KissMeData/079940/price/prices-20231101.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	20231130	160709	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14090	350	2	2.55	591118810	42392	107.31	13780	14200	13650	17860	9620	13740	13944.08	26.53	0	19879	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1907	8.82	1.52	12	0.31	1598.00	9276.00	15990	20231010	-11.88	9840	20221229	43.19	15990	-11.88	20231010	9860	42.90	20230103	15990	-11.88	20231010	9840	43.19	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
3	20231130	150711	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14000	260	2	1.89	551168430	39552	100.12	13780	14200	13650	17860	9620	13740	13935.29	26.53	0	19738	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1895	8.76	1.51	12	0.29	1598.00	9276.00	15990	20231010	-12.45	9840	20221229	42.28	15990	-12.45	20231010	9860	41.99	20230103	15990	-12.45	20231010	9840	42.28	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
4	20231130	140706	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13910	170	2	1.24	234402010	16951	42.91	13780	13910	13650	17860	9620	13740	13828.21	26.53	0	3621	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1883	8.70	1.50	12	0.13	1598.00	9276.00	15990	20231010	-13.01	9840	20221229	41.36	15990	-13.01	20231010	9860	41.08	20230103	15990	-13.01	20231010	9840	41.36	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
5	20231130	130705	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13880	140	2	1.02	185466600	13427	33.99	13780	13900	13650	17860	9620	13740	13812.96	26.53	0	2318	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1879	8.69	1.50	12	0.10	1598.00	9276.00	15990	20231010	-13.20	9840	20221229	41.06	15990	-13.20	20231010	9860	40.77	20230103	15990	-13.20	20231010	9840	41.06	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
6	20231130	120716	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13850	110	2	0.80	114749850	8319	21.06	13780	13900	13650	17860	9620	13740	13793.71	26.53	0	-127	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1875	8.67	1.49	12	0.06	1598.00	9276.00	15990	20231010	-13.38	9840	20221229	40.75	15990	-13.38	20231010	9860	40.47	20230103	15990	-13.38	20231010	9840	40.75	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
7	20231130	110710	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13830	90	2	0.66	91699380	6651	16.84	13780	13900	13650	17860	9620	13740	13787.31	26.53	0	-173	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1872	8.65	1.49	12	0.05	1598.00	9276.00	15990	20231010	-13.51	9840	20221229	40.55	15990	-13.51	20231010	9860	40.26	20230103	15990	-13.51	20231010	9840	40.55	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
8	20231130	100705	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13870	130	2	0.95	64538170	4686	11.86	13780	13900	13650	17860	9620	13740	13772.55	26.53	0	-463	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1877	8.68	1.50	12	0.03	1598.00	9276.00	15990	20231010	-13.26	9840	20221229	40.96	15990	-13.26	20231010	9860	40.67	20230103	15990	-13.26	20231010	9840	40.96	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
9	20231130	090707	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13770	30	2	0.22	1874770	136	0.34	13780	13790	13740	17860	9620	13740	13785.07	26.53	0	15	14053	13896	13653	13496	13253	13975	13575	68	4120	500	9890	10	1	13535684	1864	8.62	1.48	12	0.00	1598.00	9276.00	15990	20231010	-13.88	9840	20221229	39.94	15990	-13.88	20231010	9860	39.66	20230103	15990	-13.88	20231010	9840	39.94	20221229	1.67	N	079940	500	67 억		3591434	N	N	0	N	00	N
10	20231129	160703	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13740	130	2	0.96	536682800	39445	113.73	13610	13810	13410	17690	9530	13610	13605.75	26.50	0	2660	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1860	8.60	1.48	12	0.29	1598.00	9276.00	15990	20231010	-14.07	9840	20221229	39.63	15990	-14.07	20231010	9860	39.35	20230103	15990	-14.07	20231010	9840	39.63	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
11	20231129	150708	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13680	70	2	0.51	521097260	38309	110.46	13610	13810	13410	17690	9530	13610	13602.48	26.50	0	2790	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1852	8.56	1.47	12	0.28	1598.00	9276.00	15990	20231010	-14.45	9840	20221229	39.02	15990	-14.45	20231010	9860	38.74	20230103	15990	-14.45	20231010	9840	39.02	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
12	20231129	140704	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13750	140	2	1.03	413086000	30414	87.69	13610	13810	13410	17690	9530	13610	13582.10	26.50	0	3266	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1861	8.60	1.48	12	0.22	1598.00	9276.00	15990	20231010	-14.01	9840	20221229	39.74	15990	-14.01	20231010	9860	39.45	20230103	15990	-14.01	20231010	9840	39.74	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
13	20231129	130707	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13710	100	2	0.73	360730720	26610	76.73	13610	13780	13410	17690	9530	13610	13556.21	26.50	0	1577	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1856	8.58	1.48	12	0.20	1598.00	9276.00	15990	20231010	-14.26	9840	20221229	39.33	15990	-14.26	20231010	9860	39.05	20230103	15990	-14.26	20231010	9840	39.33	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
14	20231129	120707	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13660	50	2	0.37	299529700	22148	63.86	13610	13670	13410	17690	9530	13610	13524.01	26.50	0	-866	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1849	8.55	1.47	12	0.16	1598.00	9276.00	15990	20231010	-14.57	9840	20221229	38.82	15990	-14.57	20231010	9860	38.54	20230103	15990	-14.57	20231010	9840	38.82	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
15	20231129	110707	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13620	10	2	0.07	266187010	19703	56.81	13610	13650	13410	17690	9530	13610	13509.97	26.50	0	-2991	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1844	8.52	1.47	12	0.15	1598.00	9276.00	15990	20231010	-14.82	9840	20221229	38.41	15990	-14.82	20231010	9860	38.13	20230103	15990	-14.82	20231010	9840	38.41	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
16	20231129	100706	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13560	-50	5	-0.37	238086090	17637	50.85	13610	13650	13410	17690	9530	13610	13499.24	26.50	0	-3497	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1835	8.49	1.46	12	0.13	1598.00	9276.00	15990	20231010	-15.20	9840	20221229	37.80	15990	-15.20	20231010	9860	37.53	20230103	15990	-15.20	20231010	9840	37.80	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
17	20231129	090702	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13570	-40	5	-0.29	23842710	1754	5.06	13610	13610	13530	17690	9530	13610	13593.34	26.50	0	-222	14236	13922	13736	13422	13236	13830	13330	68	4080	500	9790	10	1	13535684	1837	8.49	1.46	12	0.01	1598.00	9276.00	15990	20231010	-15.13	9840	20221229	37.91	15990	-15.13	20231010	9860	37.63	20230103	15990	-15.13	20231010	9840	37.91	20221229	1.73	N	079940	500	67 억		3586973	N	N	0	N	00	N
18	20231128	160704	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13610	-170	5	-1.23	475670970	34682	83.01	13790	14050	13550	17910	9650	13780	13715.22	26.51	0	-1062	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1842	8.52	1.47	12	0.26	1598.00	9276.00	15990	20231010	-14.88	9840	20221229	38.31	15990	-14.88	20231010	9860	38.03	20230103	15990	-14.88	20231010	9840	38.31	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
19	20231128	150620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13650	-130	5	-0.94	453233640	33036	79.08	13790	14050	13550	17910	9650	13780	13719.37	26.51	0	-961	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1848	8.54	1.47	12	0.24	1598.00	9276.00	15990	20231010	-14.63	9840	20221229	38.72	15990	-14.63	20231010	9860	38.44	20230103	15990	-14.63	20231010	9840	38.72	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
20	20231128	140704	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13710	-70	5	-0.51	400959120	29206	69.91	13790	14050	13550	17910	9650	13780	13728.64	26.51	0	38	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1856	8.58	1.48	12	0.22	1598.00	9276.00	15990	20231010	-14.26	9840	20221229	39.33	15990	-14.26	20231010	9860	39.05	20230103	15990	-14.26	20231010	9840	39.33	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
21	20231128	130659	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13610	-170	5	-1.23	327414310	23811	56.99	13790	14050	13550	17910	9650	13780	13750.54	26.51	0	1130	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1842	8.52	1.47	12	0.18	1598.00	9276.00	15990	20231010	-14.88	9840	20221229	38.31	15990	-14.88	20231010	9860	38.03	20230103	15990	-14.88	20231010	9840	38.31	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
22	20231128	120702	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13560	-220	5	-1.60	288890210	20976	50.21	13790	14050	13550	17910	9650	13780	13772.41	26.51	0	2206	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1835	8.49	1.46	12	0.15	1598.00	9276.00	15990	20231010	-15.20	9840	20221229	37.80	15990	-15.20	20231010	9860	37.53	20230103	15990	-15.20	20231010	9840	37.80	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
23	20231128	110701	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13650	-130	5	-0.94	268548620	19481	46.63	13790	14050	13550	17910	9650	13780	13785.16	26.51	0	2433	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1848	8.54	1.47	12	0.14	1598.00	9276.00	15990	20231010	-14.63	9840	20221229	38.72	15990	-14.63	20231010	9860	38.44	20230103	15990	-14.63	20231010	9840	38.72	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
