KissMeData/042000/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120500	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27750	550	2	2.02	8581028550	310772	59.71	27200	28300	26300	35350	19050	27200	27612.07	8.14	0	449	28633	27916	26933	26216	25233	28275	26575	112	8150	500	17400	50	1	22497198	6243	-16.68	4.13	12	1.38	-1664.00	6725.00	34350	20231226	-19.21	8220	20230623	237.59	32200	-13.82	20240110	25650	8.19	20240108	34350	-19.21	20231226	8220	237.59	20230623	1.83	N	042000	500	112 억	1831261	N	N	37	N	N
3	20240123	110459	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27950	750	2	2.76	7758788600	281280	54.05	27200	28300	26300	35350	19050	27200	27583.96	8.14	0	-4646	28633	27916	26933	26216	25233	28275	26575	112	8150	500	17400	50	1	22497198	6288	-16.80	4.16	12	1.25	-1664.00	6725.00	34350	20231226	-18.63	8220	20230623	240.02	32200	-13.20	20240110	25650	8.97	20240108	34350	-18.63	20231226	8220	240.02	20230623	1.83	N	042000	500	112 억	1831261	N	N	37	N	N
4	20240123	100458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27750	550	2	2.02	5248618950	192015	36.89	27200	28200	26300	35350	19050	27200	27334.47	8.14	0	-2212	28633	27916	26933	26216	25233	28275	26575	112	8150	500	17400	50	1	22497198	6243	-16.68	4.13	12	0.85	-1664.00	6725.00	34350	20231226	-19.21	8220	20230623	237.59	32200	-13.82	20240110	25650	8.19	20240108	34350	-19.21	20231226	8220	237.59	20230623	1.83	N	042000	500	112 억	1831261	N	N	37	N	N
5	20240123	090458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26500	-700	5	-2.57	964013750	36174	6.95	27200	27200	26350	35350	19050	27200	26648.24	8.14	0	1239	28633	27916	26933	26216	25233	28275	26575	112	8150	500	17400	50	1	22497198	5962	-15.93	3.94	12	0.16	-1664.00	6725.00	34350	20231226	-22.85	8220	20230623	222.38	32200	-17.70	20240110	25650	3.31	20240108	34350	-22.85	20231226	8220	222.38	20230623	1.83	N	042000	500	112 억	1831261	N	N	37	N	N
6	20240119	160455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26300	-900	5	-3.31	16978983400	640554	83.51	27200	27600	25700	35350	19050	27200	26506.50	8.06	0	62713	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	5917	-15.81	3.91	12	2.85	-1664.00	6725.00	34350	20231226	-23.44	8220	20230623	219.95	32200	-18.32	20240110	25650	2.53	20240108	34350	-23.44	20231226	8220	219.95	20230623	1.86	N	042000	500	112 억	1813156	N	N	12	N	N
7	20240119	150457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26150	-1050	5	-3.86	15761380900	594066	77.45	27200	27600	25700	35350	19050	27200	26530.87	8.06	0	60114	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	5883	-15.72	3.89	12	2.64	-1664.00	6725.00	34350	20231226	-23.87	8220	20230623	218.13	32200	-18.79	20240110	25650	1.95	20240108	34350	-23.87	20231226	8220	218.13	20230623	1.86	N	042000	500	112 억	1813156	N	N	17	N	N
8	20240119	140455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	25900	-1300	5	-4.78	13323355000	500506	65.25	27200	27600	25750	35350	19050	27200	26619.26	8.06	0	47264	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	5827	-15.56	3.85	12	2.22	-1664.00	6725.00	34350	20231226	-24.60	8220	20230623	215.09	32200	-19.57	20240110	25650	0.97	20240108	34350	-24.60	20231226	8220	215.09	20230623	1.86	N	042000	500	112 억	1813156	N	N	17	N	N
9	20240119	130456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26200	-1000	5	-3.68	10110295500	376909	49.14	27200	27600	26100	35350	19050	27200	26823.80	8.06	0	44284	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	5894	-15.75	3.90	12	1.68	-1664.00	6725.00	34350	20231226	-23.73	8220	20230623	218.73	32200	-18.63	20240110	25650	2.14	20240108	34350	-23.73	20231226	8220	218.73	20230623	1.86	N	042000	500	112 억	1813156	N	N	17	N	N
10	20240119	120458	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26700	-500	5	-1.84	7854416900	291228	37.97	27200	27600	26500	35350	19050	27200	26969.65	8.06	0	40309	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	6007	-16.05	3.97	12	1.29	-1664.00	6725.00	34350	20231226	-22.27	8220	20230623	224.82	32200	-17.08	20240110	25650	4.09	20240108	34350	-22.27	20231226	8220	224.82	20230623	1.86	N	042000	500	112 억	1813156	N	N	17	N	N
11	20240119	110457	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27000	-200	5	-0.74	5905018800	218396	28.47	27200	27600	26500	35350	19050	27200	27037.80	8.06	0	20734	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	6074	-16.23	4.01	12	0.97	-1664.00	6725.00	34350	20231226	-21.40	8220	20230623	228.47	32200	-16.15	20240110	25650	5.26	20240108	34350	-21.40	20231226	8220	228.47	20230623	1.86	N	042000	500	112 억	1813156	N	N	17	N	N
12	20240119	100501	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27200	0	3	0.00	3972672350	146315	19.08	27200	27600	26500	35350	19050	27200	27151.36	8.06	0	3259	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	6119	-16.35	4.04	12	0.65	-1664.00	6725.00	34350	20231226	-20.82	8220	20230623	230.90	32200	-15.53	20240110	25650	6.04	20240108	34350	-20.82	20231226	8220	230.90	20230623	1.86	N	042000	500	112 억	1813156	N	N	17	N	N
13	20240119	090455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27100	-100	5	-0.37	1032052850	38424	5.01	27200	27300	26500	35350	19050	27200	26855.66	8.06	0	5810	29866	28532	27316	25982	24766	27925	25375	112	8150	500	17400	50	1	22497198	6097	-16.29	4.03	12	0.17	-1664.00	6725.00	34350	20231226	-21.11	8220	20230623	229.68	32200	-15.84	20240110	25650	5.65	20240108	34350	-21.11	20231226	8220	229.68	20230623	1.86	N	042000	500	112 억	1813156	N	N	17	N	N
14	20240118	160455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27200	-100	5	-0.37	20979622300	764422	120.19	27250	28650	26100	35450	19150	27300	27445.27	8.13	0	54834	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6119	-16.35	4.04	12	3.40	-1664.00	6725.00	34350	20231226	-20.82	8220	20230623	230.90	32200	-15.53	20240110	25650	6.04	20240108	34350	-20.82	20231226	8220	230.90	20230623	2.04	N	042000	500	112 억	1828006	N	N	17	N	N
15	20240118	150455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26900	-400	5	-1.47	19829229850	721982	113.52	27250	28650	26100	35450	19150	27300	27465.13	8.13	0	66804	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6052	-16.17	4.00	12	3.21	-1664.00	6725.00	34350	20231226	-21.69	8220	20230623	227.25	32200	-16.46	20240110	25650	4.87	20240108	34350	-21.69	20231226	8220	227.25	20230623	2.04	N	042000	500	112 억	1828006	N	N	32	N	N
