KissMeData/337930/price/prices-20240101.csv

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
20240123,121200,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6300,70,2,1.12,1026023560,161759,36.94,6300,6490,6230,8090,4370,6230,6342.91,1.96,0,10462,6956,6592,6376,6012,5796,6485,5905,148,1860,500,4480,10,1,29266589,1844,18.48,2.36,12,0.55,341.00,2675.00,7500,20240108,-16.00,4000,20231026,57.50,7500,-16.00,20240108,5880,7.14,20240108,7500,-16.00,20240108,4000,57.50,20231026,2.32,N,337930,500,147 억,,572397,N,N,0,N,00,N
20240123,111154,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6270,40,2,0.64,829995330,130427,29.79,6300,6490,6230,8090,4370,6230,6363.68,1.96,0,3428,6956,6592,6376,6012,5796,6485,5905,148,1860,500,4480,10,1,29266589,1835,18.39,2.34,12,0.45,341.00,2675.00,7500,20240108,-16.40,4000,20231026,56.75,7500,-16.40,20240108,5880,6.63,20240108,7500,-16.40,20240108,4000,56.75,20231026,2.32,N,337930,500,147 억,,572397,N,N,0,N,00,N
20240123,101155,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6420,190,2,3.05,524905950,82187,18.77,6300,6490,6270,8090,4370,6230,6386.73,1.96,0,20034,6956,6592,6376,6012,5796,6485,5905,148,1860,500,4480,10,1,29266589,1879,18.83,2.40,12,0.28,341.00,2675.00,7500,20240108,-14.40,4000,20231026,60.50,7500,-14.40,20240108,5880,9.18,20240108,7500,-14.40,20240108,4000,60.50,20231026,2.32,N,337930,500,147 억,,572397,N,N,0,N,00,N
20240123,091155,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6300,70,2,1.12,133483310,21010,4.80,6300,6490,6270,8090,4370,6230,6353.32,1.96,0,-6184,6956,6592,6376,6012,5796,6485,5905,148,1860,500,4480,10,1,29266589,1844,18.48,2.36,12,0.07,341.00,2675.00,7500,20240108,-16.00,4000,20231026,57.50,7500,-16.00,20240108,5880,7.14,20240108,7500,-16.00,20240108,4000,57.50,20231026,2.32,N,337930,500,147 억,,572397,N,N,0,N,00,N
20240119,161147,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6640,420,2,6.75,2363550180,360430,79.77,6230,6660,6230,8080,4360,6220,6557.39,1.77,0,25229,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1943,19.47,2.48,12,1.23,341.00,2675.00,7500,20240108,-11.47,4000,20231026,66.00,7500,-11.47,20240108,5880,12.93,20240108,7500,-11.47,20240108,4000,66.00,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240119,151151,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6590,370,2,5.95,2320245800,353901,78.32,6230,6660,6230,8080,4360,6220,6556.20,1.77,0,24218,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1929,19.33,2.46,12,1.21,341.00,2675.00,7500,20240108,-12.13,4000,20231026,64.75,7500,-12.13,20240108,5880,12.07,20240108,7500,-12.13,20240108,4000,64.75,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240119,141148,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6550,330,2,5.31,1978004450,302165,66.87,6230,6660,6230,8080,4360,6220,6546.11,1.77,0,36225,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1917,19.21,2.45,12,1.03,341.00,2675.00,7500,20240108,-12.67,4000,20231026,63.75,7500,-12.67,20240108,5880,11.39,20240108,7500,-12.67,20240108,4000,63.75,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240119,131149,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6570,350,2,5.63,1709003170,261275,57.82,6230,6660,6230,8080,4360,6220,6541.01,1.77,0,43841,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1923,19.27,2.46,12,0.89,341.00,2675.00,7500,20240108,-12.40,4000,20231026,64.25,7500,-12.40,20240108,5880,11.73,20240108,7500,-12.40,20240108,4000,64.25,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240119,121153,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6610,390,2,6.27,1608361290,246010,54.44,6230,6660,6230,8080,4360,6220,6537.79,1.77,0,45659,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1935,19.38,2.47,12,0.84,341.00,2675.00,7500,20240108,-11.87,4000,20231026,65.25,7500,-11.87,20240108,5880,12.41,20240108,7500,-11.87,20240108,4000,65.25,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240119,111152,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6650,430,2,6.91,1453023460,222548,49.25,6230,6660,6230,8080,4360,6220,6529.03,1.77,0,50079,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1946,19.50,2.49,12,0.76,341.00,2675.00,7500,20240108,-11.33,4000,20231026,66.25,7500,-11.33,20240108,5880,13.10,20240108,7500,-11.33,20240108,4000,66.25,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240119,101156,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6630,410,2,6.59,1015566370,156471,34.63,6230,6650,6230,8080,4360,6220,6490.44,1.77,0,38953,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1940,19.44,2.48,12,0.53,341.00,2675.00,7500,20240108,-11.60,4000,20231026,65.75,7500,-11.60,20240108,5880,12.76,20240108,7500,-11.60,20240108,4000,65.75,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240119,091149,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6470,250,2,4.02,263897620,41037,9.08,6230,6580,6230,8080,4360,6220,6430.72,1.77,0,2582,6660,6440,6270,6050,5880,6355,5965,148,1860,500,4470,10,1,29266589,1894,18.97,2.42,12,0.14,341.00,2675.00,7500,20240108,-13.73,4000,20231026,61.75,7500,-13.73,20240108,5880,10.03,20240108,7500,-13.73,20240108,4000,61.75,20231026,2.55,N,337930,500,147 억,,517241,N,N,0,N,00,N
20240118,161147,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6220,-90,5,-1.43,2844394800,451425,108.48,6270,6490,6100,8200,4420,6310,6312.63,1.65,0,35620,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1820,18.24,2.33,12,1.54,341.00,2675.00,7500,20240108,-17.07,4000,20231026,55.50,7500,-17.07,20240108,5880,5.78,20240108,7500,-17.07,20240108,4000,55.50,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240118,151146,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6300,-10,5,-0.16,2383004670,377300,90.66,6270,6490,6100,8200,4420,6310,6315.94,1.65,0,29498,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1844,18.48,2.36,12,1.29,341.00,2675.00,7500,20240108,-16.00,4000,20231026,57.50,7500,-16.00,20240108,5880,7.14,20240108,7500,-16.00,20240108,4000,57.50,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240118,141147,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6310,0,3,0.00,2042466810,323331,77.70