24	20231128	100700	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13690	-90	5	-0.65	168257200	12105	28.97	13790	14050	13680	17910	9650	13780	13899.91	26.51	0	2528	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1853	8.57	1.48	12	0.09	1598.00	9276.00	15990	20231010	-14.38	9840	20221229	39.13	15990	-14.38	20231010	9860	38.84	20230103	15990	-14.38	20231010	9840	39.13	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
25	20231128	090700	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13950	170	2	1.23	45346030	3255	7.79	13790	14020	13780	17910	9650	13780	13931.66	26.51	0	2128	14306	14042	13786	13522	13266	13915	13395	68	4130	500	9920	10	1	13535684	1888	8.73	1.50	12	0.02	1598.00	9276.00	15990	20231010	-12.76	9840	20221229	41.77	15990	-12.76	20231010	9860	41.48	20230103	15990	-12.76	20231010	9840	41.77	20221229	1.74	N	079940	500	67 억		3588035	N	N	0	N	00	N
26	20231127	160658	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13780	-80	5	-0.58	571453900	41720	152.16	14050	14050	13530	18010	9710	13860	13697.28	26.54	0	-4600	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1865	8.62	1.49	12	0.31	1598.00	9276.00	15990	20231010	-13.82	9840	20221229	40.04	15990	-13.82	20231010	9860	39.76	20230103	15990	-13.82	20231010	9840	40.04	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
27	20231127	150700	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13730	-130	5	-0.94	543318050	39676	144.70	14050	14050	13530	18010	9710	13860	13693.87	26.54	0	-4396	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1858	8.59	1.48	12	0.29	1598.00	9276.00	15990	20231010	-14.13	9840	20221229	39.53	15990	-14.13	20231010	9860	39.25	20230103	15990	-14.13	20231010	9840	39.53	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
28	20231127	140704	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13680	-180	5	-1.30	504154060	36816	134.27	14050	14050	13530	18010	9710	13860	13693.88	26.54	0	-4696	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1852	8.56	1.47	12	0.27	1598.00	9276.00	15990	20231010	-14.45	9840	20221229	39.02	15990	-14.45	20231010	9860	38.74	20230103	15990	-14.45	20231010	9840	39.02	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
29	20231127	130701	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13630	-230	5	-1.66	499104990	36446	132.92	14050	14050	13530	18010	9710	13860	13694.37	26.54	0	-4536	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1845	8.53	1.47	12	0.27	1598.00	9276.00	15990	20231010	-14.76	9840	20221229	38.52	15990	-14.76	20231010	9860	38.24	20230103	15990	-14.76	20231010	9840	38.52	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
30	20231127	120703	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13670	-190	5	-1.37	448385540	32735	119.39	14050	14050	13530	18010	9710	13860	13697.44	26.54	0	-3790	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1850	8.55	1.47	12	0.24	1598.00	9276.00	15990	20231010	-14.51	9840	20221229	38.92	15990	-14.51	20231010	9860	38.64	20230103	15990	-14.51	20231010	9840	38.92	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
31	20231127	110654	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13660	-200	5	-1.44	422143680	30815	112.39	14050	14050	13530	18010	9710	13860	13699.29	26.54	0	-3129	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1849	8.55	1.47	12	0.23	1598.00	9276.00	15990	20231010	-14.57	9840	20221229	38.82	15990	-14.57	20231010	9860	38.54	20230103	15990	-14.57	20231010	9840	38.82	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
32	20231127	100652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13640	-220	5	-1.59	284779520	20703	75.51	14050	14050	13530	18010	9710	13860	13755.47	26.54	0	-2534	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1846	8.54	1.47	12	0.15	1598.00	9276.00	15990	20231010	-14.70	9840	20221229	38.62	15990	-14.70	20231010	9860	38.34	20230103	15990	-14.70	20231010	9840	38.62	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
33	20231127	090654	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13900	40	2	0.29	77777270	5588	20.38	14050	14050	13860	18010	9710	13860	13918.62	26.54	0	44	14573	14216	13913	13556	13253	14065	13405	68	4150	500	9970	10	1	13535684	1881	8.70	1.50	12	0.04	1598.00	9276.00	15990	20231010	-13.07	9840	20221229	41.26	15990	-13.07	20231010	9860	40.97	20230103	15990	-13.07	20231010	9840	41.26	20221229	1.79	N	079940	500	67 억		3592636	N	N	0	N	00	N
34	20231124	160648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13860	-480	5	-3.35	383014770	27417	54.06	14260	14270	13610	18640	10040	14340	13969.99	26.62	0	-11023	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1876	8.67	1.49	12	0.20	1598.00	9276.00	15990	20231010	-13.32	9840	20221229	40.85	15990	-13.32	20231010	9860	40.57	20230103	15990	-13.32	20231010	9840	40.85	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
35	20231124	150655	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13950	-390	5	-2.72	361183130	25843	50.95	14260	14270	13610	18640	10040	14340	13976.05	26.62	0	-10205	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1888	8.73	1.50	12	0.19	1598.00	9276.00	15990	20231010	-12.76	9840	20221229	41.77	15990	-12.76	20231010	9860	41.48	20230103	15990	-12.76	20231010	9840	41.77	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
36	20231124	140658	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13860	-480	5	-3.35	341132620	24401	48.11	14260	14270	13610	18640	10040	14340	13980.27	26.62	0	-9271	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1876	8.67	1.49	12	0.18	1598.00	9276.00	15990	20231010	-13.32	9840	20221229	40.85	15990	-13.32	20231010	9860	40.57	20230103	15990	-13.32	20231010	9840	40.85	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
37	20231124	130652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13920	-420	5	-2.93	247747280	17680	34.86	14260	14270	13610	18640	10040	14340	14012.86	26.62	0	-4927	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1884	8.71	1.50	12	0.13	1598.00	9276.00	15990	20231010	-12.95	9840	20221229	41.46	15990	-12.95	20231010	9860	41.18	20230103	15990	-12.95	20231010	9840	41.46	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
38	20231124	120657	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13880	-460	5	-3.21	232665230	16596	32.72	14260	14270	13610	18640	10040	14340	14019.36	26.62	0	-4492	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1879	8.69	1.50	12	0.12	1598.00	9276.00	15990	20231010	-13.20	9840	20221229	41.06	15990	-13.20	20231010	9860	40.77	20230103	15990	-13.20	20231010	9840	41.06	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
39	20231124	110653	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13930	-410	5	-2.86	179267340	12761	25.16	14260	14270	13610	18640	10040	14340	14048.06	26.62	0	-3977	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1886	8.72	1.50	12	0.09	1598.00	9276.00	15990	20231010	-12.88	9840	20221229	41.57	15990	-12.88	20231010	9860	41.28	20230103	15990	-12.88	20231010	9840	41.57	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
40	20231124	100652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14090	-250	5	-1.74	109292540	7762	15.30	14260	14270	13610	18640	10040	14340	14080.46	26.62	0	-565	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1907	8.82	1.52	12	0.06	1598.00	9276.00	15990	20231010	-11.88	9840	20221229	43.19	15990	-11.88	20231010	9860	42.90	20230103	15990	-11.88	20231010	9840	43.19	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
41	20231124	090652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14260	-80	5	-0.56	52428990	3721	7.34	14260	14270	13610	18640	10040	14340	14090.03	26.62	0	-19	14906	14622	14176	13892	13446	14765	14035	68	4300	500	10320	10	1	13535684	1930	8.92	1.54	12	0.03	1598.00	9276.00	15990	20231010	-10.82	9840	20221229	44.92	15990	-10.82	20231010	9860	44.62	20230103	15990	-10.82	20231010	9840	44.92	20221229	1.80	N	079940	500	67 억		3603632	N	N	0	N	00	N
42	20231123	160644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14340	550	2	3.99	718245760	50521	192.63	13790	14460	13730	17920	9660	13790	14216.78	26.56	0	8230	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1941	8.97	1.55	12	0.37	1598.00	9276.00	15990	20231010	-10.32	9840	20221229	45.73	15990	-10.32	20231010	9860	45.44	20230103	15990	-10.32	20231010	9840	45.73	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
43	20231123	150708	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14350	560	2	4.06	668664920	47064	179.45	13790	14460	13730	17920	9660	13790	14207.57	26.56	0	9467	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1942	8.98	1.55	12	0.35	1598.00	9276.00	15990	20231010	-10.26	9840	20221229	45.83	15990	-10.26	20231010	9860	45.54	20230103	15990	-10.26	20231010	9840	45.83	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
44	20231123	140702	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14350	560	2	4.06	621762640	43794	166.98	13790	14460	13730	17920	9660	13790	14197.44	26.56	0	10802	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1942	8.98	1.55	12	0.32	1598.00	9276.00	15990	20231010	-10.26	9840	20221229	45.83	15990	-10.26	20231010	9860	45.54	20230103	15990	-10.26	20231010	9840	45.83	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
45	20231123	130704	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14330	540	2	3.92	595026120	41928	159.87	13790	14460	13730	17920	9660	13790	14191.62	26.56	0	11919	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1940	8.97	1.54	12	0.31	1598.00	9276.00	15990	20231010	-10.38	9840	20221229	45.63	15990	-10.38	20231010	9860	45.33	20230103	15990	-10.38	20231010	9840	45.63	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
