KissMeData/089230/price/prices-20231201.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	20231229	160750	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
3	20231229	150746	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
4	20231229	140745	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
5	20231229	130746	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
6	20231229	120748	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
7	20231229	110714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
8	20231229	100720	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
9	20231229	090721	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119809888	596094	25.21	207	207	199	266	144	205	200.99	0.55	-14639	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1015431	N	N	0	N	00	N
10	20231228	160713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	119554819	594825	25.16	207	207	199	266	144	205	200.99	0.55	0	-16936	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.32	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
11	20231228	150720	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	116878709	581494	24.59	207	207	199	266	144	205	201.00	0.55	0	-9532	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.31	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
12	20231228	140712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	202	-3	5	-1.46	102947565	512122	21.66	207	207	199	266	144	205	201.02	0.55	0	2134	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	375	-1.63	0.59	12	0.28	-124.00	341.00	394	20230412	-48.73	150	20231110	34.67	394	-48.73	20230412	150	34.67	20231110	394	-48.73	20230412	150	34.67	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
13	20231228	130713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	95425112	474576	20.07	207	207	199	266	144	205	201.07	0.55	0	7073	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.26	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
14	20231228	120716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	202	-3	5	-1.46	82839966	411644	17.41	207	207	200	266	144	205	201.24	0.55	0	7345	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	375	-1.63	0.59	12	0.22	-124.00	341.00	394	20230412	-48.73	150	20231110	34.67	394	-48.73	20230412	150	34.67	20231110	394	-48.73	20230412	150	34.67	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
15	20231228	110716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	202	-3	5	-1.46	64006517	317552	13.43	207	207	200	266	144	205	201.56	0.55	0	7473	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	375	-1.63	0.59	12	0.17	-124.00	341.00	394	20230412	-48.73	150	20231110	34.67	394	-48.73	20230412	150	34.67	20231110	394	-48.73	20230412	150	34.67	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
16	20231228	100712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	54030084	268077	11.34	207	207	200	266	144	205	201.55	0.55	0	8241	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.14	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
17	20231228	090714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-4	5	-1.95	21282206	105160	4.45	207	207	200	266	144	205	202.38	0.55	0	-5577	221	213	201	193	181	217	197	186	61	100	130	1	1	185660126	373	-1.62	0.59	12	0.06	-124.00	341.00	394	20230412	-48.98	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	394	-48.98	20230412	150	34.00	20231110	2.02	N	089230	100	185 억		1030070	N	N	0	N	00	N
18	20231227	160707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	205	13	2	6.77	472563727	2359205	206.28	192	209	189	249	135	192	200.31	0.32	0	446525	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	381	-1.65	0.60	12	1.27	-124.00	341.00	394	20230412	-47.97	150	20231110	36.67	394	-47.97	20230412	150	36.67	20231110	394	-47.97	20230412	150	36.67	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
19	20231227	150717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	204	12	2	6.25	463017392	2312333	202.19	192	209	189	249	135	192	200.24	0.32	0	430693	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	379	-1.65	0.60	12	1.25	-124.00	341.00	394	20230412	-48.22	150	20231110	36.00	394	-48.22	20230412	150	36.00	20231110	394	-48.22	20230412	150	36.00	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
20	20231227	140715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	208	16	2	8.33	394465266	1979185	173.06	192	209	189	249	135	192	199.31	0.32	0	391100	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	386	-1.68	0.61	12	1.07	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	394	-47.21	20230412	150	38.67	20231110	394	-47.21	20230412	150	38.67	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
21	20231227	130709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	203	11	2	5.73	280221155	1423558	124.47	192	203	189	249	135	192	196.85	0.32	0	246587	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	377	-1.64	0.60	12	0.77	-124.00	341.00	394	20230412	-48.48	150	20231110	35.33	394	-48.48	20230412	150	35.33	20231110	394	-48.48	20230412	150	35.33	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
22	20231227	120710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	200	8	2	4.17	216630862	1106697	96.77	192	202	189	249	135	192	195.75	0.32	0	163400	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	371	-1.61	0.59	12	0.60	-124.00	341.00	394	20230412	-49.24	150	20231110	33.33	394	-49.24	20230412	150	33.33	20231110	394	-49.24	20230412	150	33.33	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
23	20231227	110715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	200	8	2	4.17	184730533	945899	82.71	192	202	189	249	135	192	195.30	0.32	0	172679	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	371	-1.61	0.59	12	0.51	-124.00	341.00	394	20230412	-49.24	150	20231110	33.33	394	-49.24	20230412	150	33.33	20231110	394	-49.24	20230412	150	33.33	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
24	20231227	100714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	196	4	2	2.08	112272194	583648	51.03	192	199	189	249	135	192	192.36	0.32	0	193050	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	364	-1.58	0.57	12	0.31	-124.00	341.00	394	20230412	-50.25	150	20231110	30.67	394	-50.25	20230412	150	30.67	20231110	394	-50.25	20230412	150	30.67	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
25	20231227	090716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	191	-1	5	-0.52	54250407	285203	24.94	192	194	189	249	135	192	190.22	0.32	0	68776	203	197	191	185	179	194	182	186	57	100	130	1	1	185660126	355	-1.54	0.56	12	0.15	-124.00	341.00	394	20230412	-51.52	150	20231110	27.33	394	-51.52	20230412	150	27.33	20231110	394	-51.52	20230412	150	27.33	20231110	2.33	N	089230	100	185 억		588581	N	N	0	N	00	N