,6270,6490,6100,8200,4420,6310,6316.95,1.65,0,14540,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1847,18.50,2.36,12,1.10,341.00,2675.00,7500,20240108,-15.87,4000,20231026,57.75,7500,-15.87,20240108,5880,7.31,20240108,7500,-15.87,20240108,4000,57.75,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240118,131145,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6370,60,2,0.95,1717610030,271797,65.31,6270,6490,6100,8200,4420,6310,6319.46,1.65,0,13343,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1864,18.68,2.38,12,0.93,341.00,2675.00,7500,20240108,-15.07,4000,20231026,59.25,7500,-15.07,20240108,5880,8.33,20240108,7500,-15.07,20240108,4000,59.25,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240118,121149,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6370,60,2,0.95,1497079440,237240,57.01,6270,6490,6100,8200,4420,6310,6310.40,1.65,0,16010,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1864,18.68,2.38,12,0.81,341.00,2675.00,7500,20240108,-15.07,4000,20231026,59.25,7500,-15.07,20240108,5880,8.33,20240108,7500,-15.07,20240108,4000,59.25,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240118,111148,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6360,50,2,0.79,1294381440,205283,49.33,6270,6490,6100,8200,4420,6310,6305.35,1.65,0,23476,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1861,18.65,2.38,12,0.70,341.00,2675.00,7500,20240108,-15.20,4000,20231026,59.00,7500,-15.20,20240108,5880,8.16,20240108,7500,-15.20,20240108,4000,59.00,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240118,101144,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6310,0,3,0.00,705635940,113234,27.21,6270,6360,6100,8200,4420,6310,6231.63,1.65,0,35772,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1847,18.50,2.36,12,0.39,341.00,2675.00,7500,20240108,-15.87,4000,20231026,57.75,7500,-15.87,20240108,5880,7.31,20240108,7500,-15.87,20240108,4000,57.75,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240118,091145,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6280,-30,5,-0.48,123265790,19629,4.72,6270,6330,6210,8200,4420,6310,6279.70,1.65,0,5700,7010,6660,6430,6080,5850,6545,5965,148,1890,500,4540,10,1,29266589,1838,18.42,2.35,12,0.07,341.00,2675.00,7500,20240108,-16.27,4000,20231026,57.00,7500,-16.27,20240108,5880,6.80,20240108,7500,-16.27,20240108,4000,57.00,20231026,2.94,N,337930,500,147 억,,483667,N,N,0,N,00,N
20240117,161143,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6310,-410,5,-6.10,2647602180,413989,118.18,6780,6780,6200,8730,4710,6720,6395.38,1.49,0,46453,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1847,18.50,2.36,12,1.41,341.00,2675.00,7500,20240108,-15.87,4000,20231026,57.75,7500,-15.87,20240108,5880,7.31,20240108,7500,-15.87,20240108,4000,57.75,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240117,151146,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6250,-470,5,-6.99,2528561700,395056,112.77,6780,6780,6200,8730,4710,6720,6400.51,1.49,0,48047,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1829,18.33,2.34,12,1.35,341.00,2675.00,7500,20240108,-16.67,4000,20231026,56.25,7500,-16.67,20240108,5880,6.29,20240108,7500,-16.67,20240108,4000,56.25,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240117,141143,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6380,-340,5,-5.06,1965548920,305238,87.13,6780,6780,6200,8730,4710,6720,6439.40,1.49,0,38207,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1867,18.71,2.39,12,1.04,341.00,2675.00,7500,20240108,-14.93,4000,20231026,59.50,7500,-14.93,20240108,5880,8.50,20240108,7500,-14.93,20240108,4000,59.50,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240117,131143,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6370,-350,5,-5.21,1531266620,236721,67.58,6780,6780,6200,8730,4710,6720,6468.66,1.49,0,26454,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1864,18.68,2.38,12,0.81,341.00,2675.00,7500,20240108,-15.07,4000,20231026,59.25,7500,-15.07,20240108,5880,8.33,20240108,7500,-15.07,20240108,4000,59.25,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240117,121145,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6410,-310,5,-4.61,1290429290,199040,56.82,6780,6780,6200,8730,4710,6720,6483.27,1.49,0,20502,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1876,18.80,2.40,12,0.68,341.00,2675.00,7500,20240108,-14.53,4000,20231026,60.25,7500,-14.53,20240108,5880,9.01,20240108,7500,-14.53,20240108,4000,60.25,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240117,111146,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6400,-320,5,-4.76,1137949100,175187,50.01,6780,6780,6200,8730,4710,6720,6495.63,1.49,0,20250,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1873,18.77,2.39,12,0.60,341.00,2675.00,7500,20240108,-14.67,4000,20231026,60.00,7500,-14.67,20240108,5880,8.84,20240108,7500,-14.67,20240108,4000,60.00,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240117,101143,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6430,-290,5,-4.32,862492200,132450,37.81,6780,6780,6200,8730,4710,6720,6511.83,1.49,0,18314,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1882,18.86,2.40,12,0.45,341.00,2675.00,7500,20240108,-14.27,4000,20231026,60.75,7500,-14.27,20240108,5880,9.35,20240108,7500,-14.27,20240108,4000,60.75,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240117,091146,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6580,-140,5,-2.08,153285620,23098,6.59,6780,6780,6570,8730,4710,6720,6636.32,1.49,0,-4548,7033,6876,6733,6576,6433,6805,6505,148,2010,500,4830,10,1,29266589,1926,19.30,2.46,12,0.08,341.00,2675.00,7500,20240108,-12.27,4000,20231026,64.50,7500,-12.27,20240108,5880,11.90,20240108,7500,-12.27,20240108,4000,64.50,20231026,3.24,N,337930,500,147 억,,436730,N,N,0,N,00,N