46	20231123	120654	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14380	590	2	4.28	543313410	38303	146.04	13790	14460	13730	17920	9660	13790	14184.62	26.56	0	12379	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1946	9.00	1.55	12	0.28	1598.00	9276.00	15990	20231010	-10.07	9840	20221229	46.14	15990	-10.07	20231010	9860	45.84	20230103	15990	-10.07	20231010	9840	46.14	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
47	20231123	110711	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14400	610	2	4.42	511961170	36126	137.74	13790	14460	13730	17920	9660	13790	14171.54	26.56	0	12865	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1949	9.01	1.55	12	0.27	1598.00	9276.00	15990	20231010	-9.94	9840	20221229	46.34	15990	-9.94	20231010	9860	46.04	20230103	15990	-9.94	20231010	9840	46.34	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
48	20231123	100656	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14080	290	2	2.10	198061210	14132	53.88	13790	14190	13730	17920	9660	13790	14015.09	26.56	0	921	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1906	8.81	1.52	12	0.10	1598.00	9276.00	15990	20231010	-11.94	9840	20221229	43.09	15990	-11.94	20231010	9860	42.80	20230103	15990	-11.94	20231010	9840	43.09	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
49	20231123	090652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13840	50	2	0.36	24657790	1790	6.83	13790	13860	13730	17920	9660	13790	13775.30	26.56	0	-980	14043	13916	13773	13646	13503	13845	13575	68	4130	500	9920	10	1	13535684	1873	8.66	1.49	12	0.01	1598.00	9276.00	15990	20231010	-13.45	9840	20221229	40.65	15990	-13.45	20231010	9860	40.37	20230103	15990	-13.45	20231010	9840	40.65	20221229	1.79	N	079940	500	67 억		3595317	N	N	0	N	00	N
50	20231122	160630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13790	-130	5	-0.93	358910000	26161	113.29	13900	13900	13630	18090	9750	13920	13718.78	26.53	0	4659	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1867	8.63	1.49	12	0.19	1598.00	9276.00	15990	20231010	-13.76	9840	20221229	40.14	15990	-13.76	20231010	9860	39.86	20230103	15990	-13.76	20231010	9840	40.14	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
51	20231122	150642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13760	-160	5	-1.15	346772940	25279	109.47	13900	13900	13630	18090	9750	13920	13717.83	26.53	0	4602	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1863	8.61	1.48	12	0.19	1598.00	9276.00	15990	20231010	-13.95	9840	20221229	39.84	15990	-13.95	20231010	9860	39.55	20230103	15990	-13.95	20231010	9840	39.84	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
52	20231122	140634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13780	-140	5	-1.01	247032200	18007	77.98	13900	13900	13650	18090	9750	13920	13718.68	26.53	0	3829	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1865	8.62	1.49	12	0.13	1598.00	9276.00	15990	20231010	-13.82	9840	20221229	40.04	15990	-13.82	20231010	9860	39.76	20230103	15990	-13.82	20231010	9840	40.04	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
53	20231122	130657	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13770	-150	5	-1.08	236727010	17259	74.74	13900	13900	13650	18090	9750	13920	13716.15	26.53	0	3815	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1864	8.62	1.48	12	0.13	1598.00	9276.00	15990	20231010	-13.88	9840	20221229	39.94	15990	-13.88	20231010	9860	39.66	20230103	15990	-13.88	20231010	9840	39.94	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
54	20231122	120700	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13780	-140	5	-1.01	224096910	16339	70.75	13900	13900	13650	18090	9750	13920	13715.46	26.53	0	3590	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1865	8.62	1.49	12	0.12	1598.00	9276.00	15990	20231010	-13.82	9840	20221229	40.04	15990	-13.82	20231010	9860	39.76	20230103	15990	-13.82	20231010	9840	40.04	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
55	20231122	110729	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13690	-230	5	-1.65	147410410	10735	46.49	13900	13900	13650	18090	9750	13920	13731.76	26.53	0	1504	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1853	8.57	1.48	12	0.08	1598.00	9276.00	15990	20231010	-14.38	9840	20221229	39.13	15990	-14.38	20231010	9860	38.84	20230103	15990	-14.38	20231010	9840	39.13	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
56	20231122	100710	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13700	-220	5	-1.58	114749330	8355	36.18	13900	13900	13650	18090	9750	13920	13734.21	26.53	0	1201	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1854	8.57	1.48	12	0.06	1598.00	9276.00	15990	20231010	-14.32	9840	20221229	39.23	15990	-14.32	20231010	9860	38.95	20230103	15990	-14.32	20231010	9840	39.23	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
57	20231122	090636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13900	-20	5	-0.14	7731430	558	2.42	13900	13900	13780	18090	9750	13920	13855.61	26.53	0	-269	14233	14076	13963	13806	13693	14020	13750	68	4170	500	10020	10	1	13535684	1881	8.70	1.50	12	0.00	1598.00	9276.00	15990	20231010	-13.07	9840	20221229	41.26	15990	-13.07	20231010	9860	40.97	20230103	15990	-13.07	20231010	9840	41.26	20221229	1.80	N	079940	500	67 억		3590558	N	N	0	N	00	N
58	20231121	160638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13920	-110	5	-0.78	322302340	23077	89.25	14110	14120	13850	18230	9830	14030	13966.39	26.54	0	-1846	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1884	8.71	1.50	12	0.17	1598.00	9276.00	15990	20231010	-12.95	9840	20221229	41.46	15990	-12.95	20231010	9860	41.18	20230103	15990	-12.95	20231010	9840	41.46	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
59	20231121	150638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13930	-100	5	-0.71	307764920	22031	85.21	14110	14120	13860	18230	9830	14030	13969.63	26.54	0	-1222	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1886	8.72	1.50	12	0.16	1598.00	9276.00	15990	20231010	-12.88	9840	20221229	41.57	15990	-12.88	20231010	9860	41.28	20230103	15990	-12.88	20231010	9840	41.57	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
60	20231121	140633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13940	-90	5	-0.64	239629920	17130	66.25	14110	14120	13890	18230	9830	14030	13988.90	26.54	0	-345	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1887	8.72	1.50	12	0.13	1598.00	9276.00	15990	20231010	-12.82	9840	20221229	41.67	15990	-12.82	20231010	9860	41.38	20230103	15990	-12.82	20231010	9840	41.67	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
61	20231121	130627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13910	-120	5	-0.86	195554520	13962	54.00	14110	14120	13910	18230	9830	14030	14006.20	26.54	0	1936	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1883	8.70	1.50	12	0.10	1598.00	9276.00	15990	20231010	-13.01	9840	20221229	41.36	15990	-13.01	20231010	9860	41.08	20230103	15990	-13.01	20231010	9840	41.36	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
62	20231121	120627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14030	0	3	0.00	169896740	12124	46.89	14110	14120	13950	18230	9830	14030	14013.26	26.54	0	2975	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1899	8.78	1.51	12	0.09	1598.00	9276.00	15990	20231010	-12.26	9840	20221229	42.58	15990	-12.26	20231010	9860	42.29	20230103	15990	-12.26	20231010	9840	42.58	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
63	20231121	110624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14070	40	2	0.29	111747320	7966	30.81	14110	14120	13990	18230	9830	14030	14028.03	26.54	0	2401	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1904	8.80	1.52	12	0.06	1598.00	9276.00	15990	20231010	-12.01	9840	20221229	42.99	15990	-12.01	20231010	9860	42.70	20230103	15990	-12.01	20231010	9840	42.99	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
64	20231121	100610	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14040	10	2	0.07	56844650	4051	15.67	14110	14120	14000	18230	9830	14030	14032.25	26.54	0	219	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1900	8.79	1.51	12	0.03	1598.00	9276.00	15990	20231010	-12.20	9840	20221229	42.68	15990	-12.20	20231010	9860	42.39	20230103	15990	-12.20	20231010	9840	42.68	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
65	20231121	090618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14030	0	3	0.00	15623830	1112	4.30	14110	14120	14030	18230	9830	14030	14050.21	26.54	0	66	14276	14152	14046	13922	13816	14100	13870	68	4200	500	10100	10	1	13535684	1899	8.78	1.51	12	0.01	1598.00	9276.00	15990	20231010	-12.26	9840	20221229	42.58	15990	-12.26	20231010	9860	42.29	20230103	15990	-12.26	20231010	9840	42.58	20221229	1.79	N	079940	500	67 억		3592404	N	N	0	N	00	N
66	20231120	160623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14030	110	2	0.79	362639700	25820	94.95	14130	14170	13940	18090	9750	13920	14044.92	26.46	0	11317	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1899	8.78	1.51	12	0.19	1598.00	9276.00	15990	20231010	-12.26	9840	20221229	42.58	15990	-12.26	20231010	9860	42.29	20230103	15990	-12.26	20231010	9840	42.58	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
67	20231120	150628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14020	100	2	0.72	329574650	23466	86.30	14130	14170	13940	18090	9750	13920	14044.77	26.46	0	10463	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1898	8.77	1.51	12	0.17	1598.00	9276.00	15990	20231010	-12.32	9840	20221229	42.48	15990	-12.32	20231010	9860	42.19	20230103	15990	-12.32	20231010	9840	42.48	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