16	20240118	140455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26700	-600	5	-2.20	17459478300	633485	99.60	27250	28650	26100	35450	19150	27300	27561.25	8.13	0	53350	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6007	-16.05	3.97	12	2.82	-1664.00	6725.00	34350	20231226	-22.27	8220	20230623	224.82	32200	-17.08	20240110	25650	4.09	20240108	34350	-22.27	20231226	8220	224.82	20230623	2.04	N	042000	500	112 억	1828006	N	N	32	N	N
17	20240118	130455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27400	100	2	0.37	12409999850	444481	69.88	27250	28650	27000	35450	19150	27300	27921.07	8.13	0	16744	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6164	-16.47	4.07	12	1.98	-1664.00	6725.00	34350	20231226	-20.23	8220	20230623	233.33	32200	-14.91	20240110	25650	6.82	20240108	34350	-20.23	20231226	8220	233.33	20230623	2.04	N	042000	500	112 억	1828006	N	N	32	N	N
18	20240118	120456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27600	300	2	1.10	11324254150	405008	63.68	27250	28650	27000	35450	19150	27300	27961.58	8.13	0	11409	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6209	-16.59	4.10	12	1.80	-1664.00	6725.00	34350	20231226	-19.65	8220	20230623	235.77	32200	-14.29	20240110	25650	7.60	20240108	34350	-19.65	20231226	8220	235.77	20230623	2.04	N	042000	500	112 억	1828006	N	N	32	N	N
19	20240118	110456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28000	700	2	2.56	9851904650	351996	55.34	27250	28650	27000	35450	19150	27300	27989.90	8.13	0	10613	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6299	-16.83	4.16	12	1.56	-1664.00	6725.00	34350	20231226	-18.49	8220	20230623	240.63	32200	-13.04	20240110	25650	9.16	20240108	34350	-18.49	20231226	8220	240.63	20230623	2.04	N	042000	500	112 억	1828006	N	N	32	N	N
20	20240118	100454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27400	100	2	0.37	2542462600	92893	14.61	27250	27700	27000	35450	19150	27300	27370.27	8.13	0	-4319	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6164	-16.47	4.07	12	0.41	-1664.00	6725.00	34350	20231226	-20.23	8220	20230623	233.33	32200	-14.91	20240110	25650	6.82	20240108	34350	-20.23	20231226	8220	233.33	20230623	2.04	N	042000	500	112 억	1828006	N	N	32	N	N
21	20240118	090454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27350	50	2	0.18	323575900	11806	1.86	27250	27600	27250	35450	19150	27300	27413.72	8.13	0	-937	28833	28066	27383	26616	25933	27725	26275	112	8150	500	17470	50	1	22497198	6153	-16.44	4.07	12	0.05	-1664.00	6725.00	34350	20231226	-20.38	8220	20230623	232.73	32200	-15.06	20240110	25650	6.63	20240108	34350	-20.38	20231226	8220	232.73	20230623	2.04	N	042000	500	112 억	1828006	N	N	32	N	N
22	20240117	160453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27300	-1050	5	-3.70	17283940500	634034	51.90	27950	28150	26700	36850	19850	28350	27260.23	7.72	0	90467	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6142	-16.41	4.06	12	2.82	-1664.00	6725.00	34350	20231226	-20.52	8220	20230623	232.12	32200	-15.22	20240110	25650	6.43	20240108	34350	-20.52	20231226	8220	232.12	20230623	2.16	N	042000	500	112 억	1736846	N	N	32	N	N
23	20240117	150456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27300	-1050	5	-3.70	16199668300	594511	48.67	27950	28150	26700	36850	19850	28350	27248.72	7.72	0	99114	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6142	-16.41	4.06	12	2.64	-1664.00	6725.00	34350	20231226	-20.52	8220	20230623	232.12	32200	-15.22	20240110	25650	6.43	20240108	34350	-20.52	20231226	8220	232.12	20230623	2.16	N	042000	500	112 억	1736846	N	N	37	N	N
24	20240117	140454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27550	-800	5	-2.82	14132713500	518717	42.46	27950	28150	26700	36850	19850	28350	27245.51	7.72	0	106847	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6198	-16.56	4.10	12	2.31	-1664.00	6725.00	34350	20231226	-19.80	8220	20230623	235.16	32200	-14.44	20240110	25650	7.41	20240108	34350	-19.80	20231226	8220	235.16	20230623	2.16	N	042000	500	112 억	1736846	N	N	37	N	N
25	20240117	130455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27350	-1000	5	-3.53	12381096800	455058	37.25	27950	28150	26700	36850	19850	28350	27207.72	7.72	0	120328	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6153	-16.44	4.07	12	2.02	-1664.00	6725.00	34350	20231226	-20.38	8220	20230623	232.73	32200	-15.06	20240110	25650	6.63	20240108	34350	-20.38	20231226	8220	232.73	20230623	2.16	N	042000	500	112 억	1736846	N	N	37	N	N
26	20240117	120456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27100	-1250	5	-4.41	11380045350	418262	34.24	27950	28150	26700	36850	19850	28350	27207.92	7.72	0	112318	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6097	-16.29	4.03	12	1.86	-1664.00	6725.00	34350	20231226	-21.11	8220	20230623	229.68	32200	-15.84	20240110	25650	5.65	20240108	34350	-21.11	20231226	8220	229.68	20230623	2.16	N	042000	500	112 억	1736846	N	N	37	N	N
27	20240117	110456	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27100	-1250	5	-4.41	9162363900	335848	27.49	27950	28150	26800	36850	19850	28350	27281.26	7.72	0	80796	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6097	-16.29	4.03	12	1.49	-1664.00	6725.00	34350	20231226	-21.11	8220	20230623	229.68	32200	-15.84	20240110	25650	5.65	20240108	34350	-21.11	20231226	8220	229.68	20230623	2.16	N	042000	500	112 억	1736846	N	N	37	N	N
28	20240117	100453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27000	-1350	5	-4.76	6295788950	229633	18.80	27950	28150	26900	36850	19850	28350	27416.72	7.72	0	59053	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6074	-16.23	4.01	12	1.02	-1664.00	6725.00	34350	20231226	-21.40	8220	20230623	228.47	32200	-16.15	20240110	25650	5.26	20240108	34350	-21.40	20231226	8220	228.47	20230623	2.16	N	042000	500	112 억	1736846	N	N	37	N	N
29	20240117	090455	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27900	-450	5	-1.59	770399050	27687	2.27	27950	28150	27450	36850	19850	28350	27825.19	7.72	0	5493	32750	30550	28900	26700	25050	29725	25875	112	8500	500	18140	50	1	22497198	6277	-16.77	4.15	12	0.12	-1664.00	6725.00	34350	20231226	-18.78	8220	20230623	239.42	32200	-13.35	20240110	25650	8.77	20240108	34350	-18.78	20231226	8220	239.42	20230623	2.16	N	042000	500	112 억	1736846	N	N	37	N	N
30	20240116	160453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28350	-2150	5	-7.05	34642153500	1207360	168.24	30500	31100	27250	39650	21350	30500	28692.99	8.16	0	-75119	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6378	-17.04	4.22	12	5.37	-1664.00	6725.00	34350	20231226	-17.47	8220	20230623	244.89	32200	-11.96	20240110	25650	10.53	20240108	34350	-17.47	20231226	8220	244.89	20230623	2.18	N	042000	500	112 억	1836188	N	N	37	N	N