20240116,161141,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6720,-10,5,-0.15,2362076210,350235,100.04,6730,6890,6590,8740,4720,6730,6744.27,1.40,0,26726,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,1967,19.71,2.51,12,1.20,341.00,2675.00,7500,20240108,-10.40,4000,20231026,68.00,7500,-10.40,20240108,5880,14.29,20240108,7500,-10.40,20240108,4000,68.00,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240116,151138,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6790,60,2,0.89,2211048700,327986,93.69,6730,6890,6590,8740,4720,6730,6741.29,1.40,0,31571,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,1987,19.91,2.54,12,1.12,341.00,2675.00,7500,20240108,-9.47,4000,20231026,69.75,7500,-9.47,20240108,5880,15.48,20240108,7500,-9.47,20240108,4000,69.75,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240116,141141,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6850,120,2,1.78,2046770260,303833,86.79,6730,6890,6590,8740,4720,6730,6736.50,1.40,0,32351,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,2005,20.09,2.56,12,1.04,341.00,2675.00,7500,20240108,-8.67,4000,20231026,71.25,7500,-8.67,20240108,5880,16.50,20240108,7500,-8.67,20240108,4000,71.25,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240116,131143,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6860,130,2,1.93,1846673060,274533,78.42,6730,6890,6590,8740,4720,6730,6726.60,1.40,0,34947,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,2008,20.12,2.56,12,0.94,341.00,2675.00,7500,20240108,-8.53,4000,20231026,71.50,7500,-8.53,20240108,5880,16.67,20240108,7500,-8.53,20240108,4000,71.50,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240116,121139,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6840,110,2,1.63,1736267000,258446,73.82,6730,6890,6590,8740,4720,6730,6718.10,1.40,0,36740,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,2002,20.06,2.56,12,0.88,341.00,2675.00,7500,20240108,-8.80,4000,20231026,71.00,7500,-8.80,20240108,5880,16.33,20240108,7500,-8.80,20240108,4000,71.00,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240116,111139,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6810,80,2,1.19,1581090360,235774,67.35,6730,6830,6590,8740,4720,6730,6705.95,1.40,0,44912,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,1993,19.97,2.55,12,0.81,341.00,2675.00,7500,20240108,-9.20,4000,20231026,70.25,7500,-9.20,20240108,5880,15.82,20240108,7500,-9.20,20240108,4000,70.25,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240116,101139,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6700,-30,5,-0.45,1264588200,188885,53.95,6730,6810,6590,8740,4720,6730,6695.00,1.40,0,46567,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,1961,19.65,2.50,12,0.65,341.00,2675.00,7500,20240108,-10.67,4000,20231026,67.50,7500,-10.67,20240108,5880,13.95,20240108,7500,-10.67,20240108,4000,67.50,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240116,091137,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6800,70,2,1.04,184645890,27408,7.83,6730,6810,6720,8740,4720,6730,6736.96,1.40,0,5361,7183,6956,6843,6616,6503,6900,6560,148,2010,500,4840,10,1,29266589,1990,19.94,2.54,12,0.09,341.00,2675.00,7500,20240108,-9.33,4000,20231026,70.00,7500,-9.33,20240108,5880,15.65,20240108,7500,-9.33,20240108,4000,70.00,20231026,3.53,N,337930,500,147 억,,410673,N,N,0,N,00,N
20240115,161136,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6730,-350,5,-4.94,2372192320,348179,70.58,6990,7070,6730,9200,4960,7080,6813.48,1.40,-4126,2412,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,1970,19.74,2.52,12,1.19,341.00,2675.00,7500,20240108,-10.27,4000,20231026,68.25,7500,-10.27,20240108,5880,14.46,20240108,7500,-10.27,20240108,4000,68.25,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240115,151137,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6850,-230,5,-3.25,2051244230,300783,60.97,6990,7070,6750,9200,4960,7080,6819.68,1.40,-4126,-4187,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,2005,20.09,2.56,12,1.03,341.00,2675.00,7500,20240108,-8.67,4000,20231026,71.25,7500,-8.67,20240108,5880,16.50,20240108,7500,-8.67,20240108,4000,71.25,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240115,141136,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6860,-220,5,-3.11,1546532680,226684,45.95,6990,7070,6750,9200,4960,7080,6822.42,1.40,-4126,16436,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,2008,20.12,2.56,12,0.77,341.00,2675.00,7500,20240108,-8.53,4000,20231026,71.50,7500,-8.53,20240108,5880,16.67,20240108,7500,-8.53,20240108,4000,71.50,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240115,131136,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6820,-260,5,-3.67,1299926720,190662,38.65,6990,7070,6750,9200,4960,7080,6817.96,1.40,-4126,23754,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,1996,20.00,2.55,12,0.65,341.00,2675.00,7500,20240108,-9.07,4000,20231026,70.50,7500,-9.07,20240108,5880,15.99,20240108,7500,-9.07,20240108,4000,70.50,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240115,121136,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6830,-250,5,-3.53,1073599670,157385,31.90,6990,7070,6750,9200,4960,7080,6821.49,1.40,-4126,27046,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,1999,20.03,2.55,12,0.54,341.00,2675.00,7500,20240108,-8.93,4000,20231026,70.75,7500,-8.93,20240108,5880,16.16,20240108,7500,-8.93,20240108,4000,70.75,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240115,111136,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6790,-290,5,-4.10,848263650,124237,25.18,6990,7070,6750,9200,4960,7080,6827.79,1.40,-4126,25323,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,1987,19.91,2.54,12,0.42,341.00,2675.00,7500,20240108,-9.47,4000,20231026,69.75,7500,-9.47,20240108,5880,15.48,20240108,7500,-9.47,20240108,4000,69.75,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240115,101131,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6880,-200,5,-2.82,599165920,87581,17.75,6990,7070,6750,9200,4960,7080,6841.28,1.40,-4126,23952,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,2014,20.18,2.57,12,0.30,341.00,2675.00,7500,20240108,-8.27,4000,20231026,72.00,7500,-8.27,20240108,5880,17.01,20240108,7500,-8.27,20240108,4000,72.00,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240115,091134,00,50.00,KOSDAQ,,인터넷,N,N,N,N,50,N,6870,-210,5,-2.97,65154970,9448,1.92,6990,7070,6800,9200,4960,7080,6896.17,1.40,-4126,2566,7406,7242,6986,6822,6566,7325,6905,148,2120,500,5090,10,1,29266589,2011,20.15,2.57,12,0.03,341.00,2675.00,7500,20240108,-8.40,4000,20231026,71.75,7500,-8.40,20240108,5880,16.84,20240108,7500,-8.40,20240108,4000,71.75,20231026,3.52,N,337930,500,147 억,,410114,N,N,0,N,00,N
