KissMeData/080010/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
3	20231229	150719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
4	20231229	140720	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
5	20231229	130719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
6	20231229	120722	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
7	20231229	110651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
8	20231229	100656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
9	20231229	090657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	421646260	80553	56.37	5260	5290	5190	6830	3690	5260	5234.06	0.78	2297	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.81	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		78042	N	N	0	N	00	N
10	20231228	160649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	412014600	78718	55.08	5260	5290	5190	6830	3690	5260	5234.06	0.76	0	2145	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.79	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
11	20231228	150656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-20	5	-0.38	302794510	57797	40.44	5260	5290	5190	6830	3690	5260	5238.93	0.76	0	1788	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	524	5.30	0.46	12	0.58	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	6510	-19.51	20230210	5000	4.80	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
12	20231228	140648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	228932000	43711	30.59	5260	5290	5190	6830	3690	5260	5237.40	0.76	0	520	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.44	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
13	20231228	130649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	10	2	0.19	206338380	39407	27.58	5260	5290	5190	6830	3690	5260	5236.08	0.76	0	-511	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.39	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	6510	-19.05	20230210	5000	5.40	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
14	20231228	120652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	10	2	0.19	182886800	34935	24.45	5260	5290	5190	6830	3690	5260	5235.06	0.76	0	-1232	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.35	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	6510	-19.05	20230210	5000	5.40	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
15	20231228	110652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	0	3	0.00	143798020	27518	19.26	5260	5290	5190	6830	3690	5260	5225.60	0.76	0	-950	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.28	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	6510	-19.20	20230210	5000	5.20	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
16	20231228	100649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-60	5	-1.14	92192390	17656	12.35	5260	5290	5200	6830	3690	5260	5221.59	0.76	0	-566	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	520	5.26	0.46	12	0.18	989.00	11309.00	6510	20230210	-20.12	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	6510	-20.12	20230210	5000	4.00	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
17	20231228	090650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	4642010	884	0.62	5260	5260	5220	6830	3690	5260	5251.14	0.76	0	-50	5453	5356	5273	5176	5093	5315	5135	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.01	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	2.52	N	080010	500	50 억		75745	N	N	0	N	00	N
18	20231227	160644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-100	5	-1.87	748513550	142770	86.14	5350	5370	5190	6960	3760	5360	5242.79	0.83	0	-7049	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	526	5.32	0.47	12	1.43	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	6510	-19.20	20230210	5000	5.20	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
19	20231227	150653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-150	5	-2.80	706604070	134740	81.29	5350	5370	5190	6960	3760	5360	5244.20	0.83	0	-7247	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	521	5.27	0.46	12	1.35	989.00	11309.00	6510	20230210	-19.97	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	6510	-19.97	20230210	5000	4.20	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
20	20231227	140651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-130	5	-2.43	598015860	113880	68.71	5350	5370	5190	6960	3760	5360	5251.28	0.83	0	-8250	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	523	5.29	0.46	12	1.14	989.00	11309.00	6510	20230210	-19.66	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	6510	-19.66	20230210	5000	4.60	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
21	20231227	130645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-120	5	-2.24	561354150	106864	64.48	5350	5370	5190	6960	3760	5360	5252.98	0.83	0	-8123	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	524	5.30	0.46	12	1.07	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	6510	-19.51	20230210	5000	4.80	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
22	20231227	120647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-150	5	-2.80	480743980	91375	55.13	5350	5370	5200	6960	3760	5360	5261.22	0.83	0	-7748	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	521	5.27	0.46	12	0.91	989.00	11309.00	6510	20230210	-19.97	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	6510	-19.97	20230210	5000	4.20	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