26	20231226	160716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	192	-5	5	-2.54	216323073	1136367	45.78	197	197	185	256	138	197	190.36	0.34	0	-52838	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	356	-1.55	0.56	12	0.61	-124.00	341.00	394	20230412	-51.27	150	20231110	28.00	394	-51.27	20230412	150	28.00	20231110	394	-51.27	20230412	150	28.00	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
27	20231226	150713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	191	-6	5	-3.05	193878799	1018864	41.05	197	197	185	256	138	197	190.29	0.34	0	-44265	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	355	-1.54	0.56	12	0.55	-124.00	341.00	394	20230412	-51.52	150	20231110	27.33	394	-51.52	20230412	150	27.33	20231110	394	-51.52	20230412	150	27.33	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
28	20231226	140715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	191	-6	5	-3.05	184044446	967185	38.97	197	197	185	256	138	197	190.29	0.34	0	-32869	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	355	-1.54	0.56	12	0.52	-124.00	341.00	394	20230412	-51.52	150	20231110	27.33	394	-51.52	20230412	150	27.33	20231110	394	-51.52	20230412	150	27.33	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
29	20231226	130714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	190	-7	5	-3.55	161135254	846313	34.10	197	197	185	256	138	197	190.40	0.34	0	-45333	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	353	-1.53	0.56	12	0.46	-124.00	341.00	394	20230412	-51.78	150	20231110	26.67	394	-51.78	20230412	150	26.67	20231110	394	-51.78	20230412	150	26.67	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
30	20231226	120713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	191	-6	5	-3.05	141453140	742712	29.92	197	197	185	256	138	197	190.45	0.34	0	-35235	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	355	-1.54	0.56	12	0.40	-124.00	341.00	394	20230412	-51.52	150	20231110	27.33	394	-51.52	20230412	150	27.33	20231110	394	-51.52	20230412	150	27.33	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
31	20231226	110717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	191	-6	5	-3.05	136724940	718014	28.93	197	197	185	256	138	197	190.42	0.34	0	-31187	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	355	-1.54	0.56	12	0.39	-124.00	341.00	394	20230412	-51.52	150	20231110	27.33	394	-51.52	20230412	150	27.33	20231110	394	-51.52	20230412	150	27.33	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
32	20231226	100713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	190	-7	5	-3.55	121274642	636593	25.65	197	197	185	256	138	197	190.51	0.34	0	-36146	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	353	-1.53	0.56	12	0.34	-124.00	341.00	394	20230412	-51.78	150	20231110	26.67	394	-51.78	20230412	150	26.67	20231110	394	-51.78	20230412	150	26.67	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
33	20231226	090715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	195	-2	5	-1.02	3668460	18823	0.76	197	197	193	256	138	197	194.89	0.34	0	-9076	226	211	203	188	180	207	184	186	59	100	130	1	1	185660126	362	-1.57	0.57	12	0.01	-124.00	341.00	394	20230412	-50.51	150	20231110	30.00	394	-50.51	20230412	150	30.00	20231110	394	-50.51	20230412	150	30.00	20231110	2.24	N	089230	100	185 억		635596	N	N	0	N	00	N
34	20231222	160705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	197	-17	5	-7.94	501786575	2472427	206.31	217	218	195	278	150	214	202.95	0.40	0	-115988	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	366	-1.59	0.58	12	1.33	-124.00	341.00	394	20230412	-50.00	150	20231110	31.33	394	-50.00	20230412	150	31.33	20231110	394	-50.00	20230412	150	31.33	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
35	20231222	150702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	198	-16	5	-7.48	470886360	2316209	193.28	217	218	195	278	150	214	203.30	0.40	0	-88284	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	368	-1.60	0.58	12	1.25	-124.00	341.00	394	20230412	-49.75	150	20231110	32.00	394	-49.75	20230412	150	32.00	20231110	394	-49.75	20230412	150	32.00	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
36	20231222	140659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	204	-10	5	-4.67	254036398	1227980	102.47	217	218	202	278	150	214	206.87	0.40	0	-94311	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	379	-1.65	0.60	12	0.66	-124.00	341.00	394	20230412	-48.22	150	20231110	36.00	394	-48.22	20230412	150	36.00	20231110	394	-48.22	20230412	150	36.00	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
37	20231222	130702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	204	-10	5	-4.67	192680198	926005	77.27	217	218	203	278	150	214	208.08	0.40	0	-63246	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	379	-1.65	0.60	12	0.50	-124.00	341.00	394	20230412	-48.22	150	20231110	36.00	394	-48.22	20230412	150	36.00	20231110	394	-48.22	20230412	150	36.00	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
38	20231222	120700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	208	-6	5	-2.80	142363131	680540	56.79	217	218	203	278	150	214	209.19	0.40	0	-91323	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	386	-1.68	0.61	12	0.37	-124.00	341.00	394	20230412	-47.21	150	20231110	38.67	394	-47.21	20230412	150	38.67	20231110	394	-47.21	20230412	150	38.67	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
39	20231222	110659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-5	5	-2.34	96038984	455509	38.01	217	218	206	278	150	214	210.84	0.40	0	-97326	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	388	-1.69	0.61	12	0.25	-124.00	341.00	394	20230412	-46.95	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	394	-46.95	20230412	150	39.33	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
40	20231222	100658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	-3	5	-1.40	65286283	307539	25.66	217	218	209	278	150	214	212.29	0.40	0	-78254	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	392	-1.70	0.62	12	0.17	-124.00	341.00	394	20230412	-46.45	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	394	-46.45	20230412	150	40.67	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
41	20231222	090700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	4	2	1.87	3744131	17266	1.44	217	218	215	278	150	214	216.85	0.40	0	-2499	224	218	214	208	204	217	207	186	64	100	140	1	1	185660126	405	-1.76	0.64	12	0.01	-124.00	341.00	394	20230412	-44.67	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.28	N	089230	100	185 억		747716	N	N	0	N	00	N
42	20231221	160656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-4	5	-1.83	256131616	1198361	147.38	218	220	210	283	153	218	213.73	0.33	0	121052	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.65	-124.00	341.00	394	20230412	-45.69	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	394	-45.69	20230412	150	42.67	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
