KissMeData/053280/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	160544	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4410	30	2	0.68	60561930	13909	71.82	4335	4410	4335	5690	3070	4380	4353.63	0.35	0	-2068	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1103	-30.41	0.50	12	0.06	-145.00	8805.00	5780	20230622	-23.70	4255	20231027	3.64	5360	-17.72	20240207	4300	2.56	20240627	5740	-23.17	20230905	4255	3.64	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
3	20240628	150555	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4385	5	2	0.11	51933360	11951	61.71	4335	4405	4335	5690	3070	4380	4345.52	0.35	0	-1568	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1096	-30.24	0.50	12	0.05	-145.00	8805.00	5780	20230622	-24.13	4255	20231027	3.06	5360	-18.19	20240207	4300	1.98	20240627	5740	-23.61	20230905	4255	3.06	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
4	20240628	140554	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4345	-35	5	-0.80	42155350	9708	50.13	4335	4375	4335	5690	3070	4380	4342.33	0.35	0	-1148	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1086	-29.97	0.49	12	0.04	-145.00	8805.00	5780	20230622	-24.83	4255	20231027	2.12	5360	-18.94	20240207	4300	1.05	20240627	5740	-24.30	20230905	4255	2.12	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
5	20240628	130555	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4350	-30	5	-0.68	31269905	7202	37.19	4335	4375	4335	5690	3070	4380	4341.84	0.35	0	-980	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1088	-30.00	0.49	12	0.03	-145.00	8805.00	5780	20230622	-24.74	4255	20231027	2.23	5360	-18.84	20240207	4300	1.16	20240627	5740	-24.22	20230905	4255	2.23	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
6	20240628	120554	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4350	-30	5	-0.68	29539210	6804	35.13	4335	4375	4335	5690	3070	4380	4341.45	0.35	0	-980	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1088	-30.00	0.49	12	0.03	-145.00	8805.00	5780	20230622	-24.74	4255	20231027	2.23	5360	-18.84	20240207	4300	1.16	20240627	5740	-24.22	20230905	4255	2.23	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
7	20240628	110545	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4345	-35	5	-0.80	21753245	5011	25.87	4335	4375	4335	5690	3070	4380	4341.10	0.35	0	-859	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1086	-29.97	0.49	12	0.02	-145.00	8805.00	5780	20230622	-24.83	4255	20231027	2.12	5360	-18.94	20240207	4300	1.05	20240627	5740	-24.30	20230905	4255	2.12	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
8	20240628	100542	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4355	-25	5	-0.57	19200830	4424	22.84	4335	4375	4335	5690	3070	4380	4340.15	0.35	0	-480	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1089	-30.03	0.49	12	0.02	-145.00	8805.00	5780	20230622	-24.65	4255	20231027	2.35	5360	-18.75	20240207	4300	1.28	20240627	5740	-24.13	20230905	4255	2.35	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
9	20240628	090543	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4335	-45	5	-1.03	1220220	281	1.45	4335	4375	4335	5690	3070	4380	4342.42	0.35	0	-38	4593	4486	4393	4286	4193	4540	4340	125	1310	500	3150	5	1	25000000	1084	-29.90	0.49	12	0.00	-145.00	8805.00	5780	20230622	-25.00	4255	20231027	1.88	5360	-19.12	20240207	4300	0.81	20240627	5740	-24.48	20230905	4255	1.88	20231027	1.17	N	053280	500	125 억		88349	N	N	0	N	00	N
10	20240627	160538	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4380	15	2	0.34	83854850	19357	140.72	4320	4500	4300	5670	3060	4365	4330.85	0.35	0	-238	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1095	-30.21	0.50	12	0.08	-145.00	8805.00	5950	20230621	-26.39	4255	20231027	2.94	5360	-18.28	20240207	4300	1.86	20240627	5740	-23.69	20230905	4255	2.94	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
11	20240627	150545	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4305	-60	5	-1.37	75016910	17337	126.03	4320	4500	4300	5670	3060	4365	4326.98	0.35	0	-159	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1076	-29.69	0.49	12	0.07	-145.00	8805.00	5950	20230621	-27.65	4255	20231027	1.18	5360	-19.68	20240207	4300	0.12	20240627	5740	-25.00	20230905	4255	1.18	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
12	20240627	140541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4300	-65	5	-1.49	61961640	14308	104.01	4320	4500	4300	5670	3060	4365	4330.56	0.35	0	-304	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1075	-29.66	0.49	12	0.06	-145.00	8805.00	5950	20230621	-27.73	4255	20231027	1.06	5360	-19.78	20240207	4300	0.00	20240627	5740	-25.09	20230905	4255	1.06	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
13	20240627	130542	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4340	-25	5	-0.57	31924655	7345	53.39	4320	4500	4320	5670	3060	4365	4346.45	0.35	0	-890	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1085	-29.93	0.49	12	0.03	-145.00	8805.00	5950	20230621	-27.06	4255	20231027	2.00	5360	-19.03	20240207	4320	0.46	20240627	5740	-24.39	20230905	4255	2.00	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
14	20240627	120544	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4345	-20	5	-0.46	31421070	7229	52.55	4320	4500	4320	5670	3060	4365	4346.53	0.35	0	-844	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1086	-29.97	0.49	12	0.03	-145.00	8805.00	5950	20230621	-26.97	4255	20231027	2.12	5360	-18.94	20240207	4320	0.58	20240627	5740	-24.30	20230905	4255	2.12	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
15	20240627	110543	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4330	-35	5	-0.80	28087400	6460	46.96	4320	4500	4320	5670	3060	4365	4347.89	0.35	0	-626	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1083	-29.86	0.49	12	0.03	-145.00	8805.00	5950	20230621	-27.23	4255	20231027	1.76	5360	-19.22	20240207	4320	0.23	20240627	5740	-24.56	20230905	4255	1.76	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
16	20240627	100543	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4345	-20	5	-0.46	14870310	3408	24.77	4320	4500	4320	5670	3060	4365	4363.35	0.35	0	-475	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1086	-29.97	0.49	12	0.01	-145.00	8805.00	5950	20230621	-26.97	4255	20231027	2.12	5360	-18.94	20240207	4320	0.58	20240627	5740	-24.30	20230905	4255	2.12	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
17	20240627	090542	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4380	15	2	0.34	5195515	1188	8.64	4320	4500	4320	5670	3060	4365	4373.33	0.35	0	-11	4415	4390	4365	4340	4315	4377	4327	125	1305	500	3140	5	1	25000000	1095	-30.21	0.50	12	0.00	-145.00	8805.00	5950	20230621	-26.39	4255	20231027	2.94	5360	-18.28	20240207	4320	1.39	20240627	5740	-23.69	20230905	4255	2.94	20231027	1.19	N	053280	500	125 억		88587	N	N	0	N	00	N
18	20240626	160541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4365	0	3	0.00	59925590	13756	72.26	4390	4390	4340	5670	3060	4365	4356.32	0.36	0	-1650	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1091	-30.10	0.50	12	0.06	-145.00	8805.00	5950	20230621	-26.64	4255	20231027	2.59	5360	-18.56	20240207	4340	0.58	20240626	5740	-23.95	20230905	4255	2.59	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
19	20240626	150542	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4360	-5	5	-0.11	36842615	8449	44.38	4390	4390	4340	5670	3060	4365	4360.59	0.36	0	-1658	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1090	-30.07	0.50	12	0.03	-145.00	8805.00	5950	20230621	-26.72	4255	20231027	2.47	5360	-18.66	20240207	4340	0.46	20240626	5740	-24.04	20230905	4255	2.47	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