23	20231227	110650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-110	5	-2.05	410645790	77944	47.03	5350	5370	5210	6960	3760	5360	5268.47	0.83	0	-6412	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	525	5.31	0.46	12	0.78	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
24	20231227	100650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-100	5	-1.87	229971260	43464	26.22	5350	5370	5250	6960	3760	5360	5291.07	0.83	0	-6104	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	526	5.32	0.47	12	0.43	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	6510	-19.20	20230210	5000	5.20	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
25	20231227	090652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	0	3	0.00	21424470	4007	2.42	5350	5370	5300	6960	3760	5360	5346.76	0.83	0	-156	5533	5446	5353	5266	5173	5490	5310	50	1600	500	3850	10	1	10000000	536	5.42	0.47	12	0.04	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	1.76	N	080010	500	50 억		82789	N	N	0	N	00	N
26	20231226	160652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	60	2	1.13	864289010	162301	1.85	5330	5440	5260	6890	3710	5300	5325.22	0.55	0	27412	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	536	5.42	0.47	12	1.62	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
27	20231226	150649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	70	2	1.32	830432860	155986	1.78	5330	5440	5260	6890	3710	5300	5323.77	0.55	0	26605	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	537	5.43	0.47	12	1.56	989.00	11309.00	6510	20230210	-17.51	5000	20230104	7.40	6510	-17.51	20230210	5000	7.40	20230104	6510	-17.51	20230210	5000	7.40	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
28	20231226	140651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	40	2	0.75	753574930	141661	1.62	5330	5440	5260	6890	3710	5300	5319.57	0.55	0	24078	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	534	5.40	0.47	12	1.42	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
29	20231226	130650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	40	2	0.75	666339560	125273	1.43	5330	5440	5260	6890	3710	5300	5319.10	0.55	0	17826	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	534	5.40	0.47	12	1.25	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
30	20231226	120650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	30	2	0.57	628901160	118269	1.35	5330	5440	5260	6890	3710	5300	5317.55	0.55	0	16449	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	533	5.39	0.47	12	1.18	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
31	20231226	110653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	40	2	0.75	601876950	113196	1.29	5330	5440	5260	6890	3710	5300	5317.13	0.55	0	14969	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	534	5.40	0.47	12	1.13	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
32	20231226	100649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	70	2	1.32	500595160	94187	1.07	5330	5440	5260	6890	3710	5300	5314.91	0.55	0	11991	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	537	5.43	0.47	12	0.94	989.00	11309.00	6510	20230210	-17.51	5000	20230104	7.40	6510	-17.51	20230210	5000	7.40	20230104	6510	-17.51	20230210	5000	7.40	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
33	20231226	090651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	20	2	0.38	196024870	36825	0.42	5330	5370	5300	6890	3710	5300	5323.16	0.55	0	1574	6800	6050	5670	4920	4540	5860	4730	50	1590	500	3810	10	1	10000000	532	5.38	0.47	12	0.37	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	1.81	N	080010	500	50 억		55303	N	N	0	N	00	N
34	20231222	160642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	52911668050	8746523	50519.97	5350	6420	5290	6950	3750	5350	6049.61	0.62	0	-6795	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	530	5.36	0.47	12	87.47	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
35	20231222	150639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-10	5	-0.19	52389894930	8648403	49953.23	5350	6420	5290	6950	3750	5350	6057.75	0.62	0	-4406	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	534	5.40	0.47	12	86.48	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
36	20231222	140636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	120	2	2.24	50557941770	8306868	47980.52	5350	6420	5330	6950	3750	5350	6086.28	0.62	0	-5292	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	547	5.53	0.48	12	83.07	989.00	11309.00	6510	20230210	-15.98	5000	20230104	9.40	6510	-15.98	20230210	5000	9.40	20230104	6510	-15.98	20230210	5000	9.40	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
37	20231222	130638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	6190	840	2	15.70	41506556900	6776438	39140.75	5350	6420	5330	6950	3750	5350	6125.13	0.62	0	-7397	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	619	6.26	0.55	12	67.76	989.00	11309.00	6510	20230210	-4.92	5000	20230104	23.80	6510	-4.92	20230210	5000	23.80	20230104	6510	-4.92	20230210	5000	23.80	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
38	20231222	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	6150	800	2	14.95	27149945160	4478886	25870.07	5350	6420	5330	6950	3750	5350	6061.76	0.62	0	-7397	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	615	6.22	0.54	12	44.79	989.00	11309.00	6510	20230210	-5.53	5000	20230104	23.00	6510	-5.53	20230210	5000	23.00	20230104	6510	-5.53	20230210	5000	23.00	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