20240112,161145,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,7080,-60,5,-0.84,3414724380,492099,39.96,7010,7150,6730,9280,5000,7140,6937.87,1.63,-2076,-104692,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2072,20.76,2.65,12,1.68,341.00,2675.00,7500,20240108,-5.60,4000,20231026,77.00,7500,-5.60,20240108,5880,20.41,20240108,7500,-5.60,20240108,4000,77.00,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240112,151133,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,7070,-70,5,-0.98,3217911470,464185,37.69,7010,7150,6730,9280,5000,7140,6932.33,1.63,-2076,-93541,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2069,20.73,2.64,12,1.59,341.00,2675.00,7500,20240108,-5.73,4000,20231026,76.75,7500,-5.73,20240108,5880,20.24,20240108,7500,-5.73,20240108,4000,76.75,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240112,141131,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,6840,-300,5,-4.20,2553774230,368797,29.95,7010,7130,6730,9280,5000,7140,6924.53,1.63,-2076,-46881,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2002,20.06,2.56,12,1.26,341.00,2675.00,7500,20240108,-8.80,4000,20231026,71.00,7500,-8.80,20240108,5880,16.33,20240108,7500,-8.80,20240108,4000,71.00,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240112,131127,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,6960,-180,5,-2.52,2264295360,326750,26.53,7010,7130,6730,9280,5000,7140,6929.67,1.63,-2076,-36755,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2037,20.41,2.60,12,1.12,341.00,2675.00,7500,20240108,-7.20,4000,20231026,74.00,7500,-7.20,20240108,5880,18.37,20240108,7500,-7.20,20240108,4000,74.00,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240112,121131,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,6960,-180,5,-2.52,1985118530,286470,23.26,7010,7130,6730,9280,5000,7140,6929.49,1.63,-2076,-20134,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2037,20.41,2.60,12,0.98,341.00,2675.00,7500,20240108,-7.20,4000,20231026,74.00,7500,-7.20,20240108,5880,18.37,20240108,7500,-7.20,20240108,4000,74.00,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240112,111127,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,6950,-190,5,-2.66,1822539500,263010,21.36,7010,7130,6730,9280,5000,7140,6929.44,1.63,-2076,-13784,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2034,20.38,2.60,12,0.90,341.00,2675.00,7500,20240108,-7.33,4000,20231026,73.75,7500,-7.33,20240108,5880,18.20,20240108,7500,-7.33,20240108,4000,73.75,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240112,101127,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,6880,-260,5,-3.64,1309848520,189698,15.40,7010,7130,6730,9280,5000,7140,6904.76,1.63,-2076,-16224,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2014,20.18,2.57,12,0.65,341.00,2675.00,7500,20240108,-8.27,4000,20231026,72.00,7500,-8.27,20240108,5880,17.01,20240108,7500,-8.27,20240108,4000,72.00,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240112,091130,54,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,6970,-170,5,-2.38,479432970,69062,5.61,7010,7060,6860,9280,5000,7140,6941.70,1.63,-2076,1029,7713,7426,6963,6676,6213,7570,6820,148,2140,500,5140,10,1,29266589,2040,20.44,2.61,12,0.24,341.00,2675.00,7500,20240108,-7.07,4000,20231026,74.25,7500,-7.07,20240108,5880,18.54,20240108,7500,-7.07,20240108,4000,74.25,20231026,3.26,N,337930,500,147 억,,477155,N,N,0,N,01,N
20240111,161121,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,7140,460,2,6.89,8401668010,1210990,99.93,6630,7250,6500,8680,4680,6680,6937.44,1.70,-11507,9395,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,2090,20.94,2.67,12,4.14,341.00,2675.00,7500,20240108,-4.80,4000,20231026,78.50,7500,-4.80,20240108,5880,21.43,20240108,7500,-4.80,20240108,4000,78.50,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240111,151129,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,7160,480,2,7.19,6928846860,1006085,83.02,6630,7180,6500,8680,4680,6680,6887.13,1.70,-11507,38154,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,2095,21.00,2.68,12,3.44,341.00,2675.00,7500,20240108,-4.53,4000,20231026,79.00,7500,-4.53,20240108,5880,21.77,20240108,7500,-4.53,20240108,4000,79.00,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240111,141125,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6940,260,2,3.89,5161028310,754794,62.29,6630,7020,6500,8680,4680,6680,6837.85,1.70,-11507,19205,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,2031,20.35,2.59,12,2.58,341.00,2675.00,7500,20240108,-7.47,4000,20231026,73.50,7500,-7.47,20240108,5880,18.03,20240108,7500,-7.47,20240108,4000,73.50,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240111,131123,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6880,200,2,2.99,4377377780,641889,52.97,6630,6990,6500,8680,4680,6680,6819.72,1.70,-11507,17508,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,2014,20.18,2.57,12,2.19,341.00,2675.00,7500,20240108,-8.27,4000,20231026,72.00,7500,-8.27,20240108,5880,17.01,20240108,7500,-8.27,20240108,4000,72.00,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240111,121123,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6880,200,2,2.99,4079951500,598391,49.38,6630,6990,6500,8680,4680,6680,6818.41,1.70,-11507,25002,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,2014,20.18,2.57,12,2.04,341.00,2675.00,7500,20240108,-8.27,4000,20231026,72.00,7500,-8.27,20240108,5880,17.01,20240108,7500,-8.27,20240108,4000,72.00,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240111,111125,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6910,230,2,3.44,3705190980,543858,44.88,6630,6990,6500,8680,4680,6680,6813.01,1.70,-11507,17558,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,2022,20.26,2.58,12,1.86,341.00,2675.00,7500,20240108,-7.87,4000,20231026,72.75,7500,-7.87,20240108,5880,17.52,20240108,7500,-7.87,20240108,4000,72.75,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240111,101123,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6760,80,2,1.20,2363887660,349372,28.83,6630,6960,6500,8680,4680,6680,6766.33,1.70,-11507,-16361,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,1978,19.82,2.53,12,1.19,341.00,2675.00,7500,20240108,-9.87,4000,20231026,69.00,7500,-9.87,20240108,5880,14.97,20240108,7500,-9.87,20240108,4000,69.00,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240111,091124,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6680,0,3,0.00,805878470,120361,9.93,6630,6800,6500,8680,4680,6680,6695.63,1.70,-11507,-1447,7186,6932,6506,6252,5826,7060,6380,148,2000,500,4800,10,1,29266589,1955,19.59,2.50,12,0.41,341.00,2675.00,7500,20240108,-10.93,4000,20231026,67.00,7500,-10.93,20240108,5880,13.61,20240108,7500,-10.93,20240108,4000,67.00,20231026,3.74,N,337930,500,147 억,,496476,N,N,0,N,00,N