20	20240626	140541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4355	-10	5	-0.23	22260895	5098	26.78	4390	4390	4350	5670	3060	4365	4366.59	0.36	0	-1367	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1089	-30.03	0.49	12	0.02	-145.00	8805.00	5950	20230621	-26.81	4255	20231027	2.35	5360	-18.75	20240207	4350	0.11	20240626	5740	-24.13	20230905	4255	2.35	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
21	20240626	130542	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4355	-10	5	-0.23	20709900	4742	24.91	4390	4390	4350	5670	3060	4365	4367.33	0.36	0	-1045	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1089	-30.03	0.49	12	0.02	-145.00	8805.00	5950	20230621	-26.81	4255	20231027	2.35	5360	-18.75	20240207	4350	0.11	20240626	5740	-24.13	20230905	4255	2.35	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
22	20240626	120541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4360	-5	5	-0.11	18674465	4275	22.46	4390	4390	4350	5670	3060	4365	4368.30	0.36	0	-972	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1090	-30.07	0.50	12	0.02	-145.00	8805.00	5950	20230621	-26.72	4255	20231027	2.47	5360	-18.66	20240207	4350	0.23	20240626	5740	-24.04	20230905	4255	2.47	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
23	20240626	110541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4370	5	2	0.11	14039065	3212	16.87	4390	4390	4350	5670	3060	4365	4370.82	0.36	0	-860	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1093	-30.14	0.50	12	0.01	-145.00	8805.00	5950	20230621	-26.55	4255	20231027	2.70	5360	-18.47	20240207	4350	0.46	20240626	5740	-23.87	20230905	4255	2.70	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
24	20240626	100541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4380	15	2	0.34	8785235	2011	10.56	4390	4390	4350	5670	3060	4365	4368.59	0.36	0	-662	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1095	-30.21	0.50	12	0.01	-145.00	8805.00	5950	20230621	-26.39	4255	20231027	2.94	5360	-18.28	20240207	4350	0.69	20240626	5740	-23.69	20230905	4255	2.94	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
25	20240626	090541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4380	15	2	0.34	1654295	378	1.99	4390	4390	4350	5670	3060	4365	4376.44	0.36	0	-181	4421	4392	4371	4342	4321	4382	4332	125	1305	500	3140	5	1	25000000	1095	-30.21	0.50	12	0.00	-145.00	8805.00	5950	20230621	-26.39	4255	20231027	2.94	5360	-18.28	20240207	4350	0.69	20240626	5740	-23.69	20230905	4255	2.94	20231027	1.18	N	053280	500	125 억		90237	N	N	0	N	00	N
26	20240625	160540	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4365	-20	5	-0.46	83066655	19033	73.44	4385	4400	4350	5700	3070	4385	4364.35	0.37	0	-1061	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1091	-30.10	0.50	12	0.08	-145.00	8805.00	5950	20230621	-26.64	4255	20231027	2.59	5360	-18.56	20240207	4350	0.34	20240625	5740	-23.95	20230905	4255	2.59	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
27	20240625	150541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4365	-20	5	-0.46	78785525	18052	69.65	4385	4400	4350	5700	3070	4385	4364.37	0.37	0	-1038	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1091	-30.10	0.50	12	0.07	-145.00	8805.00	5950	20230621	-26.64	4255	20231027	2.59	5360	-18.56	20240207	4350	0.34	20240625	5740	-23.95	20230905	4255	2.59	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
28	20240625	140540	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4370	-15	5	-0.34	66358060	15204	58.66	4385	4400	4350	5700	3070	4385	4364.51	0.37	0	-852	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1093	-30.14	0.50	12	0.06	-145.00	8805.00	5950	20230621	-26.55	4255	20231027	2.70	5360	-18.47	20240207	4350	0.46	20240625	5740	-23.87	20230905	4255	2.70	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
29	20240625	130541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4360	-25	5	-0.57	64387780	14753	56.92	4385	4400	4350	5700	3070	4385	4364.39	0.37	0	-845	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1090	-30.07	0.50	12	0.06	-145.00	8805.00	5950	20230621	-26.72	4255	20231027	2.47	5360	-18.66	20240207	4350	0.23	20240625	5740	-24.04	20230905	4255	2.47	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
30	20240625	120543	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4380	-5	5	-0.11	44333870	10152	39.17	4385	4400	4355	5700	3070	4385	4367.01	0.37	0	-652	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1095	-30.21	0.50	12	0.04	-145.00	8805.00	5950	20230621	-26.39	4255	20231027	2.94	5360	-18.28	20240207	4355	0.57	20240625	5740	-23.69	20230905	4255	2.94	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
31	20240625	110544	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4375	-10	5	-0.23	30165715	6904	26.64	4385	4400	4355	5700	3070	4385	4369.31	0.37	0	-584	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1094	-30.17	0.50	12	0.03	-145.00	8805.00	5950	20230621	-26.47	4255	20231027	2.82	5360	-18.38	20240207	4355	0.46	20240625	5740	-23.78	20230905	4255	2.82	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
32	20240625	100540	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4360	-25	5	-0.57	21046755	4813	18.57	4385	4400	4360	5700	3070	4385	4372.90	0.37	0	-457	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1090	-30.07	0.50	12	0.02	-145.00	8805.00	5950	20230621	-26.72	4255	20231027	2.47	5360	-18.66	20240207	4355	0.11	20240530	5740	-24.04	20230905	4255	2.47	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
33	20240625	090541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4400	15	2	0.34	10911175	2493	9.62	4385	4400	4370	5700	3070	4385	4376.72	0.37	0	13	4471	4427	4406	4362	4341	4417	4352	125	1315	500	3150	5	1	25000000	1100	-30.34	0.50	12	0.01	-145.00	8805.00	5950	20230621	-26.05	4255	20231027	3.41	5360	-17.91	20240207	4355	1.03	20240530	5740	-23.34	20230905	4255	3.41	20231027	1.19	N	053280	500	125 억		91298	N	N	0	N	00	N
34	20240624	160538	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4385	-45	5	-1.02	114129400	25902	104.96	4415	4450	4385	5750	3105	4430	4406.28	0.38	0	-3942	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1096	-30.24	0.50	12	0.10	-145.00	8805.00	5950	20230621	-26.30	4255	20231027	3.06	5360	-18.19	20240207	4355	0.69	20240530	5740	-23.61	20230905	4255	3.06	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
35	20240624	150539	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4390	-40	5	-0.90	97088475	22018	89.22	4415	4450	4390	5750	3105	4430	4409.50	0.38	0	-2431	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1098	-30.28	0.50	12	0.09	-145.00	8805.00	5950	20230621	-26.22	4255	20231027	3.17	5360	-18.10	20240207	4355	0.80	20240530	5740	-23.52	20230905	4255	3.17	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
36	20240624	140540	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4395	-35	5	-0.79	90466285	20510	83.11	4415	4450	4390	5750	3105	4430	4410.84	0.38	0	-2367	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1099	-30.31	0.50	12	0.08	-145.00	8805.00	5950	20230621	-26.13	4255	20231027	3.29	5360	-18.00	20240207	4355	0.92	20240530	5740	-23.43	20230905	4255	3.29	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