68	20231120	140627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14060	140	2	1.01	308042810	21930	80.65	14130	14170	13940	18090	9750	13920	14046.64	26.46	0	10099	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1903	8.80	1.52	12	0.16	1598.00	9276.00	15990	20231010	-12.07	9840	20221229	42.89	15990	-12.07	20231010	9860	42.60	20230103	15990	-12.07	20231010	9840	42.89	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
69	20231120	130623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14020	100	2	0.72	247019110	17570	64.61	14130	14170	13940	18090	9750	13920	14059.14	26.46	0	9129	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1898	8.77	1.51	12	0.13	1598.00	9276.00	15990	20231010	-12.32	9840	20221229	42.48	15990	-12.32	20231010	9860	42.19	20230103	15990	-12.32	20231010	9840	42.48	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
70	20231120	120624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14120	200	2	1.44	206947710	14715	54.12	14130	14170	13940	18090	9750	13920	14063.72	26.46	0	8174	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1911	8.84	1.52	12	0.11	1598.00	9276.00	15990	20231010	-11.69	9840	20221229	43.50	15990	-11.69	20231010	9860	43.20	20230103	15990	-11.69	20231010	9840	43.50	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
71	20231120	110623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14080	160	2	1.15	153568000	10930	40.20	14130	14170	13940	18090	9750	13920	14050.14	26.46	0	5229	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1906	8.81	1.52	12	0.08	1598.00	9276.00	15990	20231010	-11.94	9840	20221229	43.09	15990	-11.94	20231010	9860	42.80	20230103	15990	-11.94	20231010	9840	43.09	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
72	20231120	100620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14020	100	2	0.72	97434530	6950	25.56	14130	14130	13940	18090	9750	13920	14019.36	26.46	0	3028	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1898	8.77	1.51	12	0.05	1598.00	9276.00	15990	20231010	-12.32	9840	20221229	42.48	15990	-12.32	20231010	9860	42.19	20230103	15990	-12.32	20231010	9840	42.48	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
73	20231120	090626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14030	110	2	0.79	28211640	2017	7.42	14130	14130	13940	18090	9750	13920	13986.93	26.46	0	610	14360	14140	13980	13760	13600	14060	13680	68	4170	500	10020	10	1	13535684	1899	8.78	1.51	12	0.01	1598.00	9276.00	15990	20231010	-12.26	9840	20221229	42.58	15990	-12.26	20231010	9860	42.29	20230103	15990	-12.26	20231010	9840	42.58	20221229	1.84	N	079940	500	67 억		3581162	N	N	0	N	00	N
74	20231117	160639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13920	-220	5	-1.56	379939080	27192	96.33	14140	14200	13820	18380	9900	14140	13972.46	26.47	0	-1088	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1884	8.71	1.50	12	0.20	1598.00	9276.00	15990	20231010	-12.95	9840	20221229	41.46	15990	-12.95	20231010	9860	41.18	20230103	15990	-12.95	20231010	9840	41.46	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
75	20231117	150642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13860	-280	5	-1.98	370887430	26541	94.02	14140	14200	13820	18380	9900	14140	13974.13	26.47	0	-858	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1876	8.67	1.49	12	0.20	1598.00	9276.00	15990	20231010	-13.32	9840	20221229	40.85	15990	-13.32	20231010	9860	40.57	20230103	15990	-13.32	20231010	9840	40.85	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
76	20231117	140639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13860	-280	5	-1.98	326138930	23311	82.58	14140	14200	13820	18380	9900	14140	13990.77	26.47	0	-387	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1876	8.67	1.49	12	0.17	1598.00	9276.00	15990	20231010	-13.32	9840	20221229	40.85	15990	-13.32	20231010	9860	40.57	20230103	15990	-13.32	20231010	9840	40.85	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
77	20231117	130638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13950	-190	5	-1.34	312080590	22297	78.99	14140	14200	13820	18380	9900	14140	13996.53	26.47	0	-365	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1888	8.73	1.50	12	0.16	1598.00	9276.00	15990	20231010	-12.76	9840	20221229	41.77	15990	-12.76	20231010	9860	41.48	20230103	15990	-12.76	20231010	9840	41.77	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
78	20231117	120639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13910	-230	5	-1.63	254898210	18178	64.40	14140	14200	13890	18380	9900	14140	14022.35	26.47	0	-557	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1883	8.70	1.50	12	0.13	1598.00	9276.00	15990	20231010	-13.01	9840	20221229	41.36	15990	-13.01	20231010	9860	41.08	20230103	15990	-13.01	20231010	9840	41.36	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
79	20231117	110641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13920	-220	5	-1.56	220879360	15732	55.73	14140	14200	13900	18380	9900	14140	14040.13	26.47	0	115	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1884	8.71	1.50	12	0.12	1598.00	9276.00	15990	20231010	-12.95	9840	20221229	41.46	15990	-12.95	20231010	9860	41.18	20230103	15990	-12.95	20231010	9840	41.46	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
80	20231117	100639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14040	-100	5	-0.71	143601240	10206	36.16	14140	14200	13910	18380	9900	14140	14070.28	26.47	0	306	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1900	8.79	1.51	12	0.08	1598.00	9276.00	15990	20231010	-12.20	9840	20221229	42.68	15990	-12.20	20231010	9860	42.39	20230103	15990	-12.20	20231010	9840	42.68	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
81	20231117	090642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13980	-160	5	-1.13	24613820	1747	6.19	14140	14140	13980	18380	9900	14140	14089.19	26.47	0	-601	14380	14260	14080	13960	13780	14170	13870	68	4240	500	10180	10	1	13535684	1892	8.75	1.51	12	0.01	1598.00	9276.00	15990	20231010	-12.57	9840	20221229	42.07	15990	-12.57	20231010	9860	41.78	20230103	15990	-12.57	20231010	9840	42.07	20221229	1.87	N	079940	500	67 억		3583034	N	N	0	N	00	N
82	20231116	160641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14140	50	2	0.35	387594300	27635	65.75	14200	14200	13900	18310	9870	14090	14025.49	26.36	0	14855	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1914	8.85	1.52	12	0.20	1598.00	9276.00	15990	20231010	-11.57	9840	20221229	43.70	15990	-11.57	20231010	9860	43.41	20230103	15990	-11.57	20231010	9840	43.70	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
83	20231116	150636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14020	-70	5	-0.50	314289700	22406	53.31	14200	14200	13900	18310	9870	14090	14027.03	26.36	0	12566	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1898	8.77	1.51	12	0.17	1598.00	9276.00	15990	20231010	-12.32	9840	20221229	42.48	15990	-12.32	20231010	9860	42.19	20230103	15990	-12.32	20231010	9840	42.48	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
84	20231116	140615	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14050	-40	5	-0.28	264424690	18843	44.83	14200	14200	13900	18310	9870	14090	14033.05	26.36	0	10436	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1902	8.79	1.51	12	0.14	1598.00	9276.00	15990	20231010	-12.13	9840	20221229	42.78	15990	-12.13	20231010	9860	42.49	20230103	15990	-12.13	20231010	9840	42.78	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
85	20231116	130635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14050	-40	5	-0.28	231932550	16528	39.32	14200	14200	13900	18310	9870	14090	14032.71	26.36	0	8966	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1902	8.79	1.51	12	0.12	1598.00	9276.00	15990	20231010	-12.13	9840	20221229	42.78	15990	-12.13	20231010	9860	42.49	20230103	15990	-12.13	20231010	9840	42.78	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
86	20231116	120637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14060	-30	5	-0.21	208306270	14845	35.32	14200	14200	13900	18310	9870	14090	14032.08	26.36	0	8111	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1903	8.80	1.52	12	0.11	1598.00	9276.00	15990	20231010	-12.07	9840	20221229	42.89	15990	-12.07	20231010	9860	42.60	20230103	15990	-12.07	20231010	9840	42.89	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
87	20231116	110635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14120	30	2	0.21	173854990	12404	29.51	14200	14200	13900	18310	9870	14090	14016.04	26.36	0	6405	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1911	8.84	1.52	12	0.09	1598.00	9276.00	15990	20231010	-11.69	9840	20221229	43.50	15990	-11.69	20231010	9860	43.20	20230103	15990	-11.69	20231010	9840	43.50	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
88	20231116	100635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14170	80	2	0.57	33901400	2405	5.72	14200	14200	14050	18310	9870	14090	14096.22	26.36	0	989	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1918	8.87	1.53	12	0.02	1598.00	9276.00	15990	20231010	-11.38	9840	20221229	44.00	15990	-11.38	20231010	9860	43.71	20230103	15990	-11.38	20231010	9840	44.00	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
89	20231116	090636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14090	0	3	0.00	0	0	0.00	0	0	0	18310	9870	14090	0.00	26.36	0	0	14410	14250	13980	13820	13550	14330	13900	68	4220	500	10140	10	1	13535684	1907	8.82	1.52	12	0.00	1598.00	9276.00	15990	20231010	-11.88	9840	20221229	43.19	15990	-11.88	20231010	9860	42.90	20230103	15990	-11.88	20231010	9840	43.19	20221229	1.89	N	079940	500	67 억		3567729	N	N	0	N	00	N