43	20231221	150657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	-1	5	-0.46	245229829	1147509	141.12	218	220	210	283	153	218	213.71	0.33	0	121420	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	403	-1.75	0.64	12	0.62	-124.00	341.00	394	20230412	-44.92	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	394	-44.92	20230412	150	44.67	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
44	20231221	140657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-3	5	-1.38	239708536	1121849	137.97	218	220	210	283	153	218	213.67	0.33	0	126308	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	399	-1.73	0.63	12	0.60	-124.00	341.00	394	20230412	-45.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	394	-45.43	20230412	150	43.33	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
45	20231221	130656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	-2	5	-0.92	223360378	1045789	128.61	218	220	210	283	153	218	213.58	0.33	0	150135	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	401	-1.74	0.63	12	0.56	-124.00	341.00	394	20230412	-45.18	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	394	-45.18	20230412	150	44.00	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
46	20231221	120700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	0	3	0.00	51815893	239958	29.51	218	220	215	283	153	218	215.94	0.33	0	-73531	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	405	-1.76	0.64	12	0.13	-124.00	341.00	394	20230412	-44.67	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
47	20231221	110700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	-2	5	-0.92	42780914	198347	24.39	218	220	215	283	153	218	215.69	0.33	0	-67529	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	401	-1.74	0.63	12	0.11	-124.00	341.00	394	20230412	-45.18	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	394	-45.18	20230412	150	44.00	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
48	20231221	100657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	-1	5	-0.46	8847730	40706	5.01	218	220	216	283	153	218	217.36	0.33	0	-28322	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	403	-1.75	0.64	12	0.02	-124.00	341.00	394	20230412	-44.92	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	394	-44.92	20230412	150	44.67	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
49	20231221	090657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	0	3	0.00	1503479	6908	0.85	218	220	217	283	153	218	217.64	0.33	0	-1163	224	221	218	215	212	219	213	186	65	100	140	1	1	185660126	405	-1.76	0.64	12	0.00	-124.00	341.00	394	20230412	-44.67	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.28	N	089230	100	185 억		606662	N	N	0	N	00	N
50	20231220	160659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	-2	5	-0.91	175966419	809081	94.95	219	221	215	286	154	220	217.49	0.33	0	-24499	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	405	-1.76	0.64	12	0.44	-124.00	341.00	394	20230412	-44.67	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
51	20231220	150735	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	-2	5	-0.91	168053890	772785	90.69	219	221	215	286	154	220	217.47	0.33	0	-13993	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	405	-1.76	0.64	12	0.42	-124.00	341.00	394	20230412	-44.67	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
52	20231220	140742	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	-4	5	-1.82	141132233	648954	76.16	219	221	215	286	154	220	217.48	0.33	0	28169	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	401	-1.74	0.63	12	0.35	-124.00	341.00	394	20230412	-45.18	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	394	-45.18	20230412	150	44.00	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
53	20231220	130737	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	-2	5	-0.91	95501510	438308	51.44	219	221	215	286	154	220	217.89	0.33	0	28075	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	405	-1.76	0.64	12	0.24	-124.00	341.00	394	20230412	-44.67	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
54	20231220	120655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	-1	5	-0.45	60243804	276209	32.41	219	221	215	286	154	220	218.11	0.33	0	33189	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	407	-1.77	0.64	12	0.15	-124.00	341.00	394	20230412	-44.42	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	394	-44.42	20230412	150	46.00	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
55	20231220	110658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	220	0	3	0.00	54233090	248766	29.19	219	221	215	286	154	220	218.01	0.33	0	31954	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	408	-1.77	0.65	12	0.13	-124.00	341.00	394	20230412	-44.16	150	20231110	46.67	394	-44.16	20230412	150	46.67	20231110	394	-44.16	20230412	150	46.67	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
56	20231220	100657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	-1	5	-0.45	42356940	194522	22.83	219	221	215	286	154	220	217.75	0.33	0	25044	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	407	-1.77	0.64	12	0.10	-124.00	341.00	394	20230412	-44.42	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	394	-44.42	20230412	150	46.00	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
57	20231220	090657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	-2	5	-0.91	16054975	74071	8.69	219	220	215	286	154	220	216.75	0.33	0	11133	233	226	222	215	211	224	213	186	66	100	140	1	1	185660126	405	-1.76	0.64	12	0.04	-124.00	341.00	394	20230412	-44.67	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.29	N	089230	100	185 억		605373	N	N	0	N	00	N
58	20231219	160656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	220	-1	5	-0.45	188253558	851918	25.86	221	229	218	287	155	221	220.98	0.34	0	-51472	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	408	-1.77	0.65	12	0.46	-124.00	341.00	402	20221215	-45.27	150	20231110	46.67	394	-44.16	20230412	150	46.67	20231110	394	-44.16	20230412	150	46.67	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
59	20231219	150659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	220	-1	5	-0.45	172231873	778743	23.64	221	229	218	287	155	221	221.17	0.34	0	-33463	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	408	-1.77	0.65	12	0.42	-124.00	341.00	402	20221215	-45.27	150	20231110	46.67	394	-44.16	20230412	150	46.67	20231110	394	-44.16	20230412	150	46.67	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
60	20231219	140654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	-2	5	-0.90	163009936	736602	22.36	221	229	218	287	155	221	221.30	0.34	0	-29222	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	407	-1.77	0.64	12	0.40	-124.00	341.00	402	20221215	-45.52	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	394	-44.42	20230412	150	46.00	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
61	20231219	130659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	-2	5	-0.90	159159278	718994	21.83	221	229	218	287	155	221	221.36	0.34	0	-28059	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	407	-1.77	0.64	12	0.39	-124.00	341.00	402	20221215	-45.52	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	394	-44.42	20230412	150	46.00	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