20240110,161120,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6680,430,2,6.88,7513562030,1160279,130.64,6150,6760,6080,8120,4380,6250,6474.56,1.69,0,17169,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1955,19.59,2.50,12,3.96,341.00,2675.00,7500,20240108,-10.93,4000,20231026,67.00,7500,-10.93,20240108,5880,13.61,20240108,7500,-10.93,20240108,4000,67.00,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240110,151123,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6480,230,2,3.68,5835410970,907125,102.14,6150,6560,6080,8120,4380,6250,6432.86,1.69,0,42509,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1896,19.00,2.42,12,3.10,341.00,2675.00,7500,20240108,-13.60,4000,20231026,62.00,7500,-13.60,20240108,5880,10.20,20240108,7500,-13.60,20240108,4000,62.00,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240110,141124,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6520,270,2,4.32,5281906870,821436,92.49,6150,6560,6080,8120,4380,6250,6430.09,1.69,0,32050,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1908,19.12,2.44,12,2.81,341.00,2675.00,7500,20240108,-13.07,4000,20231026,63.00,7500,-13.07,20240108,5880,10.88,20240108,7500,-13.07,20240108,4000,63.00,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240110,131120,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6480,230,2,3.68,4763247740,741394,83.48,6150,6560,6080,8120,4380,6250,6424.72,1.69,0,38533,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1896,19.00,2.42,12,2.53,341.00,2675.00,7500,20240108,-13.60,4000,20231026,62.00,7500,-13.60,20240108,5880,10.20,20240108,7500,-13.60,20240108,4000,62.00,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240110,121123,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6540,290,2,4.64,3799428140,593687,66.85,6150,6550,6080,8120,4380,6250,6399.72,1.69,0,50359,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1914,19.18,2.44,12,2.03,341.00,2675.00,7500,20240108,-12.80,4000,20231026,63.50,7500,-12.80,20240108,5880,11.22,20240108,7500,-12.80,20240108,4000,63.50,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240110,111122,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6450,200,2,3.20,2749338370,432370,48.68,6150,6520,6080,8120,4380,6250,6358.76,1.69,0,48781,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1888,18.91,2.41,12,1.48,341.00,2675.00,7500,20240108,-14.00,4000,20231026,61.25,7500,-14.00,20240108,5880,9.69,20240108,7500,-14.00,20240108,4000,61.25,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240110,101120,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6340,90,2,1.44,1232205240,197005,22.18,6150,6380,6080,8120,4380,6250,6254.69,1.69,0,20127,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1856,18.59,2.37,12,0.67,341.00,2675.00,7500,20240108,-15.47,4000,20231026,58.50,7500,-15.47,20240108,5880,7.82,20240108,7500,-15.47,20240108,4000,58.50,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240110,091120,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6140,-110,5,-1.76,362143100,58651,6.60,6150,6270,6080,8120,4380,6250,6174.54,1.69,0,18367,6663,6456,6183,5976,5703,6560,6080,148,1870,500,4500,10,1,29266589,1797,18.01,2.30,12,0.20,341.00,2675.00,7500,20240108,-18.13,4000,20231026,53.50,7500,-18.13,20240108,5880,4.42,20240108,7500,-18.13,20240108,4000,53.50,20231026,3.73,N,337930,500,147 억,,494916,N,N,0,N,00,N
20240109,161117,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6250,150,2,2.46,5428634570,883411,14.61,6000,6390,5910,7930,4270,6100,6145.06,1.47,-4220,64203,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1829,18.33,2.34,12,3.02,341.00,2675.00,7500,20240108,-16.67,4000,20231026,56.25,7500,-16.67,20240108,5880,6.29,20240108,7500,-16.67,20240108,4000,56.25,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240109,151119,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6310,210,2,3.44,5288923070,861122,14.24,6000,6390,5910,7930,4270,6100,6141.92,1.47,-4220,67443,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1847,18.50,2.36,12,2.94,341.00,2675.00,7500,20240108,-15.87,4000,20231026,57.75,7500,-15.87,20240108,5880,7.31,20240108,7500,-15.87,20240108,4000,57.75,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240109,141118,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6310,210,2,3.44,4607510430,753240,12.46,6000,6360,5910,7930,4270,6100,6116.93,1.47,-4220,60583,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1847,18.50,2.36,12,2.57,341.00,2675.00,7500,20240108,-15.87,4000,20231026,57.75,7500,-15.87,20240108,5880,7.31,20240108,7500,-15.87,20240108,4000,57.75,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240109,131118,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6190,90,2,1.48,3364514000,554787,9.17,6000,6210,5910,7930,4270,6100,6064.49,1.47,-4220,77380,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1812,18.15,2.31,12,1.90,341.00,2675.00,7500,20240108,-17.47,4000,20231026,54.75,7500,-17.47,20240108,5880,5.27,20240108,7500,-17.47,20240108,4000,54.75,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240109,121128,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6190,90,2,1.48,2984411590,493257,8.16,6000,6200,5910,7930,4270,6100,6050.38,1.47,-4220,75956,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