37	20240624	130538	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4400	-30	5	-0.68	83958760	19030	77.11	4415	4450	4395	5750	3105	4430	4411.92	0.38	0	-2345	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1100	-30.34	0.50	12	0.08	-145.00	8805.00	5950	20230621	-26.05	4255	20231027	3.41	5360	-17.91	20240207	4355	1.03	20240530	5740	-23.34	20230905	4255	3.41	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
38	20240624	120539	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4400	-30	5	-0.68	68381015	15491	62.77	4415	4450	4400	5750	3105	4430	4414.24	0.38	0	-1566	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1100	-30.34	0.50	12	0.06	-145.00	8805.00	5950	20230621	-26.05	4255	20231027	3.41	5360	-17.91	20240207	4355	1.03	20240530	5740	-23.34	20230905	4255	3.41	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
39	20240624	110541	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4420	-10	5	-0.23	25974510	5860	23.75	4415	4450	4410	5750	3105	4430	4432.51	0.38	0	-1049	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1105	-30.48	0.50	12	0.02	-145.00	8805.00	5950	20230621	-25.71	4255	20231027	3.88	5360	-17.54	20240207	4355	1.49	20240530	5740	-23.00	20230905	4255	3.88	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
40	20240624	100539	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4435	5	2	0.11	22600465	5097	20.65	4415	4450	4410	5750	3105	4430	4434.07	0.38	0	-569	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1109	-30.59	0.50	12	0.02	-145.00	8805.00	5950	20230621	-25.46	4255	20231027	4.23	5360	-17.26	20240207	4355	1.84	20240530	5740	-22.74	20230905	4255	4.23	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
41	20240624	090539	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4425	-5	5	-0.11	999420	226	0.92	4415	4450	4410	5750	3105	4430	4422.21	0.38	0	27	4496	4462	4441	4407	4386	4452	4397	125	1320	500	3180	5	1	25000000	1106	-30.52	0.50	12	0.00	-145.00	8805.00	5950	20230621	-25.63	4255	20231027	4.00	5360	-17.44	20240207	4355	1.61	20240530	5740	-22.91	20230905	4255	4.00	20231027	1.21	N	053280	500	125 억		95243	N	N	0	N	00	N
42	20240621	160521	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4430	-40	5	-0.89	109636300	24662	106.42	4455	4475	4420	5810	3130	4470	4445.56	0.39	0	-2681	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1108	-30.55	0.50	12	0.10	-145.00	8805.00	5950	20230621	-25.55	4255	20231027	4.11	5360	-17.35	20240207	4355	1.72	20240530	5950	-25.55	20230621	4255	4.11	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
43	20240621	150521	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4455	-15	5	-0.34	103266380	23225	100.22	4455	4475	4420	5810	3130	4470	4446.35	0.39	0	-2618	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1114	-30.72	0.51	12	0.09	-145.00	8805.00	5950	20230621	-25.13	4255	20231027	4.70	5360	-16.88	20240207	4355	2.30	20240530	5950	-25.13	20230621	4255	4.70	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
44	20240621	140522	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4450	-20	5	-0.45	86079805	19357	83.53	4455	4475	4420	5810	3130	4470	4446.96	0.39	0	-1840	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1113	-30.69	0.51	12	0.08	-145.00	8805.00	5950	20230621	-25.21	4255	20231027	4.58	5360	-16.98	20240207	4355	2.18	20240530	5950	-25.21	20230621	4255	4.58	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
45	20240621	130523	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4470	0	3	0.00	82306200	18509	79.87	4455	4475	4420	5810	3130	4470	4446.82	0.39	0	-1769	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1118	-30.83	0.51	12	0.07	-145.00	8805.00	5950	20230621	-24.87	4255	20231027	5.05	5360	-16.60	20240207	4355	2.64	20240530	5950	-24.87	20230621	4255	5.05	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
46	20240621	120524	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4435	-35	5	-0.78	70578510	15879	68.52	4455	4470	4420	5810	3130	4470	4444.77	0.39	0	-1387	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1109	-30.59	0.50	12	0.06	-145.00	8805.00	5950	20230621	-25.46	4255	20231027	4.23	5360	-17.26	20240207	4355	1.84	20240530	5950	-25.46	20230621	4255	4.23	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
47	20240621	110523	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4430	-40	5	-0.89	53269235	11982	51.70	4455	4470	4420	5810	3130	4470	4445.77	0.39	0	-1415	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1108	-30.55	0.50	12	0.05	-145.00	8805.00	5950	20230621	-25.55	4255	20231027	4.11	5360	-17.35	20240207	4355	1.72	20240530	5950	-25.55	20230621	4255	4.11	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
48	20240621	100520	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4445	-25	5	-0.56	33805150	7596	32.78	4455	4470	4430	5810	3130	4470	4450.39	0.39	0	-1174	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1111	-30.66	0.50	12	0.03	-145.00	8805.00	5950	20230621	-25.29	4255	20231027	4.47	5360	-17.07	20240207	4355	2.07	20240530	5950	-25.29	20230621	4255	4.47	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
49	20240621	090524	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4465	-5	5	-0.11	16282660	3659	15.79	4455	4465	4445	5810	3130	4470	4450.03	0.39	0	-486	4643	4556	4513	4426	4383	4535	4405	125	1340	500	3210	5	1	25000000	1116	-30.79	0.51	12	0.01	-145.00	8805.00	5950	20230621	-24.96	4255	20231027	4.94	5360	-16.70	20240207	4355	2.53	20240530	5950	-24.96	20230621	4255	4.94	20231027	1.21	N	053280	500	125 억		97924	N	N	0	N	00	N
50	20240620	160519	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4470	0	3	0.00	103941470	23073	78.96	4470	4600	4470	5810	3130	4470	4504.90	0.38	0	1864	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1118	-30.83	0.51	12	0.09	-145.00	8805.00	5950	20230621	-24.87	4255	20231027	5.05	5360	-16.60	20240207	4355	2.64	20240530	5950	-24.87	20230621	4255	5.05	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
51	20240620	150521	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4490	20	2	0.45	95826560	21258	72.75	4470	4600	4470	5810	3130	4470	4507.79	0.38	0	1893	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1123	-30.97	0.51	12	0.09	-145.00	8805.00	5950	20230621	-24.54	4255	20231027	5.52	5360	-16.23	20240207	4355	3.10	20240530	5950	-24.54	20230621	4255	5.52	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
52	20240620	140520	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4490	20	2	0.45	75072410	16630	56.91	4470	4600	4470	5810	3130	4470	4514.28	0.38	0	531	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1123	-30.97	0.51	12	0.07	-145.00	8805.00	5950	20230621	-24.54	4255	20231027	5.52	5360	-16.23	20240207	4355	3.10	20240530	5950	-24.54	20230621	4255	5.52	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
53	20240620	130521	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4520	50	2	1.12	46866265	10369	35.48	4470	4600	4470	5810	3130	4470	4519.84	0.38	0	-94	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1130	-31.17	0.51	12	0.04	-145.00	8805.00	5950	20230621	-24.03	4255	20231027	6.23	5360	-15.67	20240207	4355	3.79	20240530	5950	-24.03	20230621	4255	6.23	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
54	20240620	120520	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4520	50	2	1.12	43698375	9668	33.09	4470	4600	4470	5810	3130	4470	4519.90	0.38	0	-94	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1130	-31.17	0.51	12	0.04	-145.00	8805.00	5950	20230621	-24.03	4255	20231027	6.23	5360	-15.67	20240207	4355	3.79	20240530	5950	-24.03	20230621	4255	6.23	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