62	20231219	120659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	220	-1	5	-0.45	143591753	647871	19.67	221	229	218	287	155	221	221.64	0.34	0	20411	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	408	-1.77	0.65	12	0.35	-124.00	341.00	402	20221215	-45.27	150	20231110	46.67	394	-44.16	20230412	150	46.67	20231110	394	-44.16	20230412	150	46.67	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
63	20231219	110657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	-2	5	-0.90	130063377	586080	17.79	221	229	219	287	155	221	221.92	0.34	0	21932	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	407	-1.77	0.64	12	0.32	-124.00	341.00	402	20221215	-45.52	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	394	-44.42	20230412	150	46.00	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
64	20231219	100657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	223	2	2	0.90	75540685	339473	10.31	221	229	219	287	155	221	222.52	0.34	0	8892	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	414	-1.80	0.65	12	0.18	-124.00	341.00	402	20221215	-44.53	150	20231110	48.67	394	-43.40	20230412	150	48.67	20231110	394	-43.40	20230412	150	48.67	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
65	20231219	090654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	223	2	2	0.90	25358866	112946	3.43	221	229	221	287	155	221	224.52	0.34	0	-5668	243	231	218	206	193	238	213	186	66	100	150	1	1	185660126	414	-1.80	0.65	12	0.06	-124.00	341.00	402	20221215	-44.53	150	20231110	48.67	394	-43.40	20230412	150	48.67	20231110	394	-43.40	20230412	150	48.67	20231110	2.30	N	089230	100	185 억		628951	N	N	0	N	00	N
66	20231218	160653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	221	11	2	5.24	725682828	3285782	392.25	210	230	205	273	147	210	220.86	0.25	0	226535	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	410	-1.78	0.65	12	1.77	-124.00	341.00	402	20221215	-45.02	150	20231110	47.33	394	-43.91	20230412	150	47.33	20231110	394	-43.91	20230412	150	47.33	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
67	20231218	150656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	9	2	4.29	710821460	3218220	384.19	210	230	205	273	147	210	220.87	0.25	0	227482	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	407	-1.77	0.64	12	1.73	-124.00	341.00	402	20221215	-45.52	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	394	-44.42	20230412	150	46.00	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
68	20231218	140651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	222	12	2	5.71	570945839	2579937	307.99	210	230	205	273	147	210	221.30	0.25	0	33717	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	412	-1.79	0.65	12	1.39	-124.00	341.00	402	20221215	-44.78	150	20231110	48.00	394	-43.65	20230412	150	48.00	20231110	394	-43.65	20230412	150	48.00	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
69	20231218	130653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	8	2	3.81	204938425	954034	113.89	210	224	205	273	147	210	214.81	0.25	0	-55960	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	405	-1.76	0.64	12	0.51	-124.00	341.00	402	20221215	-45.77	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	394	-44.67	20230412	150	45.33	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
70	20231218	120648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	1	2	0.48	48933516	233737	27.90	210	212	205	273	147	210	209.35	0.25	0	-34867	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.13	-124.00	341.00	402	20221215	-47.51	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	394	-46.45	20230412	150	40.67	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
71	20231218	110652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	0	3	0.00	39699307	189739	22.65	210	212	205	273	147	210	209.23	0.25	0	-35300	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.10	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	394	-46.70	20230412	150	40.00	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
72	20231218	100649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	1	2	0.48	33769980	161404	19.27	210	212	205	273	147	210	209.23	0.25	0	-34763	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.09	-124.00	341.00	402	20221215	-47.51	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	394	-46.45	20230412	150	40.67	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
73	20231218	090648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	2	2	0.95	16202259	77986	9.31	210	212	205	273	147	210	207.76	0.25	0	-413	216	212	209	205	202	211	204	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.04	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	394	-46.19	20230412	150	41.33	20231110	2.31	N	089230	100	185 억		468507	N	N	0	N	00	N
74	20231215	160649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	0	3	0.00	174836611	836570	145.32	211	213	206	273	147	210	208.99	0.20	0	116733	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.45	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
75	20231215	150653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	0	3	0.00	169767923	812484	141.13	211	213	206	273	147	210	208.95	0.20	0	116063	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.44	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
76	20231215	140652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	207	-3	5	-1.43	157658167	754569	131.07	211	213	206	273	147	210	208.94	0.20	0	129938	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	384	-1.67	0.61	12	0.41	-124.00	341.00	402	20221215	-48.51	150	20231110	38.00	394	-47.46	20230412	150	38.00	20231110	402	-48.51	20221215	150	38.00	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
77	20231215	130647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	2	2	0.95	100257448	477365	82.92	211	213	206	273	147	210	210.02	0.20	0	27360	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.26	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
78	20231215	120648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	2	2	0.95	46832243	222958	38.73	211	213	208	273	147	210	210.05	0.20	0	27360	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.12	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
79	20231215	110644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	2	2	0.95	37766258	180168	31.30	211	212	208	273	147	210	209.62	0.20	0	25322	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.10	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
80	20231215	100649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	208	-2	5	-0.95	17064918	81614	14.18	211	211	208	273	147	210	209.09	0.20	0	-8920	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	386	-1.68	0.61	12	0.04	-124.00	341.00	402	20221215	-48.26	150	20231110	38.67	394	-47.21	20230412	150	38.67	20231110	402	-48.26	20221215	150	38.67	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