31	20240116	150453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28550	-1950	5	-6.39	33201154100	1156737	161.19	30500	31100	27250	39650	21350	30500	28701.81	8.16	0	-69280	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6423	-17.16	4.25	12	5.14	-1664.00	6725.00	34350	20231226	-16.89	8220	20230623	247.32	32200	-11.34	20240110	25650	11.31	20240108	34350	-16.89	20231226	8220	247.32	20230623	2.18	N	042000	500	112 억	1836188	N	N	0	N	N
32	20240116	140454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28350	-2150	5	-7.05	29356546100	1022165	142.44	30500	31100	27250	39650	21350	30500	28719.29	8.16	0	-45059	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6378	-17.04	4.22	12	4.54	-1664.00	6725.00	34350	20231226	-17.47	8220	20230623	244.89	32200	-11.96	20240110	25650	10.53	20240108	34350	-17.47	20231226	8220	244.89	20230623	2.18	N	042000	500	112 억	1836188	N	N	0	N	N
33	20240116	130454	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28100	-2400	5	-7.87	27213359950	946985	131.96	30500	31100	27250	39650	21350	30500	28736.11	8.16	0	-31130	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6322	-16.89	4.18	12	4.21	-1664.00	6725.00	34350	20231226	-18.20	8220	20230623	241.85	32200	-12.73	20240110	25650	9.55	20240108	34350	-18.20	20231226	8220	241.85	20230623	2.18	N	042000	500	112 억	1836188	N	N	0	N	N
34	20240116	120453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27950	-2550	5	-8.36	24517387600	851409	118.64	30500	31100	27250	39650	21350	30500	28795.47	8.16	0	-13208	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6288	-16.80	4.16	12	3.78	-1664.00	6725.00	34350	20231226	-18.63	8220	20230623	240.02	32200	-13.20	20240110	25650	8.97	20240108	34350	-18.63	20231226	8220	240.02	20230623	2.18	N	042000	500	112 억	1836188	N	N	0	N	N
35	20240116	110452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28850	-1650	5	-5.41	13731007450	465322	64.84	30500	31100	28500	39650	21350	30500	29507.78	8.16	0	-14843	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6490	-17.34	4.29	12	2.07	-1664.00	6725.00	34350	20231226	-16.01	8220	20230623	250.97	32200	-10.40	20240110	25650	12.48	20240108	34350	-16.01	20231226	8220	250.97	20230623	2.18	N	042000	500	112 억	1836188	N	N	0	N	N
36	20240116	100453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28850	-1650	5	-5.41	8175057600	272930	38.03	30500	31100	28500	39650	21350	30500	29952.16	8.16	0	22455	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6490	-17.34	4.29	12	1.21	-1664.00	6725.00	34350	20231226	-16.01	8220	20230623	250.97	32200	-10.40	20240110	25650	12.48	20240108	34350	-16.01	20231226	8220	250.97	20230623	2.18	N	042000	500	112 억	1836188	N	N	0	N	N
37	20240116	090450	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30850	350	2	1.15	1218025500	39725	5.54	30500	31100	29950	39650	21350	30500	30663.04	8.16	0	627	33600	32050	30550	29000	27500	31300	28250	112	9150	500	19520	50	1	22497198	6940	-18.54	4.59	12	0.18	-1664.00	6725.00	34350	20231226	-10.19	8220	20230623	275.30	32200	-4.19	20240110	25650	20.27	20240108	34350	-10.19	20231226	8220	275.30	20230623	2.18	N	042000	500	112 억	1836188	N	N	0	N	N
38	20240115	160452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30500	-550	5	-1.77	21519367000	712429	157.08	31250	32100	29050	40350	21750	31050	30205.27	8.92	3069	-168230	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6862	-18.33	4.54	12	3.17	-1664.00	6725.00	34350	20231226	-11.21	8220	20230623	271.05	32200	-5.28	20240110	25650	18.91	20240108	34350	-11.21	20231226	8220	271.05	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
39	20240115	150452	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30100	-950	5	-3.06	19330227500	640329	141.18	31250	32100	29050	40350	21750	31050	30187.78	8.92	3069	-153065	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6772	-18.09	4.48	12	2.85	-1664.00	6725.00	34350	20231226	-12.37	8220	20230623	266.18	32200	-6.52	20240110	25650	17.35	20240108	34350	-12.37	20231226	8220	266.18	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
40	20240115	140453	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30150	-900	5	-2.90	15242039500	502305	110.75	31250	32100	29450	40350	21750	31050	30344.00	8.92	3069	-102359	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6783	-18.12	4.48	12	2.23	-1664.00	6725.00	34350	20231226	-12.23	8220	20230623	266.79	32200	-6.37	20240110	25650	17.54	20240108	34350	-12.23	20231226	8220	266.79	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
41	20240115	130451	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29900	-1150	5	-3.70	14492563500	477481	105.27	31250	32100	29450	40350	21750	31050	30351.93	8.92	3069	-96022	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6727	-17.97	4.45	12	2.12	-1664.00	6725.00	34350	20231226	-12.95	8220	20230623	263.75	32200	-7.14	20240110	25650	16.57	20240108	34350	-12.95	20231226	8220	263.75	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
42	20240115	120451	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30100	-950	5	-3.06	12895851050	423987	93.48	31250	32100	29450	40350	21750	31050	30415.48	8.92	3069	-76995	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6772	-18.09	4.48	12	1.88	-1664.00	6725.00	34350	20231226	-12.37	8220	20230623	266.18	32200	-6.52	20240110	25650	17.35	20240108	34350	-12.37	20231226	8220	266.18	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
43	20240115	110451	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29950	-1100	5	-3.54	12269065400	403153	88.89	31250	32100	29450	40350	21750	31050	30432.57	8.92	3069	-70191	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6738	-18.00	4.45	12	1.79	-1664.00	6725.00	34350	20231226	-12.81	8220	20230623	264.36	32200	-6.99	20240110	25650	16.76	20240108	34350	-12.81	20231226	8220	264.36	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
44	20240115	100450	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30250	-800	5	-2.58	9958459850	326431	71.97	31250	32100	29450	40350	21750	31050	30506.87	8.92	3069	-64080	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6805	-18.18	4.50	12	1.45	-1664.00	6725.00	34350	20231226	-11.94	8220	20230623	268.00	32200	-6.06	20240110	25650	17.93	20240108	34350	-11.94	20231226	8220	268.00	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
45	20240115	090451	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	31050	0	3	0.00	2955388200	93722	20.66	31250	32100	30950	40350	21750	31050	31534.25	8.92	3069	-4088	32316	31682	30716	30082	29116	32000	30400	112	9300	500	19870	50	1	22497198	6985	-18.66	4.62	12	0.42	-1664.00	6725.00	34350	20231226	-9.61	8220	20230623	277.74	32200	-3.57	20240110	25650	21.05	20240108	34350	-9.61	20231226	8220	277.74	20230623	2.13	N	042000	500	112 억	2006122	N	N	17	N	N