55	20240620	110521	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4500	30	2	0.67	37440450	8280	28.34	4470	4600	4470	5810	3130	4470	4521.79	0.38	0	-94	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1125	-31.03	0.51	12	0.03	-145.00	8805.00	5950	20230621	-24.37	4255	20231027	5.76	5360	-16.04	20240207	4355	3.33	20240530	5950	-24.37	20230621	4255	5.76	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
56	20240620	100522	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4545	75	2	1.68	25131365	5548	18.99	4470	4600	4470	5810	3130	4470	4529.81	0.38	0	-170	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1136	-31.34	0.52	12	0.02	-145.00	8805.00	5950	20230621	-23.61	4255	20231027	6.82	5360	-15.21	20240207	4355	4.36	20240530	5950	-23.61	20230621	4255	6.82	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
57	20240620	090527	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4490	20	2	0.45	4274105	950	3.25	4470	4510	4470	5810	3130	4470	4499.06	0.38	0	-406	4560	4515	4485	4440	4410	4500	4425	125	1340	500	3210	5	1	25000000	1123	-30.97	0.51	12	0.00	-145.00	8805.00	5950	20230621	-24.54	4255	20231027	5.52	5360	-16.23	20240207	4355	3.10	20240530	5950	-24.54	20230621	4255	5.52	20231027	1.21	N	053280	500	125 억		96096	N	N	0	N	00	N
58	20240619	160519	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4470	-20	5	-0.45	131464700	29216	50.79	4490	4530	4455	5830	3145	4490	4499.75	0.39	0	-7477	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1118	-30.83	0.51	12	0.12	-145.00	8805.00	5950	20230621	-24.87	4255	20231027	5.05	5360	-16.60	20240207	4355	2.64	20240530	5950	-24.87	20230621	4255	5.05	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
59	20240619	150516	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4505	15	2	0.33	68510785	15178	26.39	4490	4530	4490	5830	3145	4490	4513.82	0.39	0	-3020	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1126	-31.07	0.51	12	0.06	-145.00	8805.00	5950	20230621	-24.29	4255	20231027	5.88	5360	-15.95	20240207	4355	3.44	20240530	5950	-24.29	20230621	4255	5.88	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
60	20240619	140522	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4520	30	2	0.67	44631375	9888	17.19	4490	4530	4490	5830	3145	4490	4513.69	0.39	0	-1236	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1130	-31.17	0.51	12	0.04	-145.00	8805.00	5950	20230621	-24.03	4255	20231027	6.23	5360	-15.67	20240207	4355	3.79	20240530	5950	-24.03	20230621	4255	6.23	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
61	20240619	130518	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4525	35	2	0.78	42381720	9391	16.33	4490	4530	4490	5830	3145	4490	4513.01	0.39	0	-1321	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1131	-31.21	0.51	12	0.04	-145.00	8805.00	5950	20230621	-23.95	4255	20231027	6.35	5360	-15.58	20240207	4355	3.90	20240530	5950	-23.95	20230621	4255	6.35	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
62	20240619	120517	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4525	35	2	0.78	34532815	7655	13.31	4490	4530	4490	5830	3145	4490	4511.15	0.39	0	-1365	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1131	-31.21	0.51	12	0.03	-145.00	8805.00	5950	20230621	-23.95	4255	20231027	6.35	5360	-15.58	20240207	4355	3.90	20240530	5950	-23.95	20230621	4255	6.35	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
63	20240619	110519	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4510	20	2	0.45	22523055	4995	8.68	4490	4530	4490	5830	3145	4490	4509.12	0.39	0	-691	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1128	-31.10	0.51	12	0.02	-145.00	8805.00	5950	20230621	-24.20	4255	20231027	5.99	5360	-15.86	20240207	4355	3.56	20240530	5950	-24.20	20230621	4255	5.99	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
64	20240619	100521	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4520	30	2	0.67	15620790	3463	6.02	4490	4530	4490	5830	3145	4490	4510.77	0.39	0	-314	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1130	-31.17	0.51	12	0.01	-145.00	8805.00	5950	20230621	-24.03	4255	20231027	6.23	5360	-15.67	20240207	4355	3.79	20240530	5950	-24.03	20230621	4255	6.23	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
65	20240619	090525	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4515	25	2	0.56	1441400	321	0.56	4490	4515	4490	5830	3145	4490	4490.34	0.39	0	-65	4716	4602	4526	4412	4336	4565	4375	125	1340	500	3230	5	1	25000000	1129	-31.14	0.51	12	0.00	-145.00	8805.00	5950	20230621	-24.12	4255	20231027	6.11	5360	-15.76	20240207	4355	3.67	20240530	5950	-24.12	20230621	4255	6.11	20231027	1.21	N	053280	500	125 억		96972	N	N	0	N	00	N
66	20240618	160515	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4490	-180	5	-3.85	260757380	57517	197.78	4620	4640	4450	6070	3270	4670	4533.93	0.43	0	-23495	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1123	-30.97	0.51	12	0.23	-145.00	8805.00	5950	20230621	-24.54	4255	20231027	5.52	5360	-16.23	20240207	4355	3.10	20240530	5950	-24.54	20230621	4255	5.52	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
67	20240618	150513	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4525	-145	5	-3.10	167336975	36659	126.05	4620	4640	4520	6070	3270	4670	4564.69	0.43	0	-11116	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1131	-31.21	0.51	12	0.15	-145.00	8805.00	5950	20230621	-23.95	4255	20231027	6.35	5360	-15.58	20240207	4355	3.90	20240530	5950	-23.95	20230621	4255	6.35	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
68	20240618	140515	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4560	-110	5	-2.36	80425405	17543	60.32	4620	4640	4555	6070	3270	4670	4584.47	0.43	0	-1006	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1140	-31.45	0.52	12	0.07	-145.00	8805.00	5950	20230621	-23.36	4255	20231027	7.17	5360	-14.93	20240207	4355	4.71	20240530	5950	-23.36	20230621	4255	7.17	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
69	20240618	130519	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4570	-100	5	-2.14	66555645	14503	49.87	4620	4640	4555	6070	3270	4670	4589.10	0.43	0	-673	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1143	-31.52	0.52	12	0.06	-145.00	8805.00	5950	20230621	-23.19	4255	20231027	7.40	5360	-14.74	20240207	4355	4.94	20240530	5950	-23.19	20230621	4255	7.40	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
70	20240618	120518	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4570	-100	5	-2.14	61094375	13310	45.77	4620	4640	4555	6070	3270	4670	4590.11	0.43	0	-424	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1143	-31.52	0.52	12	0.05	-145.00	8805.00	5950	20230621	-23.19	4255	20231027	7.40	5360	-14.74	20240207	4355	4.94	20240530	5950	-23.19	20230621	4255	7.40	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
71	20240618	110516	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4590	-80	5	-1.71	52355080	11401	39.20	4620	4640	4555	6070	3270	4670	4592.15	0.43	0	-61	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1148	-31.66	0.52	12	0.05	-145.00	8805.00	5950	20230621	-22.86	4255	20231027	7.87	5360	-14.37	20240207	4355	5.40	20240530	5950	-22.86	20230621	4255	7.87	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
72	20240618	100517	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4595	-75	5	-1.61	38062460	8289	28.50	4620	4640	4555	6070	3270	4670	4591.92	0.43	0	1554	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1149	-31.69	0.52	12	0.03	-145.00	8805.00	5950	20230621	-22.77	4255	20231027	7.99	5360	-14.27	20240207	4355	5.51	20240530	5950	-22.77	20230621	4255	7.99	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