81	20231215	090650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	0	3	0.00	6188570	29520	5.13	211	211	208	273	147	210	209.64	0.20	0	-8920	216	213	209	206	202	213	206	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.02	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.29	N	089230	100	185 억		362550	N	N	0	N	00	N
82	20231214	160646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	0	3	0.00	118488360	567361	73.50	210	212	205	273	147	210	208.84	0.18	0	37413	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.31	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
83	20231214	150709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-1	5	-0.48	114039999	546091	70.74	210	212	205	273	147	210	208.83	0.18	0	37445	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	388	-1.69	0.61	12	0.29	-124.00	341.00	402	20221215	-48.01	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	402	-48.01	20221215	150	39.33	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
84	20231214	140653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	208	-2	5	-0.95	105860734	506752	65.64	210	212	205	273	147	210	208.90	0.18	0	36336	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	386	-1.68	0.61	12	0.27	-124.00	341.00	402	20221215	-48.26	150	20231110	38.67	394	-47.21	20230412	150	38.67	20231110	402	-48.26	20221215	150	38.67	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
85	20231214	130706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-1	5	-0.48	98580479	471886	61.13	210	212	205	273	147	210	208.91	0.18	0	39133	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	388	-1.69	0.61	12	0.25	-124.00	341.00	402	20221215	-48.01	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	402	-48.01	20221215	150	39.33	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
86	20231214	120717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-1	5	-0.48	74751100	356884	46.23	210	212	208	273	147	210	209.45	0.18	0	39910	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	388	-1.69	0.61	12	0.19	-124.00	341.00	402	20221215	-48.01	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	402	-48.01	20221215	150	39.33	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
87	20231214	110648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-1	5	-0.48	66045188	315052	40.81	210	212	208	273	147	210	209.63	0.18	0	39910	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	388	-1.69	0.61	12	0.17	-124.00	341.00	402	20221215	-48.01	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	402	-48.01	20221215	150	39.33	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
88	20231214	100640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	1	2	0.48	43007916	204878	26.54	210	212	209	273	147	210	209.92	0.18	0	38059	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.11	-124.00	341.00	402	20221215	-47.51	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
89	20231214	090620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	0	3	0.00	4250129	20245	2.62	210	212	209	273	147	210	209.93	0.18	0	-8809	221	215	211	205	201	213	203	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.01	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.26	N	089230	100	185 억		325137	N	N	0	N	00	N
90	20231213	160644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-5	5	-2.33	159492050	759777	80.42	215	217	207	279	151	215	209.92	0.18	0	-6327	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	390	-1.69	0.62	12	0.41	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
91	20231213	150659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	208	-7	5	-3.26	150074388	714797	75.66	215	217	208	279	151	215	209.95	0.18	0	-5530	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	386	-1.68	0.61	12	0.39	-124.00	341.00	402	20221215	-48.26	150	20231110	38.67	394	-47.21	20230412	150	38.67	20231110	402	-48.26	20221215	150	38.67	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
92	20231213	140658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-5	5	-2.33	126686777	602976	63.82	215	217	208	279	151	215	210.10	0.18	0	18	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	390	-1.69	0.62	12	0.32	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
93	20231213	130700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-6	5	-2.79	115054477	547212	57.92	215	217	208	279	151	215	210.26	0.18	0	18	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	388	-1.69	0.61	12	0.29	-124.00	341.00	402	20221215	-48.01	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	402	-48.01	20221215	150	39.33	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
94	20231213	120657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-5	5	-2.33	99237901	471496	49.90	215	217	208	279	151	215	210.47	0.18	0	-20	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	390	-1.69	0.62	12	0.25	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
95	20231213	110658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-3	5	-1.40	79502843	377467	39.95	215	217	208	279	151	215	210.62	0.18	0	-20	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	394	-1.71	0.62	12	0.20	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
96	20231213	100701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-3	5	-1.40	40636113	193241	20.45	215	217	208	279	151	215	210.29	0.18	0	3533	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	394	-1.71	0.62	12	0.10	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
97	20231213	090653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	-2	5	-0.93	1406041	6567	0.70	215	217	213	279	151	215	214.11	0.18	0	-5970	225	219	214	208	203	217	206	186	64	100	140	1	1	185660126	395	-1.72	0.62	12	0.00	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.26	N	089230	100	185 억		331474	N	N	0	N	00	N
98	20231212	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-1	5	-0.46	199452880	940201	98.34	217	220	209	280	152	216	212.13	0.16	0	36772	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	399	-1.73	0.63	12	0.51	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
99	20231212	150636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-4	5	-1.85	185768072	876413	91.67	217	220	209	280	152	216	211.96	0.16	0	43273	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	394	-1.71	0.62	12	0.47	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
100	20231212	140604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-4	5	-1.85	169429124	798661	83.54	217	220	209	280	152	216	212.14	0.16	0	73739	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	394	-1.71	0.62	12	0.43	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
101	20231212	130603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-4	5	-1.85	154432655	727503	76.09	217	220	209	280	152	216	212.28	0.16	0	75635	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	394	-1.71	0.62	12	0.39	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