39	20231222	110637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	6060	710	2	13.27	9844052570	1659177	9583.42	5350	6120	5330	6950	3750	5350	5933.09	0.62	0	-6535	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	606	6.13	0.54	12	16.59	989.00	11309.00	6510	20230210	-6.91	5000	20230104	21.20	6510	-6.91	20230210	5000	21.20	20230104	6510	-6.91	20230210	5000	21.20	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
40	20231222	100635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	40	2	0.75	6938750	1297	7.49	5350	5390	5330	6950	3750	5350	5349.85	0.62	0	77	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	539	5.45	0.48	12	0.01	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
41	20231222	090637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	0	3	0.00	850650	159	0.92	5350	5350	5350	6950	3750	5350	5350.00	0.62	0	77	5430	5390	5360	5320	5290	5375	5305	50	1600	500	3850	10	1	10000000	535	5.41	0.47	12	0.00	989.00	11309.00	6510	20230210	-17.82	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	6510	-17.82	20230210	5000	7.00	20230104	1.84	N	080010	500	50 억		61740	N	N	0	N	00	N
42	20231221	160634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-70	5	-1.29	92718040	17313	121.72	5360	5400	5330	7040	3800	5420	5355.40	0.61	0	908	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	535	5.41	0.47	12	0.17	989.00	11309.00	6510	20230210	-17.82	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	6510	-17.82	20230210	5000	7.00	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
43	20231221	150635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-30	5	-0.55	54521410	10174	71.53	5360	5400	5330	7040	3800	5420	5358.90	0.61	0	644	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.10	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
44	20231221	140634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-30	5	-0.55	49299360	9204	64.71	5360	5400	5330	7040	3800	5420	5356.30	0.61	0	518	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.09	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
45	20231221	130633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-70	5	-1.29	30172680	5636	39.62	5360	5360	5330	7040	3800	5420	5353.56	0.61	0	-193	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	535	5.41	0.47	12	0.06	989.00	11309.00	6510	20230210	-17.82	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	6510	-17.82	20230210	5000	7.00	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
46	20231221	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	28184730	5265	37.01	5360	5360	5330	7040	3800	5420	5353.23	0.61	0	-193	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	536	5.42	0.47	12	0.05	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
47	20231221	110637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-90	5	-1.66	8925830	1668	11.73	5360	5360	5330	7040	3800	5420	5351.22	0.61	0	-113	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	533	5.39	0.47	12	0.02	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
48	20231221	100634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-80	5	-1.48	7105820	1327	9.33	5360	5360	5330	7040	3800	5420	5354.80	0.61	0	-112	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	534	5.40	0.47	12	0.01	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
49	20231221	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	1018400	190	1.34	5360	5360	5360	7040	3800	5420	5360.00	0.61	0	0	5513	5466	5413	5366	5313	5490	5390	50	1620	500	3900	10	1	10000000	536	5.42	0.47	12	0.00	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	1.87	N	080010	500	50 억		60832	N	N	0	N	00	N
50	20231220	160636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	20	2	0.37	76816570	14224	109.14	5380	5460	5360	7020	3780	5400	5400.49	0.60	0	711	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	542	5.48	0.48	12	0.14	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
51	20231220	150710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-20	5	-0.37	65178520	12062	92.55	5380	5460	5360	7020	3780	5400	5403.62	0.60	0	711	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	538	5.44	0.48	12	0.12	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
52	20231220	140717	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	46658710	8624	66.17	5380	5460	5360	7020	3780	5400	5410.33	0.60	0	479	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	540	5.46	0.48	12	0.09	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
53	20231220	130713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	36166300	6678	51.24	5380	5460	5360	7020	3780	5400	5415.74	0.60	0	132	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	540	5.46	0.48	12	0.07	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
54	20231220	120632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	10	2	0.19	31122290	5747	44.10	5380	5460	5360	7020	3780	5400	5415.40	0.60	0	180	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	541	5.47	0.48	12	0.06	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
55	20231220	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-10	5	-0.19	19931710	3680	28.24	5380	5460	5360	7020	3780	5400	5416.23	0.60	0	179	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	539	5.45	0.48	12	0.04	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
