2870	2805	3685	1985	2835	2830.05	0.49	0	-624	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	758	-10.45	3.00	12	0.12	-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	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
105	20240513	090911	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2860	25	2	0.88	38467345	13530	27.25	2860	2865	2835	3685	1985	2835	2843.11	0.49	0	-2615	2875	2855	2835	2815	2795	2865	2825	27	850	100	1980	5	1	26979634	772	-10.63	3.06	12	0.05	-269.00	936.00	4380	20240123	-34.70	2680	20240415	6.72	4380	-34.70	20240123	2680	6.72	20240415	4380	-34.70	20240123	2680	6.72	20240415	3.75	N	239340	100	26 억		131089	N	N	0	N	00	N
106	20240510	160843	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2835	20	2	0.71	139800015	49304	25.66	2815	2855	2815	3655	1975	2815	2835.47	0.51	0	-6601	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	765	-10.54	3.03	12	0.18	-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	3.76	N	239340	100	26 억		137837	N	N	0	N	00	N
107	20240510	150852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	25	2	0.89	126026270	44450	23.13	2815	2855	2815	3655	1975	2815	2835.24	0.51	0	-6742	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	766	-10.56	3.03	12	0.16	-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		137837	N	N	0	N	00	N
108	20240510	140854	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	25	2	0.89	117310460	41380	21.54	2815	2855	2815	3655	1975	2815	2834.96	0.51	0	-6546	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	766	-10.56	3.03	12	0.15	-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		137837	N	N	0	N	00	N
109	20240510	130846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2830	15	2	0.53	106912190	37719	19.63	2815	2855	2815	3655	1975	2815	2834.44	0.51	0	-6546	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	764	-10.52	3.02	12	0.14	-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	3.76	N	239340	100	26 억		137837	N	N	0	N	00	N
110	20240510	120841	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2840	25	2	0.89	97845590	34532	17.97	2815	2855	2815	3655	1975	2815	2833.48	0.51	0	-6004	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	766	-10.56	3.03	12	0.13	-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		137837	N	N	0	N	00	N
111	20240510	110845	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2850	35	2	1.24	87445985	30865	16.06	2815	2855	2815	3655	1975	2815	2833.18	0.51	0	-6003	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	769	-10.59	3.04	12	0.11	-269.00	936.00	4380	20240123	-34.93	2680	20240415	6.34	4380	-34.93	20240123	2680	6.34	20240415	4380	-34.93	20240123	2680	6.34	20240415	3.76	N	239340	100	26 억		137837	N	N	0	N	00	N
112	20240510	100844	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2850	35	2	1.24	66012955	23310	12.13	2815	2855	2815	3655	1975	2815	2831.96	0.51	0	-5584	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	769	-10.59	3.04	12	0.09	-269.00	936.00	4380	20240123	-34.93	2680	20240415	6.34	4380	-34.93	20240123	2680	6.34	20240415	4380	-34.93	20240123	2680	6.34	20240415	3.76	N	239340	100	26 억		137837	N	N	0	N	00	N
113	20240510	090846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	30	2	1.07	7871765	2776	1.44	2815	2845	2815	3655	1975	2815	2835.65	0.51	0	-662	2975	2895	2855	2775	2735	2875	2755	27	840	100	1970	5	1	26979634	768	-10.58	3.04	12	0.01	-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	3.76	N	239340	100	26 억		137837	N	N	0	N	00	N
114	20240509	160902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	0	3	0.00	551892640	191865	544.27	2840	2935	2815	3655	1975	2815	2876.61	0.52	0	-1161	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	759	-10.46	3.01	12	0.71	-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	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
115	20240509	150902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2830	15	2	0.53	527662790	183278	519.91	2840	2935	2815	3655	1975	2815	2879.03	0.52	0	-1580	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	764	-10.52	3.02	12	0.68	-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	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
116	20240509	140806	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	30	2	1.07	476212770	165098	468.34	2840	2935	2815	3655	1975	2815	2884.42	0.52	0	-5466	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	768	-10.58	3.04	12	0.61	-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	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
117	20240509	130847	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	40	2	1.42	468706040	162464	460.86	2840	2935	2815	3655	1975	2815	2884.98	0.52	0	-3726	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	770	-10.61	3.05	12	0.60	-269.00	936.00	4380	20240123	-34.82	2680	20240415	6.53	4380	-34.82	20240123	2680	6.53	20240415	4380	-34.82	20240123	2680	6.53	20240415	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