102	20231212	120559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	-5	5	-2.31	127212203	597998	62.55	217	220	209	280	152	216	212.73	0.16	0	63555	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	392	-1.70	0.62	12	0.32	-124.00	341.00	402	20221215	-47.51	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
103	20231212	110609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-1	5	-0.46	88908847	417087	43.63	217	220	209	280	152	216	213.17	0.16	0	13359	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	399	-1.73	0.63	12	0.22	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
104	20231212	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	1	2	0.46	76769126	360715	37.73	217	220	209	280	152	216	212.82	0.16	0	12041	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	403	-1.75	0.64	12	0.19	-124.00	341.00	402	20221215	-46.02	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	402	-46.02	20221215	150	44.67	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
105	20231212	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-1	5	-0.46	8114548	38023	3.98	217	217	210	280	152	216	213.41	0.16	0	5787	223	219	216	212	209	221	214	186	64	100	140	1	1	185660126	399	-1.73	0.63	12	0.02	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.26	N	089230	100	185 억		294699	N	N	0	N	00	N
106	20231211	160633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	1	2	0.47	206988558	953253	67.27	215	220	213	279	151	215	217.14	0.15	-112377	-91113	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	401	-1.74	0.63	12	0.51	-124.00	341.00	402	20221215	-46.27	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	402	-46.27	20221215	150	44.00	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
107	20231211	150630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	4	2	1.86	201915354	929907	65.62	215	220	213	279	151	215	217.13	0.15	-112377	-91098	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	407	-1.77	0.64	12	0.50	-124.00	341.00	402	20221215	-45.52	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	402	-45.52	20221215	150	46.00	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
108	20231211	140630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	0	3	0.00	157106409	722400	50.98	215	220	213	279	151	215	217.48	0.15	-112377	-69913	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	399	-1.73	0.63	12	0.39	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
109	20231211	130631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	2	2	0.93	129658044	595148	42.00	215	220	213	279	151	215	217.86	0.15	-112377	-12487	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	403	-1.75	0.64	12	0.32	-124.00	341.00	402	20221215	-46.02	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	402	-46.02	20221215	150	44.67	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
110	20231211	120630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	4	2	1.86	99838978	458045	32.32	215	220	213	279	151	215	217.97	0.15	-112377	2391	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	407	-1.77	0.64	12	0.25	-124.00	341.00	402	20221215	-45.52	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	402	-45.52	20221215	150	46.00	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
111	20231211	110629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	4	2	1.86	83193223	381969	26.96	215	220	213	279	151	215	217.80	0.15	-112377	2391	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	407	-1.77	0.64	12	0.21	-124.00	341.00	402	20221215	-45.52	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	402	-45.52	20221215	150	46.00	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
112	20231211	100627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	220	5	2	2.33	45784768	211267	14.91	215	220	213	279	151	215	216.72	0.15	-112377	27856	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	408	-1.77	0.65	12	0.11	-124.00	341.00	402	20221215	-45.27	150	20231110	46.67	394	-44.16	20230412	150	46.67	20231110	402	-45.27	20221215	150	46.67	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
113	20231211	090626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	1	2	0.47	10330712	48226	3.40	215	216	213	279	151	215	214.21	0.15	-112377	9077	221	217	212	208	203	220	211	186	64	100	140	1	1	185660126	401	-1.74	0.63	12	0.03	-124.00	341.00	402	20221215	-46.27	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	402	-46.27	20221215	150	44.00	20231110	2.23	N	089230	100	185 억		273435	N	N	0	N	00	N
114	20231208	160621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	2	2	0.94	297098281	1409127	43.15	213	216	207	276	150	213	210.83	0.15	0	112377	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.76	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
115	20231208	150623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	2	2	0.94	283865079	1347493	41.26	213	216	207	276	150	213	210.66	0.15	0	106767	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.73	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
116	20231208	140622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-1	5	-0.47	231016433	1099591	33.67	213	215	207	276	150	213	210.09	0.15	0	96779	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.59	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
117	20231208	130623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	1	2	0.47	209334445	997856	30.55	213	214	207	276	150	213	209.78	0.15	0	85812	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	397	-1.73	0.63	12	0.54	-124.00	341.00	402	20221215	-46.77	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	402	-46.77	20221215	150	42.67	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
118	20231208	120619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	-2	5	-0.94	171580059	819866	25.10	213	214	207	276	150	213	209.28	0.15	0	102330	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.44	-124.00	341.00	402	20221215	-47.51	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
119	20231208	110617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-3	5	-1.41	140860557	673226	20.61	213	214	207	276	150	213	209.23	0.15	0	100914	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.36	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
120	20231208	100625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-3	5	-1.41	109091077	521289	15.96	213	214	207	276	150	213	209.27	0.15	0	85368	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.28	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
121	20231208	090616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-3	5	-1.41	26011171	124227	3.80	213	214	207	276	150	213	209.38	0.15	0	32453	239	226	219	206	199	222	202	186	63	100	140	1	1	185660126	390	-1.69	0.62	12	0.07	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.22	N	089230	100	185 억		273435	N	N	0	N	00	N