46	20240112	160448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	31050	100	2	0.32	13803363150	450507	45.81	30750	31350	29750	40200	21700	30950	30638.21	9.07	-1711	-48397	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	6985	-18.66	4.62	12	2.00	-1664.00	6725.00	34350	20231226	-9.61	8220	20230623	277.74	32200	-3.57	20240110	25650	21.05	20240108	34350	-9.61	20231226	8220	277.74	20230623	1.98	N	042000	500	112 억	2040181	N	N	17	N	N
47	20240112	150450	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	31250	300	2	0.97	12494301100	408285	41.51	30750	31350	29750	40200	21700	30950	30601.91	9.07	-1711	-35833	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	7030	-18.78	4.65	12	1.81	-1664.00	6725.00	34350	20231226	-9.02	8220	20230623	280.17	32200	-2.95	20240110	25650	21.83	20240108	34350	-9.02	20231226	8220	280.17	20230623	1.98	N	042000	500	112 억	2040181	N	N	10	N	N
48	20240112	140450	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30700	-250	5	-0.81	9633162050	315897	32.12	30750	31100	29750	40200	21700	30950	30494.62	9.07	-1711	-12540	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	6907	-18.45	4.57	12	1.40	-1664.00	6725.00	34350	20231226	-10.63	8220	20230623	273.48	32200	-4.66	20240110	25650	19.69	20240108	34350	-10.63	20231226	8220	273.48	20230623	1.98	N	042000	500	112 억	2040181	N	N	10	N	N
49	20240112	130448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30900	-50	5	-0.16	8215870850	269723	27.43	30750	31100	29750	40200	21700	30950	30460.39	9.07	-1711	-14681	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	6952	-18.57	4.59	12	1.20	-1664.00	6725.00	34350	20231226	-10.04	8220	20230623	275.91	32200	-4.04	20240110	25650	20.47	20240108	34350	-10.04	20231226	8220	275.91	20230623	1.98	N	042000	500	112 억	2040181	N	N	10	N	N
50	20240112	120450	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30650	-300	5	-0.97	6448520450	212456	21.60	30750	31000	29750	40200	21700	30950	30352.25	9.07	-1711	-1888	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	6895	-18.42	4.56	12	0.94	-1664.00	6725.00	34350	20231226	-10.77	8220	20230623	272.87	32200	-4.81	20240110	25650	19.49	20240108	34350	-10.77	20231226	8220	272.87	20230623	1.98	N	042000	500	112 억	2040181	N	N	10	N	N
51	20240112	110448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30600	-350	5	-1.13	5501831950	181419	18.45	30750	31000	29750	40200	21700	30950	30326.64	9.07	-1711	3836	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	6884	-18.39	4.55	12	0.81	-1664.00	6725.00	34350	20231226	-10.92	8220	20230623	272.26	32200	-4.97	20240110	25650	19.30	20240108	34350	-10.92	20231226	8220	272.26	20230623	1.98	N	042000	500	112 억	2040181	N	N	10	N	N
52	20240112	100448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30450	-500	5	-1.62	4186774950	138430	14.08	30750	31000	29750	40200	21700	30950	30244.69	9.07	-1711	9272	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	6850	-18.30	4.53	12	0.62	-1664.00	6725.00	34350	20231226	-11.35	8220	20230623	270.44	32200	-5.43	20240110	25650	18.71	20240108	34350	-11.35	20231226	8220	270.44	20230623	1.98	N	042000	500	112 억	2040181	N	N	10	N	N
53	20240112	090448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30300	-650	5	-2.10	942634100	30913	3.14	30750	31000	30200	40200	21700	30950	30493.07	9.07	-1711	11415	32650	31800	30800	29950	28950	31300	29450	112	9250	500	19800	50	1	22497198	6817	-18.21	4.51	12	0.14	-1664.00	6725.00	34350	20231226	-11.79	8220	20230623	268.61	32200	-5.90	20240110	25650	18.13	20240108	34350	-11.79	20231226	8220	268.61	20230623	1.98	N	042000	500	112 억	2040181	N	N	10	N	N
54	20240111	160446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30950	-850	5	-2.67	30065946400	980845	53.37	31150	31650	29800	41300	22300	31800	30652.61	10.05	-5800	-247406	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	6963	-18.60	4.60	12	4.36	-1664.00	6725.00	34350	20231226	-9.90	8220	20230623	276.52	32200	-3.88	20240110	25650	20.66	20240108	34350	-9.90	20231226	8220	276.52	20230623	1.59	N	042000	500	112 억	2260087	N	N	10	N	N
55	20240111	150449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	31550	-250	5	-0.79	27506190900	898937	48.91	31150	31600	29800	41300	22300	31800	30598.20	10.05	-5800	-222828	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	7098	-18.96	4.69	12	4.00	-1664.00	6725.00	34350	20231226	-8.15	8220	20230623	283.82	32200	-2.02	20240110	25650	23.00	20240108	34350	-8.15	20231226	8220	283.82	20230623	1.59	N	042000	500	112 억	2260087	N	N	338	N	N
56	20240111	140448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30650	-1150	5	-3.62	23509453000	770401	41.92	31150	31600	29800	41300	22300	31800	30515.40	10.05	-5800	-199555	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	6895	-18.42	4.56	12	3.42	-1664.00	6725.00	34350	20231226	-10.77	8220	20230623	272.87	32200	-4.81	20240110	25650	19.49	20240108	34350	-10.77	20231226	8220	272.87	20230623	1.59	N	042000	500	112 억	2260087	N	N	338	N	N
57	20240111	130446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30150	-1650	5	-5.19	19815902000	650471	35.39	31150	31600	29800	41300	22300	31800	30463.36	10.05	-5800	-172297	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	6783	-18.12	4.48	12	2.89	-1664.00	6725.00	34350	20231226	-12.23	8220	20230623	266.79	32200	-6.37	20240110	25650	17.54	20240108	34350	-12.23	20231226	8220	266.79	20230623	1.59	N	042000	500	112 억	2260087	N	N	338	N	N
58	20240111	120447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30150	-1650	5	-5.19	18065771650	592668	32.25	31150	31600	29800	41300	22300	31800	30481.49	10.05	-5800	-147733	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	6783	-18.12	4.48	12	2.63	-1664.00	6725.00	34350	20231226	-12.23	8220	20230623	266.79	32200	-6.37	20240110	25650	17.54	20240108	34350	-12.23	20231226	8220	266.79	20230623	1.59	N	042000	500	112 억	2260087	N	N	338	N	N
59	20240111	110449	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30350	-1450	5	-4.56	15780874150	516679	28.11	31150	31600	29800	41300	22300	31800	30542.22	10.05	-5800	-123386	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	6828	-18.24	4.51	12	2.30	-1664.00	6725.00	34350	20231226	-11.64	8220	20230623	269.22	32200	-5.75	20240110	25650	18.32	20240108	34350	-11.64	20231226	8220	269.22	20230623	1.59	N	042000	500	112 억	2260087	N	N	338	N	N