118	20240509	120844	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	30	2	1.07	443744125	153701	436.01	2840	2935	2815	3655	1975	2815	2887.06	0.52	0	-1477	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	768	-10.58	3.04	12	0.57	-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	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
119	20240509	110832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	40	2	1.42	418928715	144982	411.27	2840	2935	2815	3655	1975	2815	2889.52	0.52	0	37	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	770	-10.61	3.05	12	0.54	-269.00	936.00	4380	20240123	-34.82	2680	20240415	6.53	4380	-34.82	20240123	2680	6.53	20240415	4380	-34.82	20240123	2680	6.53	20240415	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
120	20240509	100836	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2895	80	2	2.84	326358220	112731	319.79	2840	2935	2815	3655	1975	2815	2895.02	0.52	0	5778	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	781	-10.76	3.09	12	0.42	-269.00	936.00	4380	20240123	-33.90	2680	20240415	8.02	4380	-33.90	20240123	2680	8.02	20240415	4380	-33.90	20240123	2680	8.02	20240415	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
121	20240509	090833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2835	20	2	0.71	5723075	2026	5.75	2840	2840	2815	3655	1975	2815	2824.81	0.52	0	-649	2868	2841	2813	2786	2758	2855	2800	27	840	100	1970	5	1	26979634	765	-10.54	3.03	12	0.01	-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	3.77	N	239340	100	26 억		138998	N	N	0	N	00	N
122	20240508	160826	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	5	2	0.18	95383615	33901	58.90	2785	2840	2785	3650	1970	2810	2813.60	0.50	0	2787	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	5	1	26979634	759	-10.46	3.01	12	0.13	-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	3.79	N	239340	100	26 억		135895	N	N	0	N	00	N
123	20240508	150832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	5	2	0.18	93074245	33080	57.48	2785	2840	2785	3650	1970	2810	2813.62	0.50	0	3043	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	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	3.79	N	239340	100	26 억		135895	N	N	0	N	00	N
124	20240508	140826	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2825	15	2	0.53	73942295	26257	45.62	2785	2840	2785	3650	1970	2810	2816.12	0.50	0	1178	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	5	1	26979634	762	-10.50	3.02	12	0.10	-269.00	936.00	4380	20240123	-35.50	2680	20240415	5.41	4380	-35.50	20240123	2680	5.41	20240415	4380	-35.50	20240123	2680	5.41	20240415	3.79	N	239340	100	26 억		135895	N	N	0	N	00	N
125	20240508	130823	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	-10	5	-0.36	66560465	23631	41.06	2785	2840	2785	3650	1970	2810	2816.69	0.50	0	678	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	5	1	26979634	755	-10.41	2.99	12	0.09	-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		135895	N	N	0	N	00	N
126	20240508	120823	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	10	2	0.36	62609830	22223	38.61	2785	2840	2785	3650	1970	2810	2817.38	0.50	0	1402	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	5	1	26979634	761	-10.48	3.01	12	0.08	-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		135895	N	N	0	N	00	N
127	20240508	110902	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	10	2	0.36	49791090	17659	30.68	2785	2840	2785	3650	1970	2810	2819.64	0.50	0	289	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	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	3.79	N	239340	100	26 억		135895	N	N	0	N	00	N
128	20240508	100832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2820	10	2	0.36	21462580	7658	13.31	2785	2840	2785	3650	1970	2810	2802.54	0.50	0	1067	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	5	1	26979634	761	-10.48	3.01	12	0.03	-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		135895	N	N	0	N	00	N
129	20240508	090835	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2815	5	2	0.18	7038710	2519	4.38	2785	2820	2785	3650	1970	2810	2793.60	0.50	0	1091	2866	2837	2811	2782	2756	2837	2782	27	840	100	1960	5	1	26979634	759	-10.46	3.01	12	0.01	-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	3.79	N	239340	100	26 억		135895	N	N	0	N	00	N
130	20240503	160851	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2790	-10	5	-0.36	90040670	32047	120.64	2815	2840	2790	3640	1960	2800	2809.68	0.51	0	-3338	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	753	-10.37	2.98	12	0.12	-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	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
131	20240503	150850	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	5	2	0.18	83865080	29837	112.32	2815	2840	2790	3640	1960	2800	2810.77	0.51	0	-3055	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	757	-10.43	3.00	12	0.11	-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	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