122	20231207	160619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	-14	5	-6.17	711427653	3262446	13.02	224	232	212	295	159	227	218.07	0.27	0	-255896	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	395	-1.72	0.62	12	1.76	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
123	20231207	150620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-13	5	-5.73	697548203	3197443	12.76	224	232	212	295	159	227	218.16	0.27	0	-254120	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	397	-1.73	0.63	12	1.72	-124.00	341.00	402	20221215	-46.77	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	402	-46.77	20221215	150	42.67	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
124	20231207	140616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-13	5	-5.73	642960709	2941312	11.74	224	232	213	295	159	227	218.60	0.27	0	-256146	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	397	-1.73	0.63	12	1.58	-124.00	341.00	402	20221215	-46.77	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	402	-46.77	20221215	150	42.67	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
125	20231207	130617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-12	5	-5.29	599304443	2737342	10.92	224	232	213	295	159	227	218.94	0.27	0	-198714	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	399	-1.73	0.63	12	1.47	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
126	20231207	120619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-12	5	-5.29	556589123	2538655	10.13	224	232	213	295	159	227	219.25	0.27	0	-142664	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	399	-1.73	0.63	12	1.37	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
127	20231207	110615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	-11	5	-4.85	480904579	2186744	8.73	224	232	213	295	159	227	219.92	0.27	0	-96698	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	401	-1.74	0.63	12	1.18	-124.00	341.00	402	20221215	-46.27	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	402	-46.27	20221215	150	44.00	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
128	20231207	100613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	-11	5	-4.85	400202185	1810115	7.22	224	232	214	295	159	227	221.09	0.27	0	-115575	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	401	-1.74	0.63	12	0.97	-124.00	341.00	402	20221215	-46.27	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	402	-46.27	20221215	150	44.00	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
129	20231207	090619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	223	-4	5	-1.76	127502975	561404	2.24	224	232	223	295	159	227	227.11	0.27	0	-76453	262	244	227	209	192	253	218	186	68	100	150	1	1	185660126	414	-1.80	0.65	12	0.30	-124.00	341.00	402	20221215	-44.53	150	20231110	48.67	394	-43.40	20230412	150	48.67	20231110	402	-44.53	20221215	150	48.67	20231110	2.17	N	089230	100	185 억		508640	N	N	0	N	00	N
130	20231206	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	227	15	2	7.08	5717077122	24997006	2342.89	212	245	210	275	149	212	228.71	0.28	0	15280	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	421	-1.83	0.67	12	13.46	-124.00	341.00	402	20221215	-43.53	150	20231110	51.33	394	-42.39	20230412	150	51.33	20231110	402	-43.53	20221215	150	51.33	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
131	20231206	150619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	227	15	2	7.08	5601418661	24487042	2295.09	212	245	210	275	149	212	228.75	0.28	0	17168	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	421	-1.83	0.67	12	13.19	-124.00	341.00	402	20221215	-43.53	150	20231110	51.33	394	-42.39	20230412	150	51.33	20231110	402	-43.53	20221215	150	51.33	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
132	20231206	140618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	226	14	2	6.60	5378356735	23506687	2203.20	212	245	210	275	149	212	228.80	0.28	0	31563	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	420	-1.82	0.66	12	12.66	-124.00	341.00	402	20221215	-43.78	150	20231110	50.67	394	-42.64	20230412	150	50.67	20231110	402	-43.78	20221215	150	50.67	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
133	20231206	130611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	221	9	2	4.25	4470665042	19532463	1830.71	212	245	210	275	149	212	228.88	0.28	0	-184582	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	410	-1.78	0.65	12	10.52	-124.00	341.00	402	20221215	-45.02	150	20231110	47.33	394	-43.91	20230412	150	47.33	20231110	402	-45.02	20221215	150	47.33	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
134	20231206	120608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	223	11	2	5.19	4280761066	18671858	1750.05	212	245	210	275	149	212	229.26	0.28	0	-178969	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	414	-1.80	0.65	12	10.06	-124.00	341.00	402	20221215	-44.53	150	20231110	48.67	394	-43.40	20230412	150	48.67	20231110	402	-44.53	20221215	150	48.67	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
135	20231206	110619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	224	12	2	5.66	3974856940	17303350	1621.79	212	245	210	275	149	212	229.72	0.28	0	-62616	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	416	-1.81	0.66	12	9.32	-124.00	341.00	402	20221215	-44.28	150	20231110	49.33	394	-43.15	20230412	150	49.33	20231110	402	-44.28	20221215	150	49.33	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
136	20231206	100610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	226	14	2	6.60	1400681048	6231097	584.02	212	233	210	275	149	212	224.79	0.28	0	-127909	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	420	-1.82	0.66	12	3.36	-124.00	341.00	402	20221215	-43.78	150	20231110	50.67	394	-42.64	20230412	150	50.67	20231110	402	-43.78	20221215	150	50.67	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
137	20231206	090613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	-1	5	-0.47	10153537	47684	4.47	212	214	211	275	149	212	212.93	0.28	0	-1925	219	215	213	209	207	214	208	186	63	100	140	1	1	185660126	392	-1.70	0.62	12	0.03	-124.00	341.00	402	20221215	-47.51	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.21	N	089230	100	185 억		514051	N	N	0	N	00	N
138	20231205	160617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-5	5	-2.30	225063106	1057725	81.12	216	217	211	282	152	217	212.78	0.36	0	-160076	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	394	-1.71	0.62	12	0.57	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
139	20231205	150614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-5	5	-2.30	213452513	1002950	76.92	216	217	211	282	152	217	212.82	0.36	0	-161379	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	394	-1.71	0.62	12	0.54	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
140	20231205	140614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	-4	5	-1.84	156431405	734453	56.33	216	217	211	282	152	217	212.99	0.36	0	-82986	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.40	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