73	20240618	090521	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4600	-70	5	-1.50	25521375	5550	19.08	4620	4640	4555	6070	3270	4670	4598.45	0.43	0	2014	4740	4705	4640	4605	4540	4722	4622	125	1400	500	3360	5	1	25000000	1150	-31.72	0.52	12	0.02	-145.00	8805.00	5950	20230621	-22.69	4255	20231027	8.11	5360	-14.18	20240207	4355	5.63	20240530	5950	-22.69	20230621	4255	8.11	20231027	1.22	N	053280	500	125 억		107257	N	N	18	N	00	N
74	20240617	160513	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4670	30	2	0.65	131005500	28434	160.03	4605	4675	4575	6030	3250	4640	4607.20	0.45	0	-4359	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1168	-32.21	0.53	12	0.11	-145.00	8805.00	5950	20230621	-21.51	4255	20231027	9.75	5360	-12.87	20240207	4355	7.23	20240530	5950	-21.51	20230621	4255	9.75	20231027	1.22	N	053280	500	125 억		111618	N	N	18	N	00	N
75	20240617	150517	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4620	-20	5	-0.43	123236480	26766	150.64	4605	4675	4575	6030	3250	4640	4604.22	0.45	0	-4114	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1155	-31.86	0.52	12	0.11	-145.00	8805.00	5950	20230621	-22.35	4255	20231027	8.58	5360	-13.81	20240207	4355	6.08	20240530	5950	-22.35	20230621	4255	8.58	20231027	1.22	N	053280	500	125 억		111618	N	N	15	N	00	N
76	20240617	140510	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4585	-55	5	-1.19	95243035	20719	116.61	4605	4645	4575	6030	3250	4640	4596.89	0.45	0	-2730	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1146	-31.62	0.52	12	0.08	-145.00	8805.00	5950	20230621	-22.94	4255	20231027	7.76	5360	-14.46	20240207	4355	5.28	20240530	5950	-22.94	20230621	4255	7.76	20231027	1.22	N	053280	500	125 억		111618	N	N	15	N	00	N
77	20240617	130511	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4580	-60	5	-1.29	87177050	18958	106.70	4605	4645	4580	6030	3250	4640	4598.43	0.45	0	-2515	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1145	-31.59	0.52	12	0.08	-145.00	8805.00	5950	20230621	-23.03	4255	20231027	7.64	5360	-14.55	20240207	4355	5.17	20240530	5950	-23.03	20230621	4255	7.64	20231027	1.22	N	053280	500	125 억		111618	N	N	15	N	00	N
78	20240617	120512	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4600	-40	5	-0.86	78117775	16982	95.58	4605	4645	4585	6030	3250	4640	4600.03	0.45	0	-2488	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1150	-31.72	0.52	12	0.07	-145.00	8805.00	5950	20230621	-22.69	4255	20231027	8.11	5360	-14.18	20240207	4355	5.63	20240530	5950	-22.69	20230621	4255	8.11	20231027	1.22	N	053280	500	125 억		111618	N	N	15	N	00	N
79	20240617	110508	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4610	-30	5	-0.65	38738475	8408	47.32	4605	4645	4600	6030	3250	4640	4607.34	0.45	0	-686	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1153	-31.79	0.52	12	0.03	-145.00	8805.00	5950	20230621	-22.52	4255	20231027	8.34	5360	-13.99	20240207	4355	5.86	20240530	5950	-22.52	20230621	4255	8.34	20231027	1.22	N	053280	500	125 억		111618	N	N	15	N	00	N
80	20240617	100510	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4610	-30	5	-0.65	32685770	7093	39.92	4605	4645	4600	6030	3250	4640	4608.17	0.45	0	-672	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1153	-31.79	0.52	12	0.03	-145.00	8805.00	5950	20230621	-22.52	4255	20231027	8.34	5360	-13.99	20240207	4355	5.86	20240530	5950	-22.52	20230621	4255	8.34	20231027	1.22	N	053280	500	125 억		111618	N	N	15	N	00	N
81	20240617	090512	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4630	-10	5	-0.22	466085	101	0.57	4605	4640	4605	6030	3250	4640	4614.70	0.45	0	-17	4690	4665	4640	4615	4590	4652	4602	125	1390	500	3340	5	1	25000000	1158	-31.93	0.53	12	0.00	-145.00	8805.00	5950	20230621	-22.18	4255	20231027	8.81	5360	-13.62	20240207	4355	6.31	20240530	5950	-22.18	20230621	4255	8.81	20231027	1.22	N	053280	500	125 억		111618	N	N	15	N	00	N
82	20240614	160429	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4640	-25	5	-0.54	81966865	17706	111.63	4665	4665	4615	6060	3270	4665	4629.33	0.45	0	-630	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1160	-32.00	0.53	12	0.07	-145.00	8805.00	5950	20230621	-22.02	4255	20231027	9.05	5360	-13.43	20240207	4355	6.54	20240530	5950	-22.02	20230621	4255	9.05	20231027	1.24	N	053280	500	125 억		112248	N	N	15	N	00	N
83	20240614	150431	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	-30	5	-0.64	67482500	14581	91.93	4665	4665	4615	6060	3270	4665	4628.11	0.45	0	-604	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1159	-31.97	0.53	12	0.06	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.24	N	053280	500	125 억		112248	N	N	13	N	00	N
84	20240614	140430	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4625	-40	5	-0.86	50558710	10922	68.86	4665	4665	4615	6060	3270	4665	4629.07	0.45	0	-289	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1156	-31.90	0.53	12	0.04	-145.00	8805.00	5950	20230621	-22.27	4255	20231027	8.70	5360	-13.71	20240207	4355	6.20	20240530	5950	-22.27	20230621	4255	8.70	20231027	1.24	N	053280	500	125 억		112248	N	N	13	N	00	N
85	20240614	130430	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4620	-45	5	-0.96	44972280	9716	61.26	4665	4665	4615	6060	3270	4665	4628.68	0.45	0	-853	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1155	-31.86	0.52	12	0.04	-145.00	8805.00	5950	20230621	-22.35	4255	20231027	8.58	5360	-13.81	20240207	4355	6.08	20240530	5950	-22.35	20230621	4255	8.58	20231027	1.24	N	053280	500	125 억		112248	N	N	13	N	00	N
86	20240614	120433	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	-30	5	-0.64	27730185	5988	37.75	4665	4665	4615	6060	3270	4665	4630.96	0.45	0	-871	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1159	-31.97	0.53	12	0.02	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.24	N	053280	500	125 억		112248	N	N	13	N	00	N
87	20240614	110502	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	-30	5	-0.64	25985485	5611	35.38	4665	4665	4615	6060	3270	4665	4631.17	0.45	0	-871	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1159	-31.97	0.53	12	0.02	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.24	N	053280	500	125 억		112248	N	N	13	N	00	N
88	20240614	100502	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	-30	5	-0.64	14329620	3091	19.49	4665	4665	4615	6060	3270	4665	4635.92	0.45	0	-503	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1159	-31.97	0.53	12	0.01	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.24	N	053280	500	125 억		112248	N	N	13	N	00	N
89	20240614	090505	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4645	-20	5	-0.43	144385	31	0.20	4665	4665	4645	6060	3270	4665	4657.58	0.45	0	-17	4705	4685	4660	4640	4615	4695	4650	125	1395	500	3350	5	1	25000000	1161	-32.03	0.53	12	0.00	-145.00	8805.00	5950	20230621	-21.93	4255	20231027	9.17	5360	-13.34	20240207	4355	6.66	20240530	5950	-21.93	20230621	4255	9.17	20231027	1.24	N	053280	500	125 억		112248	N	N	13	N	00	N
90	20240613	160458	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	10	2	0.21	73666675	15819	138.16	4655	4680	4635	6050	3260	4655	4656.84	0.47	0	-3248	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1166	-32.17	0.53	12	0.06	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.25	N	053280	500	125 억		116434	N	N	13	N	00	N