60	20240111	100448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30500	-1300	5	-4.09	11185992150	364428	19.83	31150	31600	30000	41300	22300	31800	30693.81	10.05	-5800	-51284	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	6862	-18.33	4.54	12	1.62	-1664.00	6725.00	34350	20231226	-11.21	8220	20230623	271.05	32200	-5.28	20240110	25650	18.91	20240108	34350	-11.21	20231226	8220	271.05	20230623	1.59	N	042000	500	112 억	2260087	N	N	338	N	N
61	20240111	090447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30900	-900	5	-2.83	2403319500	77197	4.20	31150	31600	30850	41300	22300	31800	31129.88	10.05	-5800	13917	35100	33450	30550	28900	26000	34275	29725	112	9500	500	20350	50	1	22497198	6952	-18.57	4.59	12	0.34	-1664.00	6725.00	34350	20231226	-10.04	8220	20230623	275.91	32200	-4.04	20240110	25650	20.47	20240108	34350	-10.04	20231226	8220	275.91	20230623	1.59	N	042000	500	112 억	2260087	N	N	338	N	N
62	20240110	160445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	31800	3000	2	10.42	54493049150	1810285	102.78	28400	32200	27650	37400	20200	28800	30099.98	9.94	-2691	133940	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	7154	-19.11	4.73	12	8.05	-1664.00	6725.00	34350	20231226	-7.42	8220	20230623	286.86	32200	-1.24	20240110	25650	23.98	20240108	34350	-7.42	20231226	8220	286.86	20230623	1.45	N	042000	500	112 억	2236299	N	N	338	N	N
63	20240110	150446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	31150	2350	2	8.16	38962644500	1318296	74.85	28400	31200	27650	37400	20200	28800	29556.33	9.94	-2691	62161	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	7008	-18.72	4.63	12	5.86	-1664.00	6725.00	34350	20231226	-9.32	8220	20230623	278.95	31200	-0.16	20240110	25650	21.44	20240108	34350	-9.32	20231226	8220	278.95	20230623	1.45	N	042000	500	112 억	2236299	Y	N	19	N	N
64	20240110	140447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29550	750	2	2.60	23955937750	824125	46.79	28400	30350	27650	37400	20200	28800	29068.91	9.94	-2691	-83977	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	6648	-17.76	4.39	12	3.66	-1664.00	6725.00	34350	20231226	-13.97	8220	20230623	259.49	30500	-3.11	20240105	25650	15.20	20240108	34350	-13.97	20231226	8220	259.49	20230623	1.45	N	042000	500	112 억	2236299	N	N	19	N	N
65	20240110	130446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28750	-50	5	-0.17	21179615200	728034	41.33	28400	30350	27650	37400	20200	28800	29092.24	9.94	-2691	-70152	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	6468	-17.28	4.28	12	3.24	-1664.00	6725.00	34350	20231226	-16.30	8220	20230623	249.76	30500	-5.74	20240105	25650	12.09	20240108	34350	-16.30	20231226	8220	249.76	20230623	1.45	N	042000	500	112 억	2236299	N	N	19	N	N
66	20240110	120447	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28950	150	2	0.52	19634909550	674739	38.31	28400	30350	27650	37400	20200	28800	29100.80	9.94	-2691	-61001	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	6513	-17.40	4.30	12	3.00	-1664.00	6725.00	34350	20231226	-15.72	8220	20230623	252.19	30500	-5.08	20240105	25650	12.87	20240108	34350	-15.72	20231226	8220	252.19	20230623	1.45	N	042000	500	112 억	2236299	N	N	19	N	N
67	20240110	110446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29050	250	2	0.87	17190276650	589724	33.48	28400	30350	27650	37400	20200	28800	29150.76	9.94	-2691	-63730	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	6535	-17.46	4.32	12	2.62	-1664.00	6725.00	34350	20231226	-15.43	8220	20230623	253.41	30500	-4.75	20240105	25650	13.26	20240108	34350	-15.43	20231226	8220	253.41	20230623	1.45	N	042000	500	112 억	2236299	N	N	19	N	N
68	20240110	100445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28850	50	2	0.17	6417011650	226225	12.84	28400	29100	27650	37400	20200	28800	28362.16	9.94	-2691	-45276	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	6490	-17.34	4.29	12	1.01	-1664.00	6725.00	34350	20231226	-16.01	8220	20230623	250.97	30500	-5.41	20240105	25650	12.48	20240108	34350	-16.01	20231226	8220	250.97	20230623	1.45	N	042000	500	112 억	2236299	N	N	19	N	N
69	20240110	090445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28450	-350	5	-1.22	1185238600	41744	2.37	28400	28800	28100	37400	20200	28800	28374.83	9.94	-2691	3703	31666	30232	27966	26532	24266	30950	27250	112	8600	500	18430	50	1	22497198	6400	-17.10	4.23	12	0.19	-1664.00	6725.00	34350	20231226	-17.18	8220	20230623	246.11	30500	-6.72	20240105	25650	10.92	20240108	34350	-17.18	20231226	8220	246.11	20230623	1.45	N	042000	500	112 억	2236299	N	N	19	N	N
70	20240109	160444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28800	2050	2	7.66	48431086600	1746831	82.96	27100	29400	25700	34750	18750	26750	27723.85	9.44	0	192580	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	6479	-17.31	4.28	12	7.76	-1664.00	6725.00	34350	20231226	-16.16	8220	20230623	250.36	30500	-5.57	20240105	25650	12.28	20240108	34350	-16.16	20231226	8220	250.36	20230623	1.12	N	042000	500	112 억	2124681	N	N	19	N	N
71	20240109	150446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28600	1850	2	6.92	46458849250	1678097	79.70	27100	29400	25700	34750	18750	26750	27685.44	9.44	0	174001	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	6434	-17.19	4.25	12	7.46	-1664.00	6725.00	34350	20231226	-16.74	8220	20230623	247.93	30500	-6.23	20240105	25650	11.50	20240108	34350	-16.74	20231226	8220	247.93	20230623	1.12	N	042000	500	112 억	2124681	N	N	4684	N	N
72	20240109	140445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28800	2050	2	7.66	41884407050	1518080	72.10	27100	29400	25700	34750	18750	26750	27590.38	9.44	0	126402	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	6479	-17.31	4.28	12	6.75	-1664.00	6725.00	34350	20231226	-16.16	8220	20230623	250.36	30500	-5.57	20240105	25650	12.28	20240108	34350	-16.16	20231226	8220	250.36	20230623	1.12	N	042000	500	112 억	2124681	N	N	4684	N	N
73	20240109	130445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28200	1450	2	5.42	26544124950	983752	46.72	27100	28300	25700	34750	18750	26750	26982.54	9.44	0	47623	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	6344	-16.95	4.19	12	4.37	-1664.00	6725.00	34350	20231226	-17.90	8220	20230623	243.07	30500	-7.54	20240105	25650	9.94	20240108	34350	-17.90	20231226	8220	243.07	20230623	1.12	N	042000	500	112 억	2124681	N	N	4684	N	N
74	20240109	120448	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27350	600	2	2.24	15629620100	590926	28.07	27100	27550	25700	34750	18750	26750	26449.37	9.44	0	44341	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	6153	-16.44	4.07	12	2.63	-1664.00	6725.00	34350	20231226	-20.38	8220	20230623	232.73	30500	-10.33	20240105	25650	6.63	20240108	34350	-20.38	20231226	8220	232.73	20230623	1.12	N	042000	500	112 억	2124681	N	N	4684	N	N