141	20231205	130612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	-4	5	-1.84	115037418	540212	41.43	216	217	211	282	152	217	212.95	0.36	0	9279	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.29	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
142	20231205	120608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-3	5	-1.38	100581553	472474	36.24	216	217	211	282	152	217	212.88	0.36	0	18845	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.25	-124.00	341.00	402	20221215	-46.77	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	402	-46.77	20221215	150	42.67	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
143	20231205	110609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-3	5	-1.38	77667027	364802	27.98	216	217	211	282	152	217	212.90	0.36	0	21031	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.20	-124.00	341.00	402	20221215	-46.77	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	402	-46.77	20221215	150	42.67	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
144	20231205	100610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	-4	5	-1.84	51256439	240751	18.46	216	217	211	282	152	217	212.90	0.36	0	25941	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.13	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
145	20231205	090609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-3	5	-1.38	5646597	26204	2.01	216	217	214	282	152	217	215.49	0.36	0	-199	225	221	214	210	203	223	212	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.01	-124.00	341.00	402	20221215	-46.77	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	402	-46.77	20221215	150	42.67	20231110	2.22	N	089230	100	185 억		674127	N	N	0	N	00	N
146	20231204	160608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	4	2	1.88	275967138	1293652	53.20	213	218	207	276	150	213	213.32	0.37	0	-7795	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	403	-1.75	0.64	12	0.70	-124.00	341.00	402	20221215	-46.02	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	402	-46.02	20221215	150	44.67	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
147	20231204	150610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	2	2	0.94	260765623	1223330	50.31	213	218	207	276	150	213	213.16	0.37	0	-55	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.66	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
148	20231204	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	0	3	0.00	162434134	768203	31.59	213	216	207	276	150	213	211.45	0.37	0	-29416	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.41	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
149	20231204	130604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	0	3	0.00	137673325	651828	26.81	213	216	207	276	150	213	211.21	0.37	0	-50441	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.35	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
150	20231204	120604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	2	2	0.94	119799889	568157	23.36	213	216	207	276	150	213	210.86	0.37	0	-49040	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.31	-124.00	341.00	402	20221215	-46.52	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	402	-46.52	20221215	150	43.33	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
151	20231204	110607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	0	3	0.00	97911058	465828	19.16	213	216	207	276	150	213	210.19	0.37	0	-32883	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.25	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
152	20231204	100606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-1	5	-0.47	73426884	349601	14.38	213	216	207	276	150	213	210.03	0.37	0	-39282	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	394	-1.71	0.62	12	0.19	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
153	20231204	090605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	0	3	0.00	9858773	46235	1.90	213	216	212	276	150	213	213.23	0.37	0	-18968	225	218	209	202	193	222	206	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.02	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.27	N	089230	100	185 억		681922	N	N	0	N	00	N
154	20231201	160606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	10	2	4.93	509995066	2420690	103.48	203	216	200	263	143	203	210.68	0.24	0	234405	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	395	-1.72	0.62	12	1.30	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N
155	20231201	150604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	10	2	4.93	498813979	2368141	101.23	203	216	200	263	143	203	210.64	0.24	0	232610	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	395	-1.72	0.62	12	1.28	-124.00	341.00	402	20221215	-47.01	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N
156	20231201	140605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	9	2	4.43	443803175	2107863	90.10	203	216	200	263	143	203	210.55	0.24	0	225519	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	394	-1.71	0.62	12	1.14	-124.00	341.00	402	20221215	-47.26	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	402	-47.26	20221215	150	41.33	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N
157	20231201	130604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	11	2	5.42	412713623	1960520	83.81	203	216	200	263	143	203	210.51	0.24	0	226295	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	397	-1.73	0.63	12	1.06	-124.00	341.00	402	20221215	-46.77	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	402	-46.77	20221215	150	42.67	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N
158	20231201	120610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	7	2	3.45	290468982	1386826	59.28	203	214	200	263	143	203	209.45	0.24	0	68333	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	390	-1.69	0.62	12	0.75	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N
159	20231201	110606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	8	2	3.94	250761687	1197548	51.19	203	214	200	263	143	203	209.40	0.24	0	79156	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	392	-1.70	0.62	12	0.65	-124.00	341.00	402	20221215	-47.51	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N
160	20231201	100610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	7	2	3.45	190798451	911190	38.95	203	214	200	263	143	203	209.39	0.24	0	82775	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	390	-1.69	0.62	12	0.49	-124.00	341.00	402	20221215	-47.76	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N
161	20231201	090603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	204	1	2	0.49	5978863	29615	1.27	203	204	200	263	143	203	201.89	0.24	0	20905	223	213	204	194	185	218	199	186	60	100	130	1	1	185660126	379	-1.65	0.60	12	0.02	-124.00	341.00	402	20221215	-49.25	150	20231110	36.00	394	-48.22	20230412	150	36.00	20231110	402	-49.25	20221215	150	36.00	20231110	2.20	N	089230	100	185 억		447505	N	N	0	N	00	N