90	20231115	160554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14090	480	2	3.53	578738260	41598	89.03	13880	14140	13710	17690	9530	13610	13911.05	26.24	0	15680	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1907	8.82	1.52	12	0.31	1598.00	9276.00	15990	20231010	-11.88	9840	20221229	43.19	15990	-11.88	20231010	9860	42.90	20230103	15990	-11.88	20231010	9840	43.19	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
91	20231115	150644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14080	470	2	3.45	554678370	39890	85.38	13880	14140	13710	17690	9530	13610	13905.20	26.24	0	15349	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1906	8.81	1.52	12	0.29	1598.00	9276.00	15990	20231010	-11.94	9840	20221229	43.09	15990	-11.94	20231010	9860	42.80	20230103	15990	-11.94	20231010	9840	43.09	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
92	20231115	140642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14060	450	2	3.31	501801200	36127	77.32	13880	14140	13710	17690	9530	13610	13889.92	26.24	0	14744	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1903	8.80	1.52	12	0.27	1598.00	9276.00	15990	20231010	-12.07	9840	20221229	42.89	15990	-12.07	20231010	9860	42.60	20230103	15990	-12.07	20231010	9840	42.89	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
93	20231115	130645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14000	390	2	2.87	431488380	31119	66.61	13880	14140	13710	17690	9530	13610	13865.75	26.24	0	11970	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1895	8.76	1.51	12	0.23	1598.00	9276.00	15990	20231010	-12.45	9840	20221229	42.28	15990	-12.45	20231010	9860	41.99	20230103	15990	-12.45	20231010	9840	42.28	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
94	20231115	120648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14030	420	2	3.09	392549100	28336	60.65	13880	14140	13710	17690	9530	13610	13853.37	26.24	0	10173	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1899	8.78	1.51	12	0.21	1598.00	9276.00	15990	20231010	-12.26	9840	20221229	42.58	15990	-12.26	20231010	9860	42.29	20230103	15990	-12.26	20231010	9840	42.58	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
95	20231115	110653	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13770	160	2	1.18	255397870	18505	39.61	13880	13920	13710	17690	9530	13610	13801.56	26.24	0	6332	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1864	8.62	1.48	12	0.14	1598.00	9276.00	15990	20231010	-13.88	9840	20221229	39.94	15990	-13.88	20231010	9860	39.66	20230103	15990	-13.88	20231010	9840	39.94	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
96	20231115	100647	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13790	180	2	1.32	173618390	12578	26.92	13880	13920	13710	17690	9530	13610	13803.34	26.24	0	4744	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1867	8.63	1.49	12	0.09	1598.00	9276.00	15990	20231010	-13.76	9840	20221229	40.14	15990	-13.76	20231010	9860	39.86	20230103	15990	-13.76	20231010	9840	40.14	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
97	20231115	090641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13830	220	2	1.62	22764670	1649	3.53	13880	13880	13730	17690	9530	13610	13805.14	26.24	0	-8	14103	13856	13683	13436	13263	13770	13350	68	4080	500	9790	10	1	13535684	1872	8.65	1.49	12	0.01	1598.00	9276.00	15990	20231010	-13.51	9840	20221229	40.55	15990	-13.51	20231010	9860	40.26	20230103	15990	-13.51	20231010	9840	40.55	20221229	1.80	N	079940	500	67 억		3551622	N	N	0	N	00	N
98	20231114	160633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13610	-90	5	-0.66	631728520	46285	49.60	13890	13930	13510	17810	9590	13700	13648.93	26.21	0	3879	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1842	8.52	1.47	12	0.34	1598.00	9276.00	15990	20231010	-14.88	9840	20221229	38.31	15990	-14.88	20231010	9860	38.03	20230103	15990	-14.88	20231010	9840	38.31	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
99	20231114	150634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13640	-60	5	-0.44	572044040	41888	44.89	13890	13930	13510	17810	9590	13700	13656.51	26.21	0	4081	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1846	8.54	1.47	12	0.31	1598.00	9276.00	15990	20231010	-14.70	9840	20221229	38.62	15990	-14.70	20231010	9860	38.34	20230103	15990	-14.70	20231010	9840	38.62	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
100	20231114	140634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13600	-100	5	-0.73	438593840	32031	34.32	13890	13930	13560	17810	9590	13700	13692.79	26.21	0	2158	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1841	8.51	1.47	12	0.24	1598.00	9276.00	15990	20231010	-14.95	9840	20221229	38.21	15990	-14.95	20231010	9860	37.93	20230103	15990	-14.95	20231010	9840	38.21	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
101	20231114	130636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13690	-10	5	-0.07	311189020	22711	24.34	13890	13930	13560	17810	9590	13700	13702.13	26.21	0	1772	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1853	8.57	1.48	12	0.17	1598.00	9276.00	15990	20231010	-14.38	9840	20221229	39.13	15990	-14.38	20231010	9860	38.84	20230103	15990	-14.38	20231010	9840	39.13	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
102	20231114	120637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13750	50	2	0.36	254694770	18594	19.93	13890	13930	13560	17810	9590	13700	13697.69	26.21	0	1494	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1861	8.60	1.48	12	0.14	1598.00	9276.00	15990	20231010	-14.01	9840	20221229	39.74	15990	-14.01	20231010	9860	39.45	20230103	15990	-14.01	20231010	9840	39.74	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
103	20231114	110643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13720	20	2	0.15	227651920	16626	17.82	13890	13930	13560	17810	9590	13700	13692.52	26.21	0	762	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1857	8.59	1.48	12	0.12	1598.00	9276.00	15990	20231010	-14.20	9840	20221229	39.43	15990	-14.20	20231010	9860	39.15	20230103	15990	-14.20	20231010	9840	39.43	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
104	20231114	100636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13650	-50	5	-0.36	171645590	12534	13.43	13890	13930	13560	17810	9590	13700	13694.40	26.21	0	557	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1848	8.54	1.47	12	0.09	1598.00	9276.00	15990	20231010	-14.63	9840	20221229	38.72	15990	-14.63	20231010	9860	38.44	20230103	15990	-14.63	20231010	9840	38.72	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
105	20231114	090630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13880	180	2	1.31	22637000	1639	1.76	13890	13930	13700	17810	9590	13700	13811.47	26.21	0	-85	15486	14592	14056	13162	12626	14325	12895	68	4110	500	9860	10	1	13535684	1879	8.69	1.50	12	0.01	1598.00	9276.00	15990	20231010	-13.20	9840	20221229	41.06	15990	-13.20	20231010	9860	40.77	20230103	15990	-13.20	20231010	9840	41.06	20221229	1.78	N	079940	500	67 억		3547576	N	N	0	N	00	N
106	20231113	160626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13700	-1100	5	-7.43	1302826670	92674	295.77	14950	14950	13520	19240	10360	14800	14059.13	26.38	0	-22658	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	1854	8.57	1.48	12	0.68	1598.00	9276.00	15990	20231010	-14.32	9840	20221229	39.23	15990	-14.32	20231010	9860	38.95	20230103	15990	-14.32	20231010	9840	39.23	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
107	20231113	150625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13830	-970	5	-6.55	1209698490	85895	274.14	14950	14950	13520	19240	10360	14800	14083.46	26.38	0	-21559	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	1872	8.65	1.49	12	0.63	1598.00	9276.00	15990	20231010	-13.51	9840	20221229	40.55	15990	-13.51	20231010	9860	40.26	20230103	15990	-13.51	20231010	9840	40.55	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
108	20231113	140623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13700	-1100	5	-7.43	1101110980	78015	248.99	14950	14950	13520	19240	10360	14800	14114.09	26.38	0	-19976	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	1854	8.57	1.48	12	0.58	1598.00	9276.00	15990	20231010	-14.32	9840	20221229	39.23	15990	-14.32	20231010	9860	38.95	20230103	15990	-14.32	20231010	9840	39.23	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
109	20231113	130621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13780	-1020	5	-6.89	930427550	65616	209.41	14950	14950	13520	19240	10360	14800	14179.89	26.38	0	-15528	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	1865	8.62	1.49	12	0.48	1598.00	9276.00	15990	20231010	-13.82	9840	20221229	40.04	15990	-13.82	20231010	9860	39.76	20230103	15990	-13.82	20231010	9840	40.04	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
110	20231113	120622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13980	-820	5	-5.54	629941390	43880	140.04	14950	14950	13830	19240	10360	14800	14356.00	26.38	0	-11347	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	1892	8.75	1.51	12	0.32	1598.00	9276.00	15990	20231010	-12.57	9840	20221229	42.07	15990	-12.57	20231010	9860	41.78	20230103	15990	-12.57	20231010	9840	42.07	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
111	20231113	110620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14300	-500	5	-3.38	350176030	24040	76.72	14950	14950	14300	19240	10360	14800	14566.39	26.38	0	-8471	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	1936	8.95	1.54	12	0.18	1598.00	9276.00	15990	20231010	-10.57	9840	20221229	45.33	15990	-10.57	20231010	9860	45.03	20230103	15990	-10.57	20231010	9840	45.33	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