75	20240109	110445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26050	-700	5	-2.62	10959326750	416246	19.77	27100	27550	25700	34750	18750	26750	26328.97	9.44	0	48893	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	5861	-15.66	3.87	12	1.85	-1664.00	6725.00	34350	20231226	-24.16	8220	20230623	216.91	30500	-14.59	20240105	25650	1.56	20240108	34350	-24.16	20231226	8220	216.91	20230623	1.12	N	042000	500	112 억	2124681	N	N	4684	N	N
76	20240109	100445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26200	-550	5	-2.06	8429055700	318935	15.15	27100	27550	25700	34750	18750	26750	26428.76	9.44	0	19240	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	5894	-15.75	3.90	12	1.42	-1664.00	6725.00	34350	20231226	-23.73	8220	20230623	218.73	30500	-14.10	20240105	25650	2.14	20240108	34350	-23.73	20231226	8220	218.73	20230623	1.12	N	042000	500	112 억	2124681	N	N	4684	N	N
77	20240109	090444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26200	-550	5	-2.06	1711029750	63788	3.03	27100	27550	26000	34750	18750	26750	26823.69	9.44	0	7035	32350	29550	27600	24800	22850	28575	23825	112	8000	500	17120	50	1	22497198	5894	-15.75	3.90	12	0.28	-1664.00	6725.00	34350	20231226	-23.73	8220	20230623	218.73	30500	-14.10	20240105	25650	2.14	20240108	34350	-23.73	20231226	8220	218.73	20230623	1.12	N	042000	500	112 억	2124681	N	N	4684	N	N
78	20240108	160444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26750	-3650	5	-12.01	56128129550	2047500	124.58	30400	30400	25650	39500	21300	30400	27414.04	10.79	0	-301773	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	6018	-16.08	3.98	12	9.10	-1664.00	6725.00	34350	20231226	-22.13	8220	20230623	225.43	30500	-12.30	20240105	25650	4.29	20240108	34350	-22.13	20231226	8220	225.43	20230623	0.80	N	042000	500	112 억	2427446	N	N	4684	N	N
79	20240108	150445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26450	-3950	5	-12.99	53480468050	1947786	118.51	30400	30400	25650	39500	21300	30400	27456.72	10.79	0	-289896	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	5951	-15.90	3.93	12	8.66	-1664.00	6725.00	34350	20231226	-23.00	8220	20230623	221.78	30500	-13.28	20240105	25650	3.12	20240108	34350	-23.00	20231226	8220	221.78	20230623	0.80	N	042000	500	112 억	2427446	N	N	7	N	N
80	20240108	140445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26450	-3950	5	-12.99	45315485750	1638542	99.69	30400	30400	25650	39500	21300	30400	27655.61	10.79	0	-256998	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	5951	-15.90	3.93	12	7.28	-1664.00	6725.00	34350	20231226	-23.00	8220	20230623	221.78	30500	-13.28	20240105	25650	3.12	20240108	34350	-23.00	20231226	8220	221.78	20230623	0.80	N	042000	500	112 억	2427446	N	N	7	N	N
81	20240108	130444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27400	-3000	5	-9.87	31344540100	1112091	67.66	30400	30400	27350	39500	21300	30400	28184.78	10.79	0	-217117	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	6164	-16.47	4.07	12	4.94	-1664.00	6725.00	34350	20231226	-20.23	8220	20230623	233.33	30500	-10.16	20240105	26200	4.58	20240103	34350	-20.23	20231226	8220	233.33	20230623	0.80	N	042000	500	112 억	2427446	N	N	7	N	N
82	20240108	120445	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27650	-2750	5	-9.05	28019691100	991409	60.32	30400	30400	27400	39500	21300	30400	28262.01	10.79	0	-200604	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	6220	-16.62	4.11	12	4.41	-1664.00	6725.00	34350	20231226	-19.51	8220	20230623	236.37	30500	-9.34	20240105	26200	5.53	20240103	34350	-19.51	20231226	8220	236.37	20230623	0.80	N	042000	500	112 억	2427446	N	N	7	N	N
83	20240108	110446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27850	-2550	5	-8.39	25041951400	884082	53.79	30400	30400	27400	39500	21300	30400	28324.85	10.79	0	-148158	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	6265	-16.74	4.14	12	3.93	-1664.00	6725.00	34350	20231226	-18.92	8220	20230623	238.81	30500	-8.69	20240105	26200	6.30	20240103	34350	-18.92	20231226	8220	238.81	20230623	0.80	N	042000	500	112 억	2427446	N	N	7	N	N
84	20240108	100446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27800	-2600	5	-8.55	18519595400	649227	39.50	30400	30400	27400	39500	21300	30400	28524.96	10.79	0	-111234	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	6254	-16.71	4.13	12	2.89	-1664.00	6725.00	34350	20231226	-19.07	8220	20230623	238.20	30500	-8.85	20240105	26200	6.11	20240103	34350	-19.07	20231226	8220	238.20	20230623	0.80	N	042000	500	112 억	2427446	N	N	7	N	N
85	20240108	090444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29650	-750	5	-2.47	1861501150	62068	3.78	30400	30400	29600	39500	21300	30400	29989.84	10.79	0	-16847	31966	31182	29716	28932	27466	31575	29325	112	9100	500	19450	50	1	22497198	6670	-17.82	4.41	12	0.28	-1664.00	6725.00	34350	20231226	-13.68	8220	20230623	260.71	30500	-2.79	20240105	26200	13.17	20240103	34350	-13.68	20231226	8220	260.71	20230623	0.80	N	042000	500	112 억	2427446	N	N	7	N	N
86	20240105	160444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30400	2300	2	8.19	48393036350	1632482	284.53	28950	30500	28250	36500	19700	28100	29643.53	10.78	-1223	7649	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6839	-18.27	4.52	12	7.26	-1664.00	6725.00	34350	20231226	-11.50	8220	20230623	269.83	30500	-0.33	20240105	26200	16.03	20240103	34350	-11.50	20231226	8220	269.83	20230623	0.84	N	042000	500	112 억	2424496	N	N	7	N	N
87	20240105	150446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	30200	2100	2	7.47	45815268000	1547310	269.69	28950	30500	28250	36500	19700	28100	29609.62	10.78	-1223	-4002	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6794	-18.15	4.49	12	6.88	-1664.00	6725.00	34350	20231226	-12.08	8220	20230623	267.40	30500	-0.98	20240105	26200	15.27	20240103	34350	-12.08	20231226	8220	267.40	20230623	0.84	N	042000	500	112 억	2424496	N	N	374	N	N
88	20240105	140442	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29750	1650	2	5.87	41624404350	1407046	245.24	28950	30500	28250	36500	19700	28100	29582.83	10.78	-1223	-16035	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6693	-17.88	4.42	12	6.25	-1664.00	6725.00	34350	20231226	-13.39	8220	20230623	261.92	30500	-2.46	20240105	26200	13.55	20240103	34350	-13.39	20231226	8220	261.92	20230623	0.84	N	042000	500	112 억	2424496	N	N	374	N	N