56	20231220	100635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	60	2	1.11	17601140	3249	24.93	5380	5460	5360	7020	3780	5400	5417.40	0.60	0	50	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	546	5.52	0.48	12	0.03	989.00	11309.00	6510	20230210	-16.13	5000	20230104	9.20	6510	-16.13	20230210	5000	9.20	20230104	6510	-16.13	20230210	5000	9.20	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
57	20231220	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-20	5	-0.37	182920	34	0.26	5380	5380	5380	7020	3780	5400	5380.00	0.60	0	0	5466	5432	5396	5362	5326	5450	5380	50	1620	500	3880	10	1	10000000	538	5.44	0.48	12	0.00	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.88	N	080010	500	50 억		60121	N	N	0	N	00	N
58	20231219	160634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-20	5	-0.37	70025380	13015	161.92	5390	5430	5360	7040	3800	5420	5380.36	0.60	0	269	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	540	5.46	0.48	12	0.13	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
59	20231219	150636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-20	5	-0.37	69474580	12913	160.65	5390	5430	5360	7040	3800	5420	5380.20	0.60	0	319	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	540	5.46	0.48	12	0.13	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
60	20231219	140633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	57947790	10763	133.90	5390	5430	5360	7040	3800	5420	5383.98	0.60	0	128	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	536	5.42	0.47	12	0.11	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
61	20231219	130636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-40	5	-0.74	44201040	8200	102.02	5390	5430	5360	7040	3800	5420	5390.37	0.60	0	-9	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	538	5.44	0.48	12	0.08	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
62	20231219	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-50	5	-0.92	42197500	7827	97.37	5390	5430	5370	7040	3800	5420	5391.27	0.60	0	6	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	537	5.43	0.47	12	0.08	989.00	11309.00	6510	20230210	-17.51	5000	20230104	7.40	6510	-17.51	20230210	5000	7.40	20230104	6510	-17.51	20230210	5000	7.40	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
63	20231219	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-40	5	-0.74	33961790	6302	78.40	5390	5420	5370	7040	3800	5420	5389.05	0.60	0	-10	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	538	5.44	0.48	12	0.06	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
64	20231219	100633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-30	5	-0.55	28362160	5262	65.46	5390	5420	5380	7040	3800	5420	5390.00	0.60	0	-10	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.05	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
65	20231219	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-30	5	-0.55	3228610	599	7.45	5390	5390	5390	7040	3800	5420	5390.00	0.60	0	0	5486	5452	5406	5372	5326	5430	5350	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.01	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.88	N	080010	500	50 억		59852	N	N	0	N	00	N
66	20231218	160631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-10	5	-0.18	43545940	8038	89.73	5430	5440	5360	7050	3810	5430	5417.51	0.60	0	-388	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	542	5.48	0.48	12	0.08	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
67	20231218	150633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-70	5	-1.29	39462380	7284	81.31	5430	5440	5360	7050	3810	5430	5417.68	0.60	0	-388	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	536	5.42	0.47	12	0.07	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
68	20231218	140629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-20	5	-0.37	37464590	6913	77.17	5430	5440	5370	7050	3810	5430	5419.44	0.60	0	-388	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.07	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
69	20231218	130630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-50	5	-0.92	36831890	6796	75.87	5430	5440	5370	7050	3810	5430	5419.64	0.60	0	-324	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	538	5.44	0.48	12	0.07	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
70	20231218	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-50	5	-0.92	34701980	6400	71.44	5430	5440	5370	7050	3810	5430	5422.18	0.60	0	-324	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	538	5.44	0.48	12	0.06	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
71	20231218	110629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-30	5	-0.55	32545140	6000	66.98	5430	5440	5370	7050	3810	5430	5424.19	0.60	0	-324	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	540	5.46	0.48	12	0.06	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
72	20231218	100628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-30	5	-0.55	4421870	819	9.14	5430	5430	5370	7050	3810	5430	5399.11	0.60	0	-187	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	540	5.46	0.48	12	0.01	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
73	20231218	090626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-10	5	-0.18	2545940	471	5.26	5430	5430	5370	7050	3810	5430	5405.39	0.60	0	-198	5543	5486	5423	5366	5303	5515	5395	50	1620	500	3900	10	1	10000000	542	5.48	0.48	12	0.00	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	1.89	N	080010	500	50 억		60240	N	N	0	N	00	N