112	20231113	100619	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14620	-180	5	-1.22	145545360	9882	31.54	14950	14950	14600	19240	10360	14800	14728.33	26.38	0	-1232	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	1979	9.15	1.58	12	0.07	1598.00	9276.00	15990	20231010	-8.57	9840	20221229	48.58	15990	-8.57	20231010	9860	48.28	20230103	15990	-8.57	20231010	9840	48.58	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
113	20231113	090625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14800	0	3	0.00	16846730	1131	3.61	14950	14950	14710	19240	10360	14800	14895.43	26.38	0	-240	15433	15116	14883	14566	14333	15000	14450	68	4440	500	10650	10	1	13535684	2003	9.26	1.60	12	0.01	1598.00	9276.00	15990	20231010	-7.44	9840	20221229	50.41	15990	-7.44	20231010	9860	50.10	20230103	15990	-7.44	20231010	9840	50.41	20221229	1.75	N	079940	500	67 억		3570234	N	N	0	N	00	N
114	20231110	160640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14800	-400	5	-2.63	460915070	31086	89.96	15200	15200	14650	19760	10640	15200	14827.10	26.39	0	-2316	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	2003	9.26	1.60	12	0.23	1598.00	9276.00	15990	20231010	-7.44	9840	20221229	50.41	15990	-7.44	20231010	9860	50.10	20230103	15990	-7.44	20231010	9840	50.41	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
115	20231110	150633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14780	-420	5	-2.76	421238760	28405	82.20	15200	15200	14650	19760	10640	15200	14829.74	26.39	0	-2706	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	2001	9.25	1.59	12	0.21	1598.00	9276.00	15990	20231010	-7.57	9840	20221229	50.20	15990	-7.57	20231010	9860	49.90	20230103	15990	-7.57	20231010	9840	50.20	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
116	20231110	140626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14750	-450	5	-2.96	381919470	25743	74.49	15200	15200	14650	19760	10640	15200	14835.86	26.39	0	-3093	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	1997	9.23	1.59	12	0.19	1598.00	9276.00	15990	20231010	-7.75	9840	20221229	49.90	15990	-7.75	20231010	9860	49.59	20230103	15990	-7.75	20231010	9840	49.90	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
117	20231110	130628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14660	-540	5	-3.55	330903270	22273	64.45	15200	15200	14660	19760	10640	15200	14856.70	26.39	0	-2956	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	1984	9.17	1.58	12	0.16	1598.00	9276.00	15990	20231010	-8.32	9840	20221229	48.98	15990	-8.32	20231010	9860	48.68	20230103	15990	-8.32	20231010	9840	48.98	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
118	20231110	120630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14770	-430	5	-2.83	245768730	16491	47.72	15200	15200	14730	19760	10640	15200	14903.20	26.39	0	-2473	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	1999	9.24	1.59	12	0.12	1598.00	9276.00	15990	20231010	-7.63	9840	20221229	50.10	15990	-7.63	20231010	9860	49.80	20230103	15990	-7.63	20231010	9840	50.10	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
119	20231110	110622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14900	-300	5	-1.97	156991260	10492	30.36	15200	15200	14850	19760	10640	15200	14962.95	26.39	0	-3002	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	2017	9.32	1.61	12	0.08	1598.00	9276.00	15990	20231010	-6.82	9840	20221229	51.42	15990	-6.82	20231010	9860	51.12	20230103	15990	-6.82	20231010	9840	51.42	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
120	20231110	100629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15020	-180	5	-1.18	122025860	8150	23.58	15200	15200	14850	19760	10640	15200	14972.50	26.39	0	-2723	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	2033	9.40	1.62	12	0.06	1598.00	9276.00	15990	20231010	-6.07	9840	20221229	52.64	15990	-6.07	20231010	9860	52.33	20230103	15990	-6.07	20231010	9840	52.64	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
121	20231110	090617	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15100	-100	5	-0.66	2755280	182	0.53	15200	15200	15100	19760	10640	15200	15138.90	26.39	0	-82	15786	15492	15306	15012	14826	15400	14920	68	4560	500	10940	10	1	13535684	2044	9.45	1.63	12	0.00	1598.00	9276.00	15990	20231010	-5.57	9840	20221229	53.46	15990	-5.57	20231010	9860	53.14	20230103	15990	-5.57	20231010	9840	53.46	20221229	1.77	N	079940	500	67 억		3572303	N	N	0	N	00	N
122	20231109	160611	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15200	-270	5	-1.75	527230310	34428	37.66	15480	15600	15120	20100	10830	15470	15314.07	26.41	0	-1897	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2057	9.51	1.64	12	0.25	1598.00	9276.00	15990	20231010	-4.94	9840	20221229	54.47	15990	-4.94	20231010	9860	54.16	20230103	15990	-4.94	20231010	9840	54.47	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
123	20231109	150612	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15200	-270	5	-1.75	495078510	32312	35.35	15480	15600	15120	20100	10830	15470	15321.82	26.41	0	-1944	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2057	9.51	1.64	12	0.24	1598.00	9276.00	15990	20231010	-4.94	9840	20221229	54.47	15990	-4.94	20231010	9860	54.16	20230103	15990	-4.94	20231010	9840	54.47	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
124	20231109	140610	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15180	-290	5	-1.87	437256910	28499	31.17	15480	15600	15160	20100	10830	15470	15342.89	26.41	0	-1174	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2055	9.50	1.64	12	0.21	1598.00	9276.00	15990	20231010	-5.07	9840	20221229	54.27	15990	-5.07	20231010	9860	53.96	20230103	15990	-5.07	20231010	9840	54.27	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
125	20231109	130613	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15250	-220	5	-1.42	380650040	24772	27.10	15480	15600	15200	20100	10830	15470	15366.14	26.41	0	-423	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2064	9.54	1.64	12	0.18	1598.00	9276.00	15990	20231010	-4.63	9840	20221229	54.98	15990	-4.63	20231010	9860	54.67	20230103	15990	-4.63	20231010	9840	54.98	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
126	20231109	120616	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15310	-160	5	-1.03	298893440	19411	21.23	15480	15600	15240	20100	10830	15470	15398.15	26.41	0	-593	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2072	9.58	1.65	12	0.14	1598.00	9276.00	15990	20231010	-4.25	9840	20221229	55.59	15990	-4.25	20231010	9860	55.27	20230103	15990	-4.25	20231010	9840	55.59	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
127	20231109	110614	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15370	-100	5	-0.65	250130890	16228	17.75	15480	15600	15240	20100	10830	15470	15413.54	26.41	0	-248	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2080	9.62	1.66	12	0.12	1598.00	9276.00	15990	20231010	-3.88	9840	20221229	56.20	15990	-3.88	20231010	9860	55.88	20230103	15990	-3.88	20231010	9840	56.20	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
128	20231109	100610	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15320	-150	5	-0.97	195555090	12662	13.85	15480	15600	15300	20100	10830	15470	15444.25	26.41	0	-161	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2074	9.59	1.65	12	0.09	1598.00	9276.00	15990	20231010	-4.19	9840	20221229	55.69	15990	-4.19	20231010	9860	55.38	20230103	15990	-4.19	20231010	9840	55.69	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
129	20231109	090611	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15490	20	2	0.13	55549460	3585	3.92	15480	15600	15370	20100	10830	15470	15494.97	26.41	0	-341	15950	15710	15300	15060	14650	15830	15180	68	4630	500	11130	10	1	13535684	2097	9.69	1.67	12	0.03	1598.00	9276.00	15990	20231010	-3.13	9840	20221229	57.42	15990	-3.13	20231010	9860	57.10	20230103	15990	-3.13	20231010	9840	57.42	20221229	1.77	N	079940	500	67 억		3574186	N	N	0	N	00	N
130	20231108	160607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15470	660	2	4.46	1391449620	90793	213.02	14990	15540	14890	19250	10370	14810	15325.35	26.37	0	4094	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2094	9.68	1.67	12	0.67	1598.00	9276.00	15990	20231010	-3.25	9840	20221229	57.22	15990	-3.25	20231010	9860	56.90	20230103	15990	-3.25	20231010	9840	57.22	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
131	20231108	150609	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15400	590	2	3.98	1314059650	85786	201.27	14990	15540	14890	19250	10370	14810	15317.88	26.37	0	4063	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2084	9.64	1.66	12	0.63	1598.00	9276.00	15990	20231010	-3.69	9840	20221229	56.50	15990	-3.69	20231010	9860	56.19	20230103	15990	-3.69	20231010	9840	56.50	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
132	20231108	140607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15490	680	2	4.59	1121440440	73303	171.98	14990	15540	14890	19250	10370	14810	15298.70	26.37	0	10699	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2097	9.69	1.67	12	0.54	1598.00	9276.00	15990	20231010	-3.13	9840	20221229	57.42	15990	-3.13	20231010	9860	57.10	20230103	15990	-3.13	20231010	9840	57.42	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
133	20231108	130608	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15530	720	2	4.86	907287550	59469	139.53	14990	15530	14890	19250	10370	14810	15256.48	26.37	0	13543	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2102	9.72	1.67	12	0.44	1598.00	9276.00	15990	20231010	-2.88	9840	20221229	57.83	15990	-2.88	20231010	9860	57.51	20230103	15990	-2.88	20231010	9840	57.83	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