89	20240105	130444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29000	900	2	3.20	36458647200	1232569	214.83	28950	30500	28250	36500	19700	28100	29579.40	10.78	-1223	-78144	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6524	-17.43	4.31	12	5.48	-1664.00	6725.00	34350	20231226	-15.57	8220	20230623	252.80	30500	-4.92	20240105	26200	10.69	20240103	34350	-15.57	20231226	8220	252.80	20230623	0.84	N	042000	500	112 억	2424496	N	N	374	N	N
90	20240105	120444	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29050	950	2	3.38	35006364600	1182888	206.17	28950	30500	28250	36500	19700	28100	29593.98	10.78	-1223	-76389	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6535	-17.46	4.32	12	5.26	-1664.00	6725.00	34350	20231226	-15.43	8220	20230623	253.41	30500	-4.75	20240105	26200	10.88	20240103	34350	-15.43	20231226	8220	253.41	20230623	0.84	N	042000	500	112 억	2424496	N	N	374	N	N
91	20240105	110443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29200	1100	2	3.91	33100475250	1117116	194.71	28950	30500	28250	36500	19700	28100	29630.29	10.78	-1223	-59336	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6569	-17.55	4.34	12	4.97	-1664.00	6725.00	34350	20231226	-14.99	8220	20230623	255.23	30500	-4.26	20240105	26200	11.45	20240103	34350	-14.99	20231226	8220	255.23	20230623	0.84	N	042000	500	112 억	2424496	N	N	374	N	N
92	20240105	100446	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29500	1400	2	4.98	30182110050	1017643	177.37	28950	30500	28250	36500	19700	28100	29658.84	10.78	-1223	-24128	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6637	-17.73	4.39	12	4.52	-1664.00	6725.00	34350	20231226	-14.12	8220	20230623	258.88	30500	-3.28	20240105	26200	12.60	20240103	34350	-14.12	20231226	8220	258.88	20230623	0.84	N	042000	500	112 억	2424496	N	N	374	N	N
93	20240105	090443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	29550	1450	2	5.16	5213371500	178417	31.10	28950	29850	28250	36500	19700	28100	29220.15	10.78	-1223	-11367	29933	29016	27983	27066	26033	29475	27525	112	8400	500	17980	50	1	22497198	6648	-17.76	4.39	12	0.79	-1664.00	6725.00	34350	20231226	-13.97	8220	20230623	259.49	29850	-1.01	20240105	26200	12.79	20240103	34350	-13.97	20231226	8220	259.49	20230623	0.84	N	042000	500	112 억	2424496	N	N	374	N	N
94	20240104	160441	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28100	700	2	2.55	15865867600	562478	84.42	27150	28900	26950	35600	19200	27400	28207.33	10.95	-26	-36144	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6322	-16.89	4.18	12	2.50	-1664.00	6725.00	34350	20231226	-18.20	8220	20230623	241.85	28900	-2.77	20240104	26200	7.25	20240103	34350	-18.20	20231226	8220	241.85	20230623	0.86	N	042000	500	112 억	2462890	N	N	374	N	N
95	20240104	150442	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28050	650	2	2.37	15380109100	545167	81.82	27150	28900	26950	35600	19200	27400	28211.91	10.95	-26	-33987	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6310	-16.86	4.17	12	2.42	-1664.00	6725.00	34350	20231226	-18.34	8220	20230623	241.24	28900	-2.94	20240104	26200	7.06	20240103	34350	-18.34	20231226	8220	241.24	20230623	0.86	N	042000	500	112 억	2462890	N	N	21	N	N
96	20240104	140443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28750	1350	2	4.93	13146374250	466703	70.04	27150	28800	26950	35600	19200	27400	28168.79	10.95	-26	-30075	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6468	-17.28	4.28	12	2.07	-1664.00	6725.00	34350	20231226	-16.30	8220	20230623	249.76	28800	-0.17	20240104	26200	9.73	20240103	34350	-16.30	20231226	8220	249.76	20230623	0.86	N	042000	500	112 억	2462890	N	N	21	N	N
97	20240104	130443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28450	1050	2	3.83	10398309800	370612	55.62	27150	28600	26950	35600	19200	27400	28057.33	10.95	-26	-22829	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6400	-17.10	4.23	12	1.65	-1664.00	6725.00	34350	20231226	-17.18	8220	20230623	246.11	28750	-1.04	20240102	26200	8.59	20240103	34350	-17.18	20231226	8220	246.11	20230623	0.86	N	042000	500	112 억	2462890	N	N	21	N	N
98	20240104	120441	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28100	700	2	2.55	9714325100	346375	51.98	27150	28600	26950	35600	19200	27400	28045.90	10.95	-26	-28659	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6322	-16.89	4.18	12	1.54	-1664.00	6725.00	34350	20231226	-18.20	8220	20230623	241.85	28750	-2.26	20240102	26200	7.25	20240103	34350	-18.20	20231226	8220	241.85	20230623	0.86	N	042000	500	112 억	2462890	N	N	21	N	N
99	20240104	110441	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27950	550	2	2.01	8629943600	307899	46.21	27150	28600	26950	35600	19200	27400	28028.72	10.95	-26	-27520	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6288	-16.80	4.16	12	1.37	-1664.00	6725.00	34350	20231226	-18.63	8220	20230623	240.02	28750	-2.78	20240102	26200	6.68	20240103	34350	-18.63	20231226	8220	240.02	20230623	0.86	N	042000	500	112 억	2462890	N	N	21	N	N
100	20240104	100441	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27850	450	2	1.64	5286031600	189128	28.38	27150	28450	26950	35600	19200	27400	27949.82	10.95	-26	-22980	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6265	-16.74	4.14	12	0.84	-1664.00	6725.00	34350	20231226	-18.92	8220	20230623	238.81	28750	-3.13	20240102	26200	6.30	20240103	34350	-18.92	20231226	8220	238.81	20230623	0.86	N	042000	500	112 억	2462890	N	N	21	N	N
101	20240104	090443	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27600	200	2	0.73	276473100	10135	1.52	27150	27700	26950	35600	19200	27400	27277.68	10.95	-26	2958	28733	28066	27133	26466	25533	27600	26000	112	8200	500	17530	50	1	22497198	6209	-16.59	4.10	12	0.05	-1664.00	6725.00	34350	20231226	-19.65	8220	20230623	235.77	28750	-4.00	20240102	26200	5.34	20240103	34350	-19.65	20231226	8220	235.77	20230623	0.86	N	042000	500	112 억	2462890	N	N	21	N	N
102	20240103	160441	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27400	-600	5	-2.14	17985653300	664437	144.59	27750	27800	26200	36400	19600	28000	27065.65	11.02	-5971	-18665	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	6164	-16.47	4.07	12	2.95	-1664.00	6725.00	34350	20231226	-20.23	8220	20230623	233.33	28750	-4.70	20240102	26200	4.58	20240103	34350	-20.23	20231226	8220	233.33	20230623	0.89	N	042000	500	112 억	2480087	N	N	21	N	N
103	20240103	150440	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27400	-600	5	-2.14	17267016800	638245	138.89	27750	27800	26200	36400	19600	28000	27050.59	11.02	-5971	-18280	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	6164	-16.47	4.07	12	2.84	-1664.00	6725.00	34350	20231226	-20.23	8220	20230623	233.33	28750	-4.70	20240102	26200	4.58	20240103	34350	-20.23	20231226	8220	233.33	20230623	0.89	N	042000	500	112 억	2480087	N	N	9	N	N