74	20231215	160627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	10	2	0.18	48416670	8951	139.58	5420	5480	5360	7040	3800	5420	5409.08	0.61	0	-564	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	543	5.49	0.48	12	0.09	989.00	11309.00	6510	20230210	-16.59	5000	20230104	8.60	6510	-16.59	20230210	5000	8.60	20230104	6510	-16.59	20230210	5000	8.60	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
75	20231215	150630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-10	5	-0.18	46490610	8596	134.04	5420	5480	5360	7040	3800	5420	5408.40	0.61	0	-503	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.09	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
76	20231215	140630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-30	5	-0.55	40502820	7486	116.73	5420	5480	5360	7040	3800	5420	5410.48	0.61	0	-291	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.07	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
77	20231215	130626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-40	5	-0.74	37816690	6987	108.95	5420	5480	5360	7040	3800	5420	5412.44	0.61	0	-291	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	538	5.44	0.48	12	0.07	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
78	20231215	120627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	0	3	0.00	29000570	5359	83.56	5420	5480	5360	7040	3800	5420	5411.56	0.61	0	-272	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	542	5.48	0.48	12	0.05	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
79	20231215	110622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-10	5	-0.18	26748340	4943	77.08	5420	5480	5360	7040	3800	5420	5411.36	0.61	0	-266	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.05	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
80	20231215	100627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-30	5	-0.55	24860200	4594	71.64	5420	5480	5360	7040	3800	5420	5411.45	0.61	0	-222	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.05	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
81	20231215	090628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-10	5	-0.18	838010	155	2.42	5420	5420	5390	7040	3800	5420	5406.52	0.61	0	-107	5500	5460	5410	5370	5320	5480	5390	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.00	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.89	N	080010	500	50 억		60804	N	N	0	N	00	N
82	20231214	160624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	20	2	0.37	34584400	6404	116.90	5400	5450	5360	7020	3780	5400	5400.44	0.62	0	-937	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	542	5.48	0.48	12	0.06	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
83	20231214	150646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	33306410	6168	112.60	5400	5450	5360	7020	3780	5400	5399.87	0.62	0	-832	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	540	5.46	0.48	12	0.06	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
84	20231214	140632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-30	5	-0.56	31496790	5832	106.46	5400	5450	5360	7020	3780	5400	5400.68	0.62	0	-654	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	537	5.43	0.47	12	0.06	989.00	11309.00	6510	20230210	-17.51	5000	20230104	7.40	6510	-17.51	20230210	5000	7.40	20230104	6510	-17.51	20230210	5000	7.40	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
85	20231214	130642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	10	2	0.19	27845560	5153	94.07	5400	5450	5360	7020	3780	5400	5403.76	0.62	0	-654	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	541	5.47	0.48	12	0.05	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
86	20231214	120653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-20	5	-0.37	23087250	4269	77.93	5400	5450	5380	7020	3780	5400	5408.12	0.62	0	-531	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	538	5.44	0.48	12	0.04	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
87	20231214	110625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-10	5	-0.19	20280290	3748	68.42	5400	5450	5380	7020	3780	5400	5410.96	0.62	0	-513	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	539	5.45	0.48	12	0.04	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
88	20231214	100619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	50	2	0.93	14949340	2761	50.40	5400	5450	5380	7020	3780	5400	5414.47	0.62	0	-494	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	545	5.51	0.48	12	0.03	989.00	11309.00	6510	20230210	-16.28	5000	20230104	9.00	6510	-16.28	20230210	5000	9.00	20230104	6510	-16.28	20230210	5000	9.00	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
89	20231214	090559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-10	5	-0.19	1225680	227	4.14	5400	5400	5390	7020	3780	5400	5399.47	0.62	0	-11	5493	5446	5393	5346	5293	5420	5320	50	1620	500	3880	10	1	10000000	539	5.45	0.48	12	0.00	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	1.90	N	080010	500	50 억		61742	N	N	0	N	00	N
90	20231213	160623	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	-10	5	-0.18	29582440	5478	12.79	5410	5440	5340	7030	3790	5410	5400.23	0.63	0	-1255	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	540	5.46	0.48	12	0.05	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