1812,18.15,2.31,12,1.69,341.00,2675.00,7500,20240108,-17.47,4000,20231026,54.75,7500,-17.47,20240108,5880,5.27,20240108,7500,-17.47,20240108,4000,54.75,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240109,111122,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6130,30,2,0.49,2577990910,427276,7.07,6000,6160,5910,7930,4270,6100,6033.49,1.47,-4220,73800,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1794,17.98,2.29,12,1.46,341.00,2675.00,7500,20240108,-18.27,4000,20231026,53.25,7500,-18.27,20240108,5880,4.25,20240108,7500,-18.27,20240108,4000,53.25,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240109,101119,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6140,40,2,0.66,1795353950,298005,4.93,6000,6160,5910,7930,4270,6100,6024.48,1.47,-4220,68030,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1797,18.01,2.30,12,1.02,341.00,2675.00,7500,20240108,-18.13,4000,20231026,53.50,7500,-18.13,20240108,5880,4.42,20240108,7500,-18.13,20240108,4000,53.50,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240109,091119,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5980,-120,5,-1.97,589122830,98640,1.63,6000,6050,5910,7930,4270,6100,5971.97,1.47,-4220,26541,8113,7106,6493,5486,4873,6800,5180,148,1830,500,4390,10,1,29266589,1750,17.54,2.24,12,0.34,341.00,2675.00,7500,20240108,-20.27,4000,20231026,49.50,7500,-20.27,20240108,5880,1.70,20240108,7500,-20.27,20240108,4000,49.50,20231026,3.80,N,337930,500,147 억,,429500,N,N,0,N,00,N
20240108,161117,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,6100,-260,5,-4.09,40658057540,5973006,1647.00,6900,7500,5880,8260,4460,6360,6807.57,1.41,0,-192326,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,1785,17.89,2.28,12,20.41,341.00,2675.00,7500,20240108,-18.67,4000,20231026,52.50,7500,-18.67,20240108,5880,3.74,20240108,7500,-18.67,20240108,4000,52.50,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240108,151118,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,6090,-270,5,-4.25,40316251660,5917052,1631.57,6900,7500,5880,8260,4460,6360,6813.57,1.41,0,-195345,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,1782,17.86,2.28,12,20.22,341.00,2675.00,7500,20240108,-18.80,4000,20231026,52.25,7500,-18.80,20240108,5880,3.57,20240108,7500,-18.80,20240108,4000,52.25,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240108,141117,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,6080,-280,5,-4.40,38465424630,5614180,1548.06,6900,7500,5880,8260,4460,6360,6851.48,1.41,0,-219056,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,1779,17.83,2.27,12,19.18,341.00,2675.00,7500,20240108,-18.93,4000,20231026,52.00,7500,-18.93,20240108,5880,3.40,20240108,7500,-18.93,20240108,4000,52.00,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240108,131117,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,6220,-140,5,-2.20,35137090820,5064418,1396.46,6900,7500,6180,8260,4460,6360,6938.03,1.41,0,-202166,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,1820,18.24,2.33,12,17.30,341.00,2675.00,7500,20240108,-17.07,4000,20231026,55.50,7500,-17.07,20240108,6110,1.80,20240102,7500,-17.07,20240108,4000,55.50,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240108,121118,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,6500,140,2,2.20,33415331690,4792486,1321.48,6900,7500,6460,8260,4460,6360,6972.44,1.41,0,-195581,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,1902,19.06,2.43,12,16.38,341.00,2675.00,7500,20240108,-13.33,4000,20231026,62.50,7500,-13.33,20240108,6110,6.38,20240102,7500,-13.33,20240108,4000,62.50,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240108,111119,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,6500,140,2,2.20,32280451220,4617601,1273.26,6900,7500,6480,8260,4460,6360,6990.74,1.41,0,-180888,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,1902,19.06,2.43,12,15.78,341.00,2675.00,7500,20240108,-13.33,4000,20231026,62.50,7500,-13.33,20240108,6110,6.38,20240102,7500,-13.33,20240108,4000,62.50,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240108,101119,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,6790,430,2,6.76,27430153140,3894595,1073.90,6900,7500,6650,8260,4460,6360,7043.13,1.41,0,-128912,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,1987,19.91,2.54,12,13.31,341.00,2675.00,7500,20240108,-9.47,4000,20231026,69.75,7500,-9.47,20240108,6110,11.13,20240102,7500,-9.47,20240108,4000,69.75,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240108,091115,55,50.00,KOSDAQ,신고가,인터넷,N,N,N,Y,50,N,7090,730,2,11.48,14033601490,1960739,540.65,6900,7500,6810,8260,4460,6360,7157.30,1.41,0,-108967,6766,6562,6456,6252,6146,6510,6200,148,1900,500,4570,10,1,29266589,2075,20.79,2.65,12,6.70,341.00,2675.00,7500,20240108,-5.47,4000,20231026,77.25,7500,-5.47,20240108,6110,16.04,20240102,7500,-5.47,20240108,4000,77.25,20231026,3.98,N,337930,500,147 억,,411874,N,N,0,N,00,N
20240105,161116,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6360,-160,5,-2.45,1466543210,227345,37.19,6370,6660,6350,8470,4570,6520,6451.09,1.39,0,-605,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1861,18.65,2.38,12,0.78,341.00,2675.00,7400,20230116,-14.05,4000,20231026,59.00,7140,-10.92,20240103,6110,4.09,20240102,7400,-14.05,20230116,4000,59.00,20231026,4.09,N,337930,500,147 억,,407253,N,Y,0,N,00,N
20240105,151116,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6370,-150,5,-2.30,1369863750,212163,34.71,6370,6660,6360,8470,4570,6520,6456.65,1.39,0,-3236,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1864,18.68,2.38,12,0.72,341.00,2675.00,7400,20230116,-13.92,4000,20231026,59.25,7140,-10.78,20240103,6110,4.26,20240102,7400,-13.92,20230116,4000,59.25,20231026,4.09,N,337930,500,147 억,,407253,N,N,0,N,00,N
20240105,141114,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6380,-140,5,-2.15,1156563700,178719,29.24,6370,6660,6360,8470,4570,6520,6471.41,1.39,0,-2232,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1867,18.71,2.39,12,0.61,341.00,2675.00,7400,20230116,-13.78,4000,20231026,59.50,7140,-10.64,20240103,6110,4.42,20240102,7400,-13.78,20230116,4000,59.50,20231026,4.09,N,337930,500,147 억,,407253,N,N,0,N,00,N