91	20240613	150508	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4645	-10	5	-0.21	66532655	14289	124.79	4655	4680	4635	6050	3260	4655	4656.21	0.47	0	-3209	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1161	-32.03	0.53	12	0.06	-145.00	8805.00	5950	20230621	-21.93	4255	20231027	9.17	5360	-13.34	20240207	4355	6.66	20240530	5950	-21.93	20230621	4255	9.17	20231027	1.25	N	053280	500	125 억		116434	N	N	2	N	00	N
92	20240613	140502	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4660	5	2	0.11	55121365	11837	103.38	4655	4680	4635	6050	3260	4655	4656.70	0.47	0	-3107	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1165	-32.14	0.53	12	0.05	-145.00	8805.00	5950	20230621	-21.68	4255	20231027	9.52	5360	-13.06	20240207	4355	7.00	20240530	5950	-21.68	20230621	4255	9.52	20231027	1.25	N	053280	500	125 억		116434	N	N	2	N	00	N
93	20240613	130502	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4670	15	2	0.32	44758535	9617	83.99	4655	4680	4635	6050	3260	4655	4654.11	0.47	0	-3103	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1168	-32.21	0.53	12	0.04	-145.00	8805.00	5950	20230621	-21.51	4255	20231027	9.75	5360	-12.87	20240207	4355	7.23	20240530	5950	-21.51	20230621	4255	9.75	20231027	1.25	N	053280	500	125 억		116434	N	N	2	N	00	N
94	20240613	120504	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	10	2	0.21	34425155	7398	64.61	4655	4680	4635	6050	3260	4655	4653.31	0.47	0	-2615	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1166	-32.17	0.53	12	0.03	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.25	N	053280	500	125 억		116434	N	N	2	N	00	N
95	20240613	110458	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4650	-5	5	-0.11	11695030	2510	21.92	4655	4680	4650	6050	3260	4655	4659.37	0.47	0	-1131	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1163	-32.07	0.53	12	0.01	-145.00	8805.00	5950	20230621	-21.85	4255	20231027	9.28	5360	-13.25	20240207	4355	6.77	20240530	5950	-21.85	20230621	4255	9.28	20231027	1.25	N	053280	500	125 억		116434	N	N	2	N	00	N
96	20240613	100500	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	10	2	0.21	4778200	1025	8.95	4655	4680	4655	6050	3260	4655	4661.66	0.47	0	-213	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1166	-32.17	0.53	12	0.00	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.25	N	053280	500	125 억		116434	N	N	2	N	00	N
97	20240613	090504	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4680	25	2	0.54	1107915	238	2.08	4655	4680	4655	6050	3260	4655	4655.11	0.47	0	-34	4715	4685	4670	4640	4625	4677	4632	125	1395	500	3350	5	1	25000000	1170	-32.28	0.53	12	0.00	-145.00	8805.00	5950	20230621	-21.34	4255	20231027	9.99	5360	-12.69	20240207	4355	7.46	20240530	5950	-21.34	20230621	4255	9.99	20231027	1.25	N	053280	500	125 억		116434	N	N	2	N	00	N
98	20240612	160455	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4655	-45	5	-0.96	53364160	11423	54.76	4700	4700	4655	6110	3290	4700	4671.67	0.47	0	-713	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1164	-32.10	0.53	12	0.05	-145.00	8805.00	5950	20230621	-21.76	4255	20231027	9.40	5360	-13.15	20240207	4355	6.89	20240530	5950	-21.76	20230621	4255	9.40	20231027	1.26	N	053280	500	125 억		117147	N	N	2	N	00	N
99	20240612	150503	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4660	-40	5	-0.85	45477695	9730	46.64	4700	4700	4660	6110	3290	4700	4673.97	0.47	0	-711	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1165	-32.14	0.53	12	0.04	-145.00	8805.00	5950	20230621	-21.68	4255	20231027	9.52	5360	-13.06	20240207	4355	7.00	20240530	5950	-21.68	20230621	4255	9.52	20231027	1.26	N	053280	500	125 억		117147	N	N	15	N	00	N
100	20240612	140459	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	-35	5	-0.74	40929470	8755	41.97	4700	4700	4660	6110	3290	4700	4674.98	0.47	0	-575	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1166	-32.17	0.53	12	0.04	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.26	N	053280	500	125 억		117147	N	N	15	N	00	N
101	20240612	130457	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4675	-25	5	-0.53	30415945	6502	31.17	4700	4700	4660	6110	3290	4700	4677.94	0.47	0	-497	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1169	-32.24	0.53	12	0.03	-145.00	8805.00	5950	20230621	-21.43	4255	20231027	9.87	5360	-12.78	20240207	4355	7.35	20240530	5950	-21.43	20230621	4255	9.87	20231027	1.26	N	053280	500	125 억		117147	N	N	15	N	00	N
102	20240612	120457	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4680	-20	5	-0.43	28752135	6146	29.46	4700	4700	4660	6110	3290	4700	4678.19	0.47	0	-389	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1170	-32.28	0.53	12	0.02	-145.00	8805.00	5950	20230621	-21.34	4255	20231027	9.99	5360	-12.69	20240207	4355	7.46	20240530	5950	-21.34	20230621	4255	9.99	20231027	1.26	N	053280	500	125 억		117147	N	N	15	N	00	N
103	20240612	110455	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4685	-15	5	-0.32	14692225	3138	15.04	4700	4700	4660	6110	3290	4700	4682.03	0.47	0	78	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1171	-32.31	0.53	12	0.01	-145.00	8805.00	5950	20230621	-21.26	4255	20231027	10.11	5360	-12.59	20240207	4355	7.58	20240530	5950	-21.26	20230621	4255	10.11	20231027	1.26	N	053280	500	125 억		117147	N	N	15	N	00	N
104	20240612	100457	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4690	-10	5	-0.21	10268145	2193	10.51	4700	4700	4660	6110	3290	4700	4682.24	0.47	0	308	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1173	-32.34	0.53	12	0.01	-145.00	8805.00	5950	20230621	-21.18	4255	20231027	10.22	5360	-12.50	20240207	4355	7.69	20240530	5950	-21.18	20230621	4255	10.22	20231027	1.26	N	053280	500	125 억		117147	N	N	15	N	00	N
105	20240612	090457	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4695	-5	5	-0.11	14090	3	0.01	4700	4700	4695	6110	3290	4700	4696.67	0.47	0	-2	4770	4735	4675	4640	4580	4752	4657	125	1410	500	3380	5	1	25000000	1174	-32.38	0.53	12	0.00	-145.00	8805.00	5950	20230621	-21.09	4255	20231027	10.34	5360	-12.41	20240207	4355	7.81	20240530	5950	-21.09	20230621	4255	10.34	20231027	1.26	N	053280	500	125 억		117147	N	N	15	N	00	N
106	20240610	160452	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4695	-5	5	-0.11	88012865	18736	188.38	4790	4790	4670	6110	3290	4700	4697.53	0.46	0	-3568	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1174	-32.38	0.53	12	0.07	-145.00	8805.00	5950	20230621	-21.09	4255	20231027	10.34	5360	-12.41	20240207	4355	7.81	20240530	5950	-21.09	20230621	4255	10.34	20231027	1.31	N	053280	500	125 억		116230	N	N	30	N	00	N
107	20240610	150458	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4690	-10	5	-0.21	85527175	18206	183.05	4790	4790	4670	6110	3290	4700	4697.75	0.46	0	-3444	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1173	-32.34	0.53	12	0.07	-145.00	8805.00	5950	20230621	-21.18	4255	20231027	10.22	5360	-12.50	20240207	4355	7.69	20240530	5950	-21.18	20230621	4255	10.22	20231027	1.31	N	053280	500	125 억		116230	N	N	19	N	00	N
108	20240610	140454	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4680	-20	5	-0.43	79918095	17008	171.00	4790	4790	4670	6110	3290	4700	4698.85	0.46	0	-3443	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1170	-32.28	0.53	12	0.07	-145.00	8805.00	5950	20230621	-21.34	4255	20231027	9.99	5360	-12.69	20240207	4355	7.46	20240530	5950	-21.34	20230621	4255	9.99	20231027	1.31	N	053280	500	125 억		116230	N	N	19	N	00	N
109	20240610	130453	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4695	-5	5	-0.11	79155615	16845	169.36	4790	4790	4670	6110	3290	4700	4699.06	0.46	0	-3420	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1174	-32.38	0.53	12	0.07	-145.00	8805.00	5950	20230621	-21.09	4255	20231027	10.34	5360	-12.41	20240207	4355	7.81	20240530	5950	-21.09	20230621	4255	10.34	20231027	1.31	N	053280	500	125 억		116230	N	N	19	N	00	N