132	20240503	140851	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	10	2	0.36	74741045	26573	100.03	2815	2840	2790	3640	1960	2800	2812.67	0.51	0	-2557	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	758	-10.45	3.00	12	0.10	-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	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
133	20240503	130852	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2795	-5	5	-0.18	72892265	25913	97.55	2815	2840	2790	3640	1960	2800	2812.96	0.51	0	-2266	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	754	-10.39	2.99	12	0.10	-269.00	936.00	4380	20240123	-36.19	2680	20240415	4.29	4380	-36.19	20240123	2680	4.29	20240415	4380	-36.19	20240123	2680	4.29	20240415	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
134	20240503	120849	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	5	2	0.18	64288860	22839	85.98	2815	2840	2790	3640	1960	2800	2814.87	0.51	0	-2193	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	757	-10.43	3.00	12	0.08	-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	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
135	20240503	110847	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2795	-5	5	-0.18	60509795	21493	80.91	2815	2840	2790	3640	1960	2800	2815.33	0.51	0	-1362	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	754	-10.39	2.99	12	0.08	-269.00	936.00	4380	20240123	-36.19	2680	20240415	4.29	4380	-36.19	20240123	2680	4.29	20240415	4380	-36.19	20240123	2680	4.29	20240415	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
136	20240503	100845	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2810	10	2	0.36	47725550	16935	63.75	2815	2840	2790	3640	1960	2800	2818.16	0.51	0	12	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	758	-10.45	3.00	12	0.06	-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	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
137	20240503	090842	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2795	-5	5	-0.18	8438120	3018	11.36	2815	2815	2790	3640	1960	2800	2795.93	0.51	0	48	2833	2816	2788	2771	2743	2822	2777	27	840	100	1960	5	1	26979634	754	-10.39	2.99	12	0.01	-269.00	936.00	4380	20240123	-36.19	2680	20240415	4.29	4380	-36.19	20240123	2680	4.29	20240415	4380	-36.19	20240123	2680	4.29	20240415	3.81	N	239340	100	26 억		136788	N	N	0	N	00	N
138	20240502	160836	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	0	3	0.00	72607385	26060	54.43	2800	2805	2760	3640	1960	2800	2786.15	0.49	0	3093	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	5	1	26979634	755	-10.41	2.99	12	0.10	-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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N
139	20240502	150843	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	0	3	0.00	68343885	24535	51.24	2800	2805	2760	3640	1960	2800	2785.56	0.49	0	3140	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	5	1	26979634	755	-10.41	2.99	12	0.09	-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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N
140	20240502	140837	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2790	-10	5	-0.36	50174235	18026	37.65	2800	2805	2760	3640	1960	2800	2783.42	0.49	0	3160	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	5	1	26979634	753	-10.37	2.98	12	0.07	-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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N
141	20240502	130835	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	0	3	0.00	48234105	17332	36.20	2800	2805	2760	3640	1960	2800	2782.94	0.49	0	3191	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	5	1	26979634	755	-10.41	2.99	12	0.06	-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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N
142	20240502	120833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	0	3	0.00	42248400	15184	31.71	2800	2805	2760	3640	1960	2800	2782.41	0.49	0	3191	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	5	1	26979634	755	-10.41	2.99	12	0.06	-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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N
143	20240502	110832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2800	0	3	0.00	36393470	13083	27.33	2800	2805	2760	3640	1960	2800	2781.72	0.49	0	3319	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	5	1	26979634	755	-10.41	2.99	12	0.05	-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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N
144	20240502	100830	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2805	5	2	0.18	33622270	12092	25.26	2800	2805	2760	3640	1960	2800	2780.51	0.49	0	4057	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	5	1	26979634	757	-10.43	3.00	12	0.04	-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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N
145	20240502	090829	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2780	-20	5	-0.71	4127695	1483	3.10	2800	2800	2780	3640	1960	2800	2783.17	0.49	0	904	2873	2836	2818	2781	2763	2827	2772	27	840	100	1960	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	3.81	N	239340	100	26 억		133517	N	N	0	N	00	N