134	20231108	120603	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15350	540	2	3.65	607991680	40065	94.00	14990	15360	14890	19250	10370	14810	15175.13	26.37	0	13311	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2078	9.61	1.65	12	0.30	1598.00	9276.00	15990	20231010	-4.00	9840	20221229	56.00	15990	-4.00	20231010	9860	55.68	20230103	15990	-4.00	20231010	9840	56.00	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
135	20231108	110607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15240	430	2	2.90	466121470	30811	72.29	14990	15330	14890	19250	10370	14810	15128.41	26.37	0	12705	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2063	9.54	1.64	12	0.23	1598.00	9276.00	15990	20231010	-4.69	9840	20221229	54.88	15990	-4.69	20231010	9860	54.56	20230103	15990	-4.69	20231010	9840	54.88	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
136	20231108	100608	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15060	250	2	1.69	215393730	14308	33.57	14990	15250	14890	19250	10370	14810	15054.08	26.37	0	5348	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2038	9.42	1.62	12	0.11	1598.00	9276.00	15990	20231010	-5.82	9840	20221229	53.05	15990	-5.82	20231010	9860	52.74	20230103	15990	-5.82	20231010	9840	53.05	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
137	20231108	090604	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15070	260	2	1.76	62691270	4177	9.80	14990	15090	14890	19250	10370	14810	15008.68	26.37	0	3227	15270	15040	14820	14590	14370	15035	14585	68	4440	500	10660	10	1	13535684	2040	9.43	1.62	12	0.03	1598.00	9276.00	15990	20231010	-5.75	9840	20221229	53.15	15990	-5.75	20231010	9860	52.84	20230103	15990	-5.75	20231010	9840	53.15	20221229	1.72	N	079940	500	67 억		3569299	N	N	0	N	00	N
138	20231107	160608	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14810	0	3	0.00	631060210	42621	62.56	14810	15050	14600	19250	10370	14810	14806.30	26.30	0	9725	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	2005	9.27	1.60	12	0.31	1598.00	9276.00	15990	20231010	-7.38	9840	20221229	50.51	15990	-7.38	20231010	9860	50.20	20230103	15990	-7.38	20231010	9840	50.51	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
139	20231107	150607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14850	40	2	0.27	584212840	39459	57.92	14810	15050	14600	19250	10370	14810	14805.57	26.30	0	8697	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	2010	9.29	1.60	12	0.29	1598.00	9276.00	15990	20231010	-7.13	9840	20221229	50.91	15990	-7.13	20231010	9860	50.61	20230103	15990	-7.13	20231010	9840	50.91	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
140	20231107	140611	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14820	10	2	0.07	541482650	36580	53.70	14810	15050	14600	19250	10370	14810	14802.70	26.30	0	6392	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	2006	9.27	1.60	12	0.27	1598.00	9276.00	15990	20231010	-7.32	9840	20221229	50.61	15990	-7.32	20231010	9860	50.30	20230103	15990	-7.32	20231010	9840	50.61	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
141	20231107	130609	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14740	-70	5	-0.47	444784470	30018	44.06	14810	15050	14600	19250	10370	14810	14817.26	26.30	0	2847	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	1995	9.22	1.59	12	0.22	1598.00	9276.00	15990	20231010	-7.82	9840	20221229	49.80	15990	-7.82	20231010	9860	49.49	20230103	15990	-7.82	20231010	9840	49.80	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
142	20231107	120606	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14740	-70	5	-0.47	365919930	24630	36.15	14810	15050	14630	19250	10370	14810	14856.68	26.30	0	1643	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	1995	9.22	1.59	12	0.18	1598.00	9276.00	15990	20231010	-7.82	9840	20221229	49.80	15990	-7.82	20231010	9860	49.49	20230103	15990	-7.82	20231010	9840	49.80	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
143	20231107	110606	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14890	80	2	0.54	301088510	20243	29.71	14810	15050	14630	19250	10370	14810	14873.71	26.30	0	2516	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	2015	9.32	1.61	12	0.15	1598.00	9276.00	15990	20231010	-6.88	9840	20221229	51.32	15990	-6.88	20231010	9860	51.01	20230103	15990	-6.88	20231010	9840	51.32	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
144	20231107	100614	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14950	140	2	0.95	281100100	18901	27.74	14810	15050	14630	19250	10370	14810	14872.23	26.30	0	2691	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	2024	9.36	1.61	12	0.14	1598.00	9276.00	15990	20231010	-6.50	9840	20221229	51.93	15990	-6.50	20231010	9860	51.62	20230103	15990	-6.50	20231010	9840	51.93	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
145	20231107	090558	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14710	-100	5	-0.68	66707910	4531	6.65	14810	14810	14630	19250	10370	14810	14722.56	26.30	0	-2822	15870	15340	15060	14530	14250	15200	14390	68	4440	500	10660	10	1	13535684	1991	9.21	1.59	12	0.03	1598.00	9276.00	15990	20231010	-8.01	9840	20221229	49.49	15990	-8.01	20231010	9860	49.19	20230103	15990	-8.01	20231010	9840	49.49	20221229	1.74	N	079940	500	67 억		3559570	N	N	0	N	00	N
146	20231106	160553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14810	-360	5	-2.37	1017673730	68069	134.19	15230	15590	14780	19720	10620	15170	14953.12	26.41	0	-15162	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2005	9.27	1.60	12	0.50	1598.00	9276.00	15990	20231010	-7.38	9840	20221229	50.51	15990	-7.38	20231010	9860	50.20	20230103	15990	-7.38	20231010	9840	50.51	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
147	20231106	150556	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14840	-330	5	-2.18	921845240	61594	121.43	15230	15590	14780	19720	10620	15170	14966.48	26.41	0	-14592	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2009	9.29	1.60	12	0.46	1598.00	9276.00	15990	20231010	-7.19	9840	20221229	50.81	15990	-7.19	20231010	9860	50.51	20230103	15990	-7.19	20231010	9840	50.81	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
148	20231106	140554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14810	-360	5	-2.37	795061930	53051	104.59	15230	15590	14780	19720	10620	15170	14986.75	26.41	0	-9991	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2005	9.27	1.60	12	0.39	1598.00	9276.00	15990	20231010	-7.38	9840	20221229	50.51	15990	-7.38	20231010	9860	50.20	20230103	15990	-7.38	20231010	9840	50.51	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
149	20231106	130601	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14830	-340	5	-2.24	711197190	47397	93.44	15230	15590	14780	19720	10620	15170	15005.11	26.41	0	-7051	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2007	9.28	1.60	12	0.35	1598.00	9276.00	15990	20231010	-7.25	9840	20221229	50.71	15990	-7.25	20231010	9860	50.41	20230103	15990	-7.25	20231010	9840	50.71	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
150	20231106	120556	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14810	-360	5	-2.37	614082900	40852	80.54	15230	15590	14780	19720	10620	15170	15031.89	26.41	0	-6144	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2005	9.27	1.60	12	0.30	1598.00	9276.00	15990	20231010	-7.38	9840	20221229	50.51	15990	-7.38	20231010	9860	50.20	20230103	15990	-7.38	20231010	9840	50.51	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
151	20231106	110557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14870	-300	5	-1.98	511613570	33951	66.93	15230	15590	14800	19720	10620	15170	15069.18	26.41	0	-3545	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2013	9.31	1.60	12	0.25	1598.00	9276.00	15990	20231010	-7.00	9840	20221229	51.12	15990	-7.00	20231010	9860	50.81	20230103	15990	-7.00	20231010	9840	51.12	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
152	20231106	100535	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14870	-300	5	-1.98	373879000	24681	48.66	15230	15590	14870	19720	10620	15170	15148.45	26.41	0	-1897	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2013	9.31	1.60	12	0.18	1598.00	9276.00	15990	20231010	-7.00	9840	20221229	51.12	15990	-7.00	20231010	9860	50.81	20230103	15990	-7.00	20231010	9840	51.12	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
153	20231106	090556	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15460	290	2	1.91	45959650	2984	5.88	15230	15590	15230	19720	10620	15170	15402.03	26.41	0	1256	15690	15430	15190	14930	14690	15560	15060	68	4550	500	10920	10	1	13535684	2093	9.67	1.67	12	0.02	1598.00	9276.00	15990	20231010	-3.31	9840	20221229	57.11	15990	-3.31	20231010	9860	56.80	20230103	15990	-3.31	20231010	9840	57.11	20221229	1.76	N	079940	500	67 억		3574764	N	N	0	N	00	N
154	20231103	160550	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15170	170	2	1.13	772063890	50573	128.93	15130	15450	14950	19500	10500	15000	15266.68	26.31	0	13148	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2053	9.49	1.64	12	0.37	1598.00	9276.00	15990	20231010	-5.13	9840	20221229	54.17	15990	-5.13	20231010	9860	53.85	20230103	15990	-5.13	20231010	9840	54.17	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
155	20231103	150548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15230	230	2	1.53	693328920	45387	115.71	15130	15450	14950	19500	10500	15000	15276.30	26.31	0	11870	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2061	9.53	1.64	12	0.34	1598.00	9276.00	15990	20231010	-4.75	9840	20221229	54.78	15990	-4.75	20231010	9860	54.46	20230103	15990	-4.75	20231010	9840	54.78	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