110	20240610	120454	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4680	-20	5	-0.43	70156465	14921	150.02	4790	4790	4675	6110	3290	4700	4701.86	0.46	0	-2595	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1170	-32.28	0.53	12	0.06	-145.00	8805.00	5950	20230621	-21.34	4255	20231027	9.99	5360	-12.69	20240207	4355	7.46	20240530	5950	-21.34	20230621	4255	9.99	20231027	1.31	N	053280	500	125 억		116230	N	N	19	N	00	N
111	20240610	110456	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4700	0	3	0.00	54899680	11668	117.31	4790	4790	4675	6110	3290	4700	4705.15	0.46	0	-2373	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1175	-32.41	0.53	12	0.05	-145.00	8805.00	5950	20230621	-21.01	4255	20231027	10.46	5360	-12.31	20240207	4355	7.92	20240530	5950	-21.01	20230621	4255	10.46	20231027	1.31	N	053280	500	125 억		116230	N	N	19	N	00	N
112	20240610	100453	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4700	0	3	0.00	37038380	7865	79.08	4790	4790	4675	6110	3290	4700	4709.27	0.46	0	-1849	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1175	-32.41	0.53	12	0.03	-145.00	8805.00	5950	20230621	-21.01	4255	20231027	10.46	5360	-12.31	20240207	4355	7.92	20240530	5950	-21.01	20230621	4255	10.46	20231027	1.31	N	053280	500	125 억		116230	N	N	19	N	00	N
113	20240610	090459	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4685	-15	5	-0.32	14409825	3041	30.58	4790	4790	4685	6110	3290	4700	4738.52	0.46	0	-1844	4740	4720	4680	4660	4620	4730	4670	125	1410	500	3380	5	1	25000000	1171	-32.31	0.53	12	0.01	-145.00	8805.00	5950	20230621	-21.26	4255	20231027	10.11	5360	-12.59	20240207	4355	7.58	20240530	5950	-21.26	20230621	4255	10.11	20231027	1.31	N	053280	500	125 억		116230	N	N	19	N	00	N
114	20240607	160508	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4700	35	2	0.75	46305840	9900	29.68	4665	4700	4640	6060	3270	4665	4677.36	0.47	0	-1811	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1175	-32.41	0.53	12	0.04	-145.00	8805.00	5950	20230621	-21.01	4255	20231027	10.46	5360	-12.31	20240207	4355	7.92	20240530	5950	-21.01	20230621	4255	10.46	20231027	1.30	N	053280	500	125 억		118041	N	N	19	N	00	N
115	20240607	150513	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4680	15	2	0.32	39723030	8499	25.48	4665	4695	4640	6060	3270	4665	4673.85	0.47	0	-1610	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1170	-32.28	0.53	12	0.03	-145.00	8805.00	5950	20230621	-21.34	4255	20231027	9.99	5360	-12.69	20240207	4355	7.46	20240530	5950	-21.34	20230621	4255	9.99	20231027	1.30	N	053280	500	125 억		118041	N	N	15	N	00	N
116	20240607	140510	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4690	25	2	0.54	30610205	6555	19.65	4665	4695	4640	6060	3270	4665	4669.75	0.47	0	-1030	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1173	-32.34	0.53	12	0.03	-145.00	8805.00	5950	20230621	-21.18	4255	20231027	10.22	5360	-12.50	20240207	4355	7.69	20240530	5950	-21.18	20230621	4255	10.22	20231027	1.30	N	053280	500	125 억		118041	N	N	15	N	00	N
117	20240607	130506	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4685	20	2	0.43	24113430	5167	15.49	4665	4685	4640	6060	3270	4665	4666.81	0.47	0	-830	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1171	-32.31	0.53	12	0.02	-145.00	8805.00	5950	20230621	-21.26	4255	20231027	10.11	5360	-12.59	20240207	4355	7.58	20240530	5950	-21.26	20230621	4255	10.11	20231027	1.30	N	053280	500	125 억		118041	N	N	15	N	00	N
118	20240607	120509	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4680	15	2	0.32	20419620	4377	13.12	4665	4680	4640	6060	3270	4665	4665.21	0.47	0	-986	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1170	-32.28	0.53	12	0.02	-145.00	8805.00	5950	20230621	-21.34	4255	20231027	9.99	5360	-12.69	20240207	4355	7.46	20240530	5950	-21.34	20230621	4255	9.99	20231027	1.30	N	053280	500	125 억		118041	N	N	15	N	00	N
119	20240607	110506	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4670	5	2	0.11	12562435	2695	8.08	4665	4670	4640	6060	3270	4665	4661.39	0.47	0	-1257	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1168	-32.21	0.53	12	0.01	-145.00	8805.00	5950	20230621	-21.51	4255	20231027	9.75	5360	-12.87	20240207	4355	7.23	20240530	5950	-21.51	20230621	4255	9.75	20231027	1.30	N	053280	500	125 억		118041	N	N	15	N	00	N
120	20240607	100508	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	0	3	0.00	6136045	1317	3.95	4665	4670	4640	6060	3270	4665	4659.11	0.47	0	-431	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1166	-32.17	0.53	12	0.01	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.30	N	053280	500	125 억		118041	N	N	15	N	00	N
121	20240607	090506	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	0	3	0.00	517785	111	0.33	4665	4665	4640	6060	3270	4665	4664.73	0.47	0	-16	4728	4696	4638	4606	4548	4712	4622	125	1395	500	3350	5	1	25000000	1166	-32.17	0.53	12	0.00	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.30	N	053280	500	125 억		118041	N	N	15	N	00	N
122	20240605	160504	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	40	2	0.86	152469825	32977	146.41	4595	4670	4580	6010	3240	4625	4623.52	0.48	0	-3711	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1166	-32.17	0.53	12	0.13	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.28	N	053280	500	125 억		120061	N	N	15	N	00	N
123	20240605	150503	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4670	45	2	0.97	138408740	29962	133.02	4595	4670	4580	6010	3240	4625	4619.48	0.48	0	-3663	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1168	-32.21	0.53	12	0.12	-145.00	8805.00	5950	20230621	-21.51	4255	20231027	9.75	5360	-12.87	20240207	4355	7.23	20240530	5950	-21.51	20230621	4255	9.75	20231027	1.28	N	053280	500	125 억		120061	N	N	13	N	00	N
124	20240605	140504	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4660	35	2	0.76	124751035	27034	120.02	4595	4670	4580	6010	3240	4625	4614.60	0.48	0	-3663	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1165	-32.14	0.53	12	0.11	-145.00	8805.00	5950	20230621	-21.68	4255	20231027	9.52	5360	-13.06	20240207	4355	7.00	20240530	5950	-21.68	20230621	4255	9.52	20231027	1.28	N	053280	500	125 억		120061	N	N	13	N	00	N
125	20240605	130507	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4665	40	2	0.86	101598780	22065	97.96	4595	4670	4580	6010	3240	4625	4604.52	0.48	0	-3309	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1166	-32.17	0.53	12	0.09	-145.00	8805.00	5950	20230621	-21.60	4255	20231027	9.64	5360	-12.97	20240207	4355	7.12	20240530	5950	-21.60	20230621	4255	9.64	20231027	1.28	N	053280	500	125 억		120061	N	N	13	N	00	N
126	20240605	120504	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4650	25	2	0.54	93943310	20423	90.67	4595	4660	4580	6010	3240	4625	4599.88	0.48	0	-3309	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1163	-32.07	0.53	12	0.08	-145.00	8805.00	5950	20230621	-21.85	4255	20231027	9.28	5360	-13.25	20240207	4355	6.77	20240530	5950	-21.85	20230621	4255	9.28	20231027	1.28	N	053280	500	125 억		120061	N	N	13	N	00	N
127	20240605	110506	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4595	-30	5	-0.65	73192755	15949	70.81	4595	4660	4580	6010	3240	4625	4589.18	0.48	0	-2768	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1149	-31.69	0.52	12	0.06	-145.00	8805.00	5950	20230621	-22.77	4255	20231027	7.99	5360	-14.27	20240207	4355	5.51	20240530	5950	-22.77	20230621	4255	7.99	20231027	1.28	N	053280	500	125 억		120061	N	N	13	N	00	N