20240105,131115,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6410,-110,5,-1.69,1045284950,161275,26.38,6370,6660,6360,8470,4570,6520,6481.38,1.39,0,-516,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1876,18.80,2.40,12,0.55,341.00,2675.00,7400,20230116,-13.38,4000,20231026,60.25,7140,-10.22,20240103,6110,4.91,20240102,7400,-13.38,20230116,4000,60.25,20231026,4.09,N,337930,500,147 억,,407253,N,N,0,N,00,N
20240105,121116,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6400,-120,5,-1.84,955599380,147275,24.09,6370,6660,6360,8470,4570,6520,6488.54,1.39,0,2537,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1873,18.77,2.39,12,0.50,341.00,2675.00,7400,20230116,-13.51,4000,20231026,60.00,7140,-10.36,20240103,6110,4.75,20240102,7400,-13.51,20230116,4000,60.00,20231026,4.09,N,337930,500,147 억,,407253,N,N,0,N,00,N
20240105,111113,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6450,-70,5,-1.07,773329900,118845,19.44,6370,6660,6360,8470,4570,6520,6507.04,1.39,0,4398,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1888,18.91,2.41,12,0.41,341.00,2675.00,7400,20230116,-12.84,4000,20231026,61.25,7140,-9.66,20240103,6110,5.56,20240102,7400,-12.84,20230116,4000,61.25,20231026,4.09,N,337930,500,147 억,,407253,N,N,0,N,00,N
20240105,101116,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6510,-10,5,-0.15,465124900,71304,11.66,6370,6660,6360,8470,4570,6520,6523.13,1.39,0,1907,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1905,19.09,2.43,12,0.24,341.00,2675.00,7400,20230116,-12.03,4000,20231026,62.75,7140,-8.82,20240103,6110,6.55,20240102,7400,-12.03,20230116,4000,62.75,20231026,4.09,N,337930,500,147 억,,407253,N,N,0,N,00,N
20240105,091113,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6490,-30,5,-0.46,120279200,18657,3.05,6370,6560,6360,8470,4570,6520,6446.82,1.39,0,-92,6993,6756,6603,6366,6213,6680,6290,148,1950,500,4690,10,1,29266589,1899,19.03,2.43,12,0.06,341.00,2675.00,7400,20230116,-12.30,4000,20231026,62.25,7140,-9.10,20240103,6110,6.22,20240102,7400,-12.30,20230116,4000,62.25,20231026,4.09,N,337930,500,147 억,,407253,N,N,0,N,00,N
20240104,161110,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6520,-260,5,-3.83,4006552850,609269,10.35,6710,6840,6450,8810,4750,6780,6576.19,1.38,0,-329,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1908,19.12,2.44,12,2.08,341.00,2675.00,7400,20230116,-11.89,4000,20231026,63.00,7140,-8.68,20240103,6110,6.71,20240102,7400,-11.89,20230116,4000,63.00,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240104,151113,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6470,-310,5,-4.57,3875572950,589124,10.01,6710,6840,6450,8810,4750,6780,6578.52,1.38,0,3455,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1894,18.97,2.42,12,2.01,341.00,2675.00,7400,20230116,-12.57,4000,20231026,61.75,7140,-9.38,20240103,6110,5.89,20240102,7400,-12.57,20230116,4000,61.75,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240104,141113,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6530,-250,5,-3.69,3553014510,539397,9.16,6710,6840,6450,8810,4750,6780,6586.99,1.38,0,5581,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1911,19.15,2.44,12,1.84,341.00,2675.00,7400,20230116,-11.76,4000,20231026,63.25,7140,-8.54,20240103,6110,6.87,20240102,7400,-11.76,20230116,4000,63.25,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240104,131112,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6620,-160,5,-2.36,3313200010,502845,8.54,6710,6840,6450,8810,4750,6780,6588.89,1.38,0,2169,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1937,19.41,2.47,12,1.72,341.00,2675.00,7400,20230116,-10.54,4000,20231026,65.50,7140,-7.28,20240103,6110,8.35,20240102,7400,-10.54,20230116,4000,65.50,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240104,121110,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6670,-110,5,-1.62,3062315940,465121,7.90,6710,6840,6450,8810,4750,6780,6583.89,1.38,0,12313,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1952,19.56,2.49,12,1.59,341.00,2675.00,7400,20230116,-9.86,4000,20231026,66.75,7140,-6.58,20240103,6110,9.17,20240102,7400,-9.86,20230116,4000,66.75,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240104,111109,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6600,-180,5,-2.65,2914498900,442778,7.52,6710,6840,6450,8810,4750,6780,6582.28,1.38,0,9505,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1932,19.35,2.47,12,1.51,341.00,2675.00,7400,20230116,-10.81,4000,20231026,65.00,7140,-7.56,20240103,6110,8.02,20240102,7400,-10.81,20230116,4000,65.00,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240104,101108,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6510,-270,5,-3.98,2516244200,381766,6.48,6710,6840,6450,8810,4750,6780,6591.04,1.38,0,-4488,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1905,19.09,2.43,12,1.30,341.00,2675.00,7400,20230116,-12.03,4000,20231026,62.75,7140,-8.82,20240103,6110,6.55,20240102,7400,-12.03,20230116,4000,62.75,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240104,091113,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6570,-210,5,-3.10,1283250560,192214,3.26,6710,6840,6520,8810,4750,6780,6676.13,1.38,0,-10878,7593,7186,6733,6326,5873,7390,6530,148,2030,500,4880,10,1,29266589,1923,19.27,2.46,12,0.66,341.00,2675.00,7400,20230116,-11.22,4000,20231026,64.25,7140,-7.98,20240103,6110,7.53,20240102,7400,-11.22,20230116,4000,64.25,20231026,4.26,N,337930,500,147 억,,403151,N,N,0,N,00,N