156	20231103	140548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15230	230	2	1.53	685422930	44868	114.38	15130	15450	14950	19500	10500	15000	15276.80	26.31	0	11832	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2061	9.53	1.64	12	0.33	1598.00	9276.00	15990	20231010	-4.75	9840	20221229	54.78	15990	-4.75	20231010	9860	54.46	20230103	15990	-4.75	20231010	9840	54.78	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
157	20231103	130549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15250	250	2	1.67	572503600	37434	95.43	15130	15450	14950	19500	10500	15000	15294.15	26.31	0	6910	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2064	9.54	1.64	12	0.28	1598.00	9276.00	15990	20231010	-4.63	9840	20221229	54.98	15990	-4.63	20231010	9860	54.67	20230103	15990	-4.63	20231010	9840	54.98	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
158	20231103	120548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15340	340	2	2.27	541808660	35427	90.32	15130	15450	14950	19500	10500	15000	15294.16	26.31	0	7037	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2076	9.60	1.65	12	0.26	1598.00	9276.00	15990	20231010	-4.07	9840	20221229	55.89	15990	-4.07	20231010	9860	55.58	20230103	15990	-4.07	20231010	9840	55.89	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
159	20231103	110552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15340	340	2	2.27	524609320	34306	87.46	15130	15450	14950	19500	10500	15000	15292.57	26.31	0	6936	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2076	9.60	1.65	12	0.25	1598.00	9276.00	15990	20231010	-4.07	9840	20221229	55.89	15990	-4.07	20231010	9860	55.58	20230103	15990	-4.07	20231010	9840	55.89	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
160	20231103	100543	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15290	290	2	1.93	493751140	32288	82.31	15130	15450	14950	19500	10500	15000	15292.64	26.31	0	7067	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2070	9.57	1.65	12	0.24	1598.00	9276.00	15990	20231010	-4.38	9840	20221229	55.39	15990	-4.38	20231010	9860	55.07	20230103	15990	-4.38	20231010	9840	55.39	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
161	20231103	090543	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15090	90	2	0.60	33108690	2201	5.61	15130	15130	14950	19500	10500	15000	15043.76	26.31	0	-663	15380	15190	14960	14770	14540	15285	14865	68	4500	500	10800	10	1	13535684	2043	9.44	1.63	12	0.02	1598.00	9276.00	15990	20231010	-5.63	9840	20221229	53.35	15990	-5.63	20231010	9860	53.04	20230103	15990	-5.63	20231010	9840	53.35	20221229	1.73	N	079940	500	67 억		3561628	N	N	0	N	00	N
162	20231102	160544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15000	320	2	2.18	584571760	38974	120.14	14730	15150	14730	19080	10280	14680	14999.02	26.25	0	7863	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	2030	9.39	1.62	12	0.29	1598.00	9276.00	15990	20231010	-6.19	9840	20221229	52.44	15990	-6.19	20231010	9860	52.13	20230103	15990	-6.19	20231010	9840	52.44	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
163	20231102	150550	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14960	280	2	1.91	538209860	35878	110.60	14730	15150	14730	19080	10280	14680	15001.11	26.25	0	6955	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	2025	9.36	1.61	12	0.27	1598.00	9276.00	15990	20231010	-6.44	9840	20221229	52.03	15990	-6.44	20231010	9860	51.72	20230103	15990	-6.44	20231010	9840	52.03	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
164	20231102	140539	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14980	300	2	2.04	491231680	32736	100.91	14730	15150	14730	19080	10280	14680	15005.86	26.25	0	7017	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	2028	9.37	1.61	12	0.24	1598.00	9276.00	15990	20231010	-6.32	9840	20221229	52.24	15990	-6.32	20231010	9860	51.93	20230103	15990	-6.32	20231010	9840	52.24	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
165	20231102	130545	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15000	320	2	2.18	416257670	27732	85.49	14730	15150	14730	19080	10280	14680	15010.01	26.25	0	7350	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	2030	9.39	1.62	12	0.20	1598.00	9276.00	15990	20231010	-6.19	9840	20221229	52.44	15990	-6.19	20231010	9860	52.13	20230103	15990	-6.19	20231010	9840	52.44	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
166	20231102	120541	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15000	320	2	2.18	398797590	26570	81.91	14730	15150	14730	19080	10280	14680	15009.32	26.25	0	7418	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	2030	9.39	1.62	12	0.20	1598.00	9276.00	15990	20231010	-6.19	9840	20221229	52.44	15990	-6.19	20231010	9860	52.13	20230103	15990	-6.19	20231010	9840	52.44	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
167	20231102	110543	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14960	280	2	1.91	374093420	24920	76.82	14730	15150	14730	19080	10280	14680	15011.77	26.25	0	7227	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	2025	9.36	1.61	12	0.18	1598.00	9276.00	15990	20231010	-6.44	9840	20221229	52.03	15990	-6.44	20231010	9860	51.72	20230103	15990	-6.44	20231010	9840	52.03	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
168	20231102	100543	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15110	430	2	2.93	269920630	18011	55.52	14730	15120	14730	19080	10280	14680	14986.43	26.25	0	6635	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	2045	9.46	1.63	12	0.13	1598.00	9276.00	15990	20231010	-5.50	9840	20221229	53.56	15990	-5.50	20231010	9860	53.25	20230103	15990	-5.50	20231010	9840	53.56	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
169	20231102	090547	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14760	80	2	0.54	35033610	2372	7.31	14730	14820	14730	19080	10280	14680	14769.65	26.25	0	138	15140	14910	14700	14470	14260	15025	14585	68	4400	500	10560	10	1	13535684	1998	9.24	1.59	12	0.02	1598.00	9276.00	15990	20231010	-7.69	9840	20221229	50.00	15990	-7.69	20231010	9860	49.70	20230103	15990	-7.69	20231010	9840	50.00	20221229	1.77	N	079940	500	67 억		3553765	N	N	0	N	00	N
170	20231101	160540	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14680	130	2	0.89	472036670	32198	66.31	14550	14930	14490	18910	10190	14550	14660.44	26.21	0	6357	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	1987	9.19	1.58	12	0.24	1598.00	9276.00	15990	20231010	-8.19	9840	20221229	49.19	15990	-8.19	20231010	9860	48.88	20230103	15990	-8.19	20231010	9840	49.19	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N
171	20231101	150538	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14710	160	2	1.10	436039720	29746	61.26	14550	14930	14490	18910	10190	14550	14658.77	26.21	0	5287	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	1991	9.21	1.59	12	0.22	1598.00	9276.00	15990	20231010	-8.01	9840	20221229	49.49	15990	-8.01	20231010	9860	49.19	20230103	15990	-8.01	20231010	9840	49.49	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N
172	20231101	140536	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14800	250	2	1.72	394288400	26909	55.42	14550	14930	14490	18910	10190	14550	14652.66	26.21	0	5893	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	2003	9.26	1.60	12	0.20	1598.00	9276.00	15990	20231010	-7.44	9840	20221229	50.41	15990	-7.44	20231010	9860	50.10	20230103	15990	-7.44	20231010	9840	50.41	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N
173	20231101	130540	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14750	200	2	1.37	379023760	25874	53.29	14550	14930	14490	18910	10190	14550	14648.83	26.21	0	5838	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	1997	9.23	1.59	12	0.19	1598.00	9276.00	15990	20231010	-7.75	9840	20221229	49.90	15990	-7.75	20231010	9860	49.59	20230103	15990	-7.75	20231010	9840	49.90	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N
174	20231101	120552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14720	170	2	1.17	283066820	19406	39.97	14550	14740	14490	18910	10190	14550	14586.56	26.21	0	4171	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	1992	9.21	1.59	12	0.14	1598.00	9276.00	15990	20231010	-7.94	9840	20221229	49.59	15990	-7.94	20231010	9860	49.29	20230103	15990	-7.94	20231010	9840	49.59	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N
175	20231101	110556	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14600	50	2	0.34	168618660	11574	23.84	14550	14650	14490	18910	10190	14550	14568.75	26.21	0	-547	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	1976	9.14	1.57	12	0.09	1598.00	9276.00	15990	20231010	-8.69	9840	20221229	48.37	15990	-8.69	20231010	9860	48.07	20230103	15990	-8.69	20231010	9840	48.37	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N
176	20231101	100548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14560	10	2	0.07	87080900	5977	12.31	14550	14650	14490	18910	10190	14550	14569.34	26.21	0	-196	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	1971	9.11	1.57	12	0.04	1598.00	9276.00	15990	20231010	-8.94	9840	20221229	47.97	15990	-8.94	20231010	9860	47.67	20230103	15990	-8.94	20231010	9840	47.97	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N
177	20231101	090549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14520	-30	5	-0.21	30259440	2080	4.28	14550	14560	14520	18910	10190	14550	14547.81	26.21	0	-108	15163	14856	14643	14336	14123	15010	14490	68	4360	500	10470	10	1	13535684	1965	9.09	1.57	12	0.02	1598.00	9276.00	15990	20231010	-9.19	9840	20221229	47.56	15990	-9.19	20231010	9860	47.26	20230103	15990	-9.19	20231010	9840	47.56	20221229	1.77	N	079940	500	67 억		3547408	N	N	0	N	00	N