104	20240103	140438	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27400	-600	5	-2.14	15910938600	588778	128.12	27750	27800	26200	36400	19600	28000	27019.96	11.02	-5971	-12849	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	6164	-16.47	4.07	12	2.62	-1664.00	6725.00	34350	20231226	-20.23	8220	20230623	233.33	28750	-4.70	20240102	26200	4.58	20240103	34350	-20.23	20231226	8220	233.33	20230623	0.89	N	042000	500	112 억	2480087	N	N	9	N	N
105	20240103	130440	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26950	-1050	5	-3.75	14468604600	535794	116.59	27750	27800	26200	36400	19600	28000	26999.89	11.02	-5971	-25819	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	6063	-16.20	4.01	12	2.38	-1664.00	6725.00	34350	20231226	-21.54	8220	20230623	227.86	28750	-6.26	20240102	26200	2.86	20240103	34350	-21.54	20231226	8220	227.86	20230623	0.89	N	042000	500	112 억	2480087	N	N	9	N	N
106	20240103	120442	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27000	-1000	5	-3.57	13321885400	493125	107.31	27750	27800	26200	36400	19600	28000	27010.77	11.02	-5971	-26872	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	6074	-16.23	4.01	12	2.19	-1664.00	6725.00	34350	20231226	-21.40	8220	20230623	228.47	28750	-6.09	20240102	26200	3.05	20240103	34350	-21.40	20231226	8220	228.47	20230623	0.89	N	042000	500	112 억	2480087	N	N	9	N	N
107	20240103	110439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27550	-450	5	-1.61	11413056950	423329	92.12	27750	27800	26200	36400	19600	28000	26954.76	11.02	-5971	-30655	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	6198	-16.56	4.10	12	1.88	-1664.00	6725.00	34350	20231226	-19.80	8220	20230623	235.16	28750	-4.17	20240102	26200	5.15	20240103	34350	-19.80	20231226	8220	235.16	20230623	0.89	N	042000	500	112 억	2480087	N	N	9	N	N
108	20240103	100439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	26650	-1350	5	-4.82	8966504450	332639	72.39	27750	27800	26200	36400	19600	28000	26948.64	11.02	-5971	-18020	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	5996	-16.02	3.96	12	1.48	-1664.00	6725.00	34350	20231226	-22.42	8220	20230623	224.21	28750	-7.30	20240102	26200	1.72	20240103	34350	-22.42	20231226	8220	224.21	20230623	0.89	N	042000	500	112 억	2480087	N	N	9	N	N
109	20240103	090439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27050	-950	5	-3.39	1866105250	68768	14.96	27750	27800	26750	36400	19600	28000	27107.39	11.02	-5971	8084	29433	28716	28033	27316	26633	28375	26975	112	8400	500	17920	50	1	22497198	6085	-16.26	4.02	12	0.31	-1664.00	6725.00	34350	20231226	-21.25	8220	20230623	229.08	28750	-5.91	20240102	26750	1.12	20240103	34350	-21.25	20231226	8220	229.08	20230623	0.89	N	042000	500	112 억	2480087	N	N	9	N	N
110	20240102	160439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28000	0	3	0.00	12781076950	457551	67.50	28600	28750	27350	36400	19600	28000	27933.55	11.15	-5033	-23450	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6299	-16.83	4.16	12	2.03	-1664.00	6725.00	34350	20231226	-18.49	8220	20230623	240.63	28750	-2.61	20240102	27350	2.38	20240102	34350	-18.49	20231226	8220	240.63	20230623	1.06	N	042000	500	112 억	2508315	N	N	9	N	N
111	20240102	150439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28000	0	3	0.00	12181764900	436142	64.35	28600	28750	27350	36400	19600	28000	27930.72	11.15	-5033	-21836	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6299	-16.83	4.16	12	1.94	-1664.00	6725.00	34350	20231226	-18.49	8220	20230623	240.63	28750	-2.61	20240102	27350	2.38	20240102	34350	-18.49	20231226	8220	240.63	20230623	1.06	N	042000	500	112 억	2508315	N	N	84	N	N
112	20240102	140439	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27750	-250	5	-0.89	10171405350	364617	53.79	28600	28750	27350	36400	19600	28000	27896.11	11.15	-5033	-13256	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6243	-16.68	4.13	12	1.62	-1664.00	6725.00	34350	20231226	-19.21	8220	20230623	237.59	28750	-3.48	20240102	27350	1.46	20240102	34350	-19.21	20231226	8220	237.59	20230623	1.06	N	042000	500	112 억	2508315	N	N	84	N	N
113	20240102	130437	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27500	-500	5	-1.79	9005560150	322373	47.56	28600	28750	27350	36400	19600	28000	27935.20	11.15	-5033	-16380	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6187	-16.53	4.09	12	1.43	-1664.00	6725.00	34350	20231226	-19.94	8220	20230623	234.55	28750	-4.35	20240102	27350	0.55	20240102	34350	-19.94	20231226	8220	234.55	20230623	1.06	N	042000	500	112 억	2508315	N	N	84	N	N
114	20240102	120438	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27750	-250	5	-0.89	6789635700	241865	35.68	28600	28750	27550	36400	19600	28000	28072.04	11.15	-5033	-25976	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6243	-16.68	4.13	12	1.08	-1664.00	6725.00	34350	20231226	-19.21	8220	20230623	237.59	28750	-3.48	20240102	27550	0.73	20240102	34350	-19.21	20231226	8220	237.59	20230623	1.06	N	042000	500	112 억	2508315	N	N	84	N	N
115	20240102	110436	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	27700	-300	5	-1.07	5569787600	198093	29.23	28600	28750	27550	36400	19600	28000	28117.09	11.15	-5033	-28855	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6232	-16.65	4.12	12	0.88	-1664.00	6725.00	34350	20231226	-19.36	8220	20230623	236.98	28750	-3.65	20240102	27550	0.54	20240102	34350	-19.36	20231226	8220	236.98	20230623	1.06	N	042000	500	112 억	2508315	N	N	84	N	N
116	20240102	100432	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28000	0	3	0.00	1420909050	50472	7.45	28600	28600	27700	36400	19600	28000	28152.73	11.15	-5033	-17488	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6299	-16.83	4.16	12	0.22	-1664.00	6725.00	34350	20231226	-18.49	8220	20230623	240.63	28600	-2.10	20240102	27700	1.08	20240102	34350	-18.49	20231226	8220	240.63	20230623	1.06	N	042000	500	112 억	2508315	N	N	84	N	N
117	20240102	090427	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	28000	0	3	0.00	0	0	0.00	0	0	0	36400	19600	28000	0.00	11.15	-5033	0	30200	29100	28400	27300	26600	28750	26950	112	8400	500	17920	50	1	22497198	6299	-16.83	4.16	12	0.00	-1664.00	6725.00	34350	20231226	-18.49	8220	20230623	240.63	0	0.00	0	0	0.00	0	34350	-18.49	20231226	8220	240.63	20230623	1.06	N	042000	500	112 억	2508315	N	N	84	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History