20240103,161108,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6780,550,2,8.83,39836114090,5874792,1394.31,6420,7140,6280,8090,4370,6230,6781.08,1.21,-5650,71358,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,1984,19.88,2.53,12,20.07,341.00,2675.00,7400,20230116,-8.38,4000,20231026,69.50,7140,-5.04,20240103,6110,10.97,20240102,7400,-8.38,20230116,4000,69.50,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240103,151105,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6880,650,2,10.43,39384271490,5808311,1378.54,6420,7140,6280,8090,4370,6230,6780.91,1.21,-5650,54051,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,2014,20.18,2.57,12,19.85,341.00,2675.00,7400,20230116,-7.03,4000,20231026,72.00,7140,-3.64,20240103,6110,12.60,20240102,7400,-7.03,20230116,4000,72.00,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240103,141104,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6670,440,2,7.06,36821390340,5432930,1289.44,6420,7140,6280,8090,4370,6230,6777.69,1.21,-5650,7958,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,1952,19.56,2.49,12,18.56,341.00,2675.00,7400,20230116,-9.86,4000,20231026,66.75,7140,-6.58,20240103,6110,9.17,20240102,7400,-9.86,20230116,4000,66.75,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240103,131105,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6640,410,2,6.58,36229919130,5344042,1268.35,6420,7140,6280,8090,4370,6230,6779.75,1.21,-5650,-9628,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,1943,19.47,2.48,12,18.26,341.00,2675.00,7400,20230116,-10.27,4000,20231026,66.00,7140,-7.00,20240103,6110,8.67,20240102,7400,-10.27,20230116,4000,66.00,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240103,121110,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6530,300,2,4.82,34763360810,5121770,1215.59,6420,7140,6280,8090,4370,6230,6787.64,1.21,-5650,-72035,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,1911,19.15,2.44,12,17.50,341.00,2675.00,7400,20230116,-11.76,4000,20231026,63.25,7140,-8.54,20240103,6110,6.87,20240102,7400,-11.76,20230116,4000,63.25,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240103,111104,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6850,620,2,9.95,25798707870,3783648,898.01,6420,7140,6280,8090,4370,6230,6818.85,1.21,-5650,-75323,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,2005,20.09,2.56,12,12.93,341.00,2675.00,7400,20230116,-7.43,4000,20231026,71.25,7140,-4.06,20240103,6110,12.11,20240102,7400,-7.43,20230116,4000,71.25,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240103,101105,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6960,730,2,11.72,14410470420,2138842,507.63,6420,7060,6280,8090,4370,6230,6738.09,1.21,-5650,-140258,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,2037,20.41,2.60,12,7.31,341.00,2675.00,7400,20230116,-5.95,4000,20231026,74.00,7060,-1.42,20240103,6110,13.91,20240102,7400,-5.95,20230116,4000,74.00,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240103,091105,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6690,460,2,7.38,3766712460,567447,134.68,6420,7060,6280,8090,4370,6230,6639.76,1.21,-5650,-53086,6616,6422,6266,6072,5916,6345,5995,148,1860,500,4480,10,1,29266589,1958,19.62,2.50,12,1.94,341.00,2675.00,7400,20230116,-9.59,4000,20231026,67.25,7060,-5.24,20240103,6110,9.49,20240102,7400,-9.59,20230116,4000,67.25,20231026,4.20,N,337930,500,147 억,,354736,N,N,0,N,00,N
20240102,161102,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6230,-120,5,-1.89,2615605810,419099,96.77,6350,6460,6110,8250,4450,6350,6240.77,0.95,0,80700,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1823,18.27,2.33,12,1.43,341.00,2675.00,7400,20230116,-15.81,4000,20231026,55.75,6460,-3.56,20240102,6110,1.96,20240102,7400,-15.81,20230116,4000,55.75,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N
20240102,151101,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6250,-100,5,-1.57,2491332690,399167,92.17,6350,6460,6110,8250,4450,6350,6241.06,0.95,0,79139,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1829,18.33,2.34,12,1.36,341.00,2675.00,7400,20230116,-15.54,4000,20231026,56.25,6460,-3.25,20240102,6110,2.29,20240102,7400,-15.54,20230116,4000,56.25,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N
20240102,141102,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6290,-60,5,-0.94,2308577380,369987,85.43,6350,6460,6110,8250,4450,6350,6239.32,0.95,0,80955,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1841,18.45,2.35,12,1.26,341.00,2675.00,7400,20230116,-15.00,4000,20231026,57.25,6460,-2.63,20240102,6110,2.95,20240102,7400,-15.00,20230116,4000,57.25,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N
20240102,131056,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6160,-190,5,-2.99,1967557950,315665,72.89,6350,6460,6110,8250,4450,6350,6232.69,0.95,0,73470,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1803,18.06,2.30,12,1.08,341.00,2675.00,7400,20230116,-16.76,4000,20231026,54.00,6460,-4.64,20240102,6110,0.82,20240102,7400,-16.76,20230116,4000,54.00,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N
20240102,121056,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6190,-160,5,-2.52,1743637590,279280,64.49,6350,6460,6140,8250,4450,6350,6242.95,0.95,0,76214,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1812,18.15,2.31,12,0.95,341.00,2675.00,7400,20230116,-16.35,4000,20231026,54.75,6460,-4.18,20240102,6140,0.81,20240102,7400,-16.35,20230116,4000,54.75,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N
20240102,111055,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6200,-150,5,-2.36,1425666430,227900,52.62,6350,6460,6170,8250,4450,6350,6255.25,0.95,0,59149,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1815,18.18,2.32,12,0.78,341.00,2675.00,7400,20230116,-16.22,4000,20231026,55.00,6460,-4.02,20240102,6170,0.49,20240102,7400,-16.22,20230116,4000,55.00,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N
20240102,101046,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6240,-110,5,-1.73,433848190,68651,15.85,6350,6460,6230,8250,4450,6350,6319.17,0.95,0,4852,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1826,18.30,2.33,12,0.23,341.00,2675.00,7400,20230116,-15.68,4000,20231026,56.00,6460,-3.41,20240102,6230,0.16,20240102,7400,-15.68,20230116,4000,56.00,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N
20240102,091032,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6350,0,3,0.00,0,0,0.00,0,0,0,8250,4450,6350,0.00,0.95,0,0,6943,6646,6473,6176,6003,6560,6090,148,1900,500,4570,10,1,29266589,1858,18.62,2.37,12,0.00,341.00,2675.00,7400,20230116,-14.19,4000,20231026,58.75,0,0.00,0,0,0.00,0,7400,-14.19,20230116,4000,58.75,20231026,4.02,N,337930,500,147 억,,276835,N,N,0,N,00,N