128	20240605	100506	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4590	-35	5	-0.76	36199750	7881	34.99	4595	4660	4585	6010	3240	4625	4593.29	0.48	0	-2768	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1148	-31.66	0.52	12	0.03	-145.00	8805.00	5950	20230621	-22.86	4255	20231027	7.87	5360	-14.37	20240207	4355	5.40	20240530	5950	-22.86	20230621	4255	7.87	20231027	1.28	N	053280	500	125 억		120061	N	N	13	N	00	N
129	20240605	090505	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4620	-5	5	-0.11	9196870	2001	8.88	4595	4660	4595	6010	3240	4625	4596.14	0.48	0	-297	4751	4687	4656	4592	4561	4672	4577	125	1385	500	3330	5	1	25000000	1155	-31.86	0.52	12	0.01	-145.00	8805.00	5950	20230621	-22.35	4255	20231027	8.58	5360	-13.81	20240207	4355	6.08	20240530	5950	-22.35	20230621	4255	8.58	20231027	1.28	N	053280	500	125 억		120061	N	N	13	N	00	N
130	20240604	160502	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4625	-105	5	-2.22	104635440	22522	97.72	4665	4720	4625	6140	3315	4730	4645.94	0.51	0	-8137	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1156	-31.90	0.53	12	0.09	-145.00	8805.00	5950	20230621	-22.27	4255	20231027	8.70	5360	-13.71	20240207	4355	6.20	20240530	5950	-22.27	20230621	4255	8.70	20231027	1.29	N	053280	500	125 억		128199	N	N	13	N	00	N
131	20240604	150501	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4625	-105	5	-2.22	98955445	21294	92.39	4665	4720	4625	6140	3315	4730	4647.10	0.51	0	-7713	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1156	-31.90	0.53	12	0.09	-145.00	8805.00	5950	20230621	-22.27	4255	20231027	8.70	5360	-13.71	20240207	4355	6.20	20240530	5950	-22.27	20230621	4255	8.70	20231027	1.29	N	053280	500	125 억		128199	N	N	7	N	00	N
132	20240604	140503	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4630	-100	5	-2.11	89865975	19330	83.87	4665	4720	4625	6140	3315	4730	4649.04	0.51	0	-7245	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1158	-31.93	0.53	12	0.08	-145.00	8805.00	5950	20230621	-22.18	4255	20231027	8.81	5360	-13.62	20240207	4355	6.31	20240530	5950	-22.18	20230621	4255	8.81	20231027	1.29	N	053280	500	125 억		128199	N	N	7	N	00	N
133	20240604	130501	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4640	-90	5	-1.90	86696495	18646	80.90	4665	4720	4625	6140	3315	4730	4649.60	0.51	0	-6998	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1160	-32.00	0.53	12	0.07	-145.00	8805.00	5950	20230621	-22.02	4255	20231027	9.05	5360	-13.43	20240207	4355	6.54	20240530	5950	-22.02	20230621	4255	9.05	20231027	1.29	N	053280	500	125 억		128199	N	N	7	N	00	N
134	20240604	120500	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4630	-100	5	-2.11	65686145	14121	61.27	4665	4720	4625	6140	3315	4730	4651.66	0.51	0	-3538	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1158	-31.93	0.53	12	0.06	-145.00	8805.00	5950	20230621	-22.18	4255	20231027	8.81	5360	-13.62	20240207	4355	6.31	20240530	5950	-22.18	20230621	4255	8.81	20231027	1.29	N	053280	500	125 억		128199	N	N	7	N	00	N
135	20240604	110457	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	-95	5	-2.01	60310205	12960	56.23	4665	4720	4630	6140	3315	4730	4653.57	0.51	0	-3519	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1159	-31.97	0.53	12	0.05	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.29	N	053280	500	125 억		128199	N	N	7	N	00	N
136	20240604	100459	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4655	-75	5	-1.59	45828295	9837	42.68	4665	4720	4640	6140	3315	4730	4658.77	0.51	0	-1668	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1164	-32.10	0.53	12	0.04	-145.00	8805.00	5950	20230621	-21.76	4255	20231027	9.40	5360	-13.15	20240207	4355	6.89	20240530	5950	-21.76	20230621	4255	9.40	20231027	1.29	N	053280	500	125 억		128199	N	N	7	N	00	N
137	20240604	090501	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4675	-55	5	-1.16	20494050	4393	19.06	4665	4720	4660	6140	3315	4730	4665.16	0.51	0	1072	4820	4775	4685	4640	4550	4797	4662	125	1410	500	3400	5	1	25000000	1169	-32.24	0.53	12	0.02	-145.00	8805.00	5950	20230621	-21.43	4255	20231027	9.87	5360	-12.78	20240207	4355	7.35	20240530	5950	-21.43	20230621	4255	9.87	20231027	1.29	N	053280	500	125 억		128199	N	N	7	N	00	N
138	20240603	160455	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4730	105	2	2.27	106241805	22893	92.51	4630	4730	4595	6010	3240	4625	4636.62	0.50	0	2954	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1183	-32.62	0.54	12	0.09	-145.00	8805.00	5950	20230621	-20.50	4255	20231027	11.16	5360	-11.75	20240207	4355	8.61	20240530	5950	-20.50	20230621	4255	11.16	20231027	1.30	N	053280	500	125 억		125249	N	N	7	N	00	N
139	20240603	150456	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4645	20	2	0.43	50471180	10909	44.08	4630	4650	4595	6010	3240	4625	4626.56	0.50	0	2848	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1161	-32.03	0.53	12	0.04	-145.00	8805.00	5950	20230621	-21.93	4255	20231027	9.17	5360	-13.34	20240207	4355	6.66	20240530	5950	-21.93	20230621	4255	9.17	20231027	1.30	N	053280	500	125 억		125249	N	N	0	N	00	N
140	20240603	140454	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4640	15	2	0.32	44815870	9687	39.14	4630	4650	4595	6010	3240	4625	4626.39	0.50	0	2292	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1160	-32.00	0.53	12	0.04	-145.00	8805.00	5950	20230621	-22.02	4255	20231027	9.05	5360	-13.43	20240207	4355	6.54	20240530	5950	-22.02	20230621	4255	9.05	20231027	1.30	N	053280	500	125 억		125249	N	N	0	N	00	N
141	20240603	130456	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	10	2	0.22	37190520	8042	32.50	4630	4650	4595	6010	3240	4625	4624.54	0.50	0	1483	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1159	-31.97	0.53	12	0.03	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.30	N	053280	500	125 억		125249	N	N	0	N	00	N
142	20240603	120456	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	10	2	0.22	24331855	5267	21.28	4630	4650	4595	6010	3240	4625	4619.68	0.50	0	1483	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1159	-31.97	0.53	12	0.02	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.30	N	053280	500	125 억		125249	N	N	0	N	00	N
143	20240603	110453	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4645	20	2	0.43	21675785	4694	18.97	4630	4650	4595	6010	3240	4625	4617.76	0.50	0	1291	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1161	-32.03	0.53	12	0.02	-145.00	8805.00	5950	20230621	-21.93	4255	20231027	9.17	5360	-13.34	20240207	4355	6.66	20240530	5950	-21.93	20230621	4255	9.17	20231027	1.30	N	053280	500	125 억		125249	N	N	0	N	00	N
144	20240603	100451	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4620	-5	5	-0.11	14271030	3096	12.51	4630	4635	4595	6010	3240	4625	4609.51	0.50	0	1344	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1155	-31.86	0.52	12	0.01	-145.00	8805.00	5950	20230621	-22.35	4255	20231027	8.58	5360	-13.81	20240207	4355	6.08	20240530	5950	-22.35	20230621	4255	8.58	20231027	1.30	N	053280	500	125 억		125249	N	N	0	N	00	N
145	20240603	090450	55	60.00	KOSDAQ		인터넷	N	N	N	Y	60	N	4635	10	2	0.22	4409710	957	3.87	4630	4635	4595	6010	3240	4625	4607.85	0.50	0	289	4731	4677	4631	4577	4531	4655	4555	125	1385	500	3330	5	1	25000000	1159	-31.97	0.53	12	0.00	-145.00	8805.00	5950	20230621	-22.10	4255	20231027	8.93	5360	-13.53	20240207	4355	6.43	20240530	5950	-22.10	20230621	4255	8.93	20231027	1.30	N	053280	500	125 억		125249	N	N	0	N	00	N