91	20231213	150637	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	0	3	0.00	26805820	4962	11.58	5410	5440	5340	7030	3790	5410	5402.22	0.63	0	-1098	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	541	5.47	0.48	12	0.05	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
92	20231213	140636	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	0	3	0.00	24951570	4619	10.78	5410	5440	5340	7030	3790	5410	5401.94	0.63	0	-815	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	541	5.47	0.48	12	0.05	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
93	20231213	130637	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5420	10	2	0.18	22715640	4206	9.82	5410	5440	5340	7030	3790	5410	5400.77	0.63	0	-794	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	542	5.48	0.48	12	0.04	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
94	20231213	120634	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5440	30	2	0.55	19907090	3689	8.61	5410	5440	5340	7030	3790	5410	5396.34	0.63	0	-794	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	544	5.50	0.48	12	0.04	989.00	11309.00	6510	20230210	-16.44	5000	20230104	8.80	6510	-16.44	20230210	5000	8.80	20230104	6510	-16.44	20230210	5000	8.80	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
95	20231213	110636	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5430	20	2	0.37	15023460	2790	6.51	5410	5440	5340	7030	3790	5410	5384.75	0.63	0	-738	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	543	5.49	0.48	12	0.03	989.00	11309.00	6510	20230210	-16.59	5000	20230104	8.60	6510	-16.59	20230210	5000	8.60	20230104	6510	-16.59	20230210	5000	8.60	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
96	20231213	100639	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5350	-60	5	-1.11	8998250	1671	3.90	5410	5410	5350	7030	3790	5410	5384.95	0.63	0	-355	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	535	5.41	0.47	12	0.02	989.00	11309.00	6510	20230210	-17.82	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	6510	-17.82	20230210	5000	7.00	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
97	20231213	090630	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	0	3	0.00	405750	75	0.18	5410	5410	5410	7030	3790	5410	5410.00	0.63	0	-36	5810	5610	5440	5240	5070	5710	5340	50	1620	500	3890	10	1	10000000	541	5.47	0.48	12	0.00	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.93	N	080010	500	50 억		62679	N	N	0	N	00	N
98	20231212	160608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	10	2	0.19	234343730	42832	363.01	5350	5640	5270	7020	3780	5400	5471.23	0.68	0	-5032	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	541	5.47	0.48	12	0.43	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
99	20231212	150614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	10	2	0.19	231519880	42310	358.59	5350	5640	5270	7020	3780	5400	5471.99	0.68	0	-5072	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	541	5.47	0.48	12	0.42	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
100	20231212	140545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	20	2	0.37	216189170	39458	334.42	5350	5640	5270	7020	3780	5400	5478.97	0.68	0	-4836	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	542	5.48	0.48	12	0.39	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
101	20231212	130543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	50	2	0.93	207815800	37912	321.32	5350	5640	5270	7020	3780	5400	5481.53	0.68	0	-4953	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	545	5.51	0.48	12	0.38	989.00	11309.00	6510	20230210	-16.28	5000	20230104	9.00	6510	-16.28	20230210	5000	9.00	20230104	6510	-16.28	20230210	5000	9.00	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
102	20231212	120541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	50	2	0.93	200835830	36628	310.43	5350	5640	5270	7020	3780	5400	5483.12	0.68	0	-5073	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	545	5.51	0.48	12	0.37	989.00	11309.00	6510	20230210	-16.28	5000	20230104	9.00	6510	-16.28	20230210	5000	9.00	20230104	6510	-16.28	20230210	5000	9.00	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
103	20231212	110549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	50	2	0.93	192142580	35031	296.90	5350	5640	5270	7020	3780	5400	5484.93	0.68	0	-5064	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	545	5.51	0.48	12	0.35	989.00	11309.00	6510	20230210	-16.28	5000	20230104	9.00	6510	-16.28	20230210	5000	9.00	20230104	6510	-16.28	20230210	5000	9.00	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
104	20231212	100610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	0	3	0.00	165334250	30083	254.96	5350	5640	5270	7020	3780	5400	5495.94	0.68	0	-2207	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	540	5.46	0.48	12	0.30	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
105	20231212	090610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-30	5	-0.56	915200	171	1.45	5350	5370	5350	7020	3780	5400	5352.05	0.68	0	17	5480	5440	5370	5330	5260	5460	5350	50	1620	500	3880	10	1	10000000	537	5.43	0.47	12	0.00	989.00	11309.00	6510	20230210	-17.51	5000	20230104	7.40	6510	-17.51	20230210	5000	7.40	20230104	6510	-17.51	20230210	5000	7.40	20230104	1.93	N	080010	500	50 억		67577	N	N	0	N	00	N
106	20231211	160612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	100	2	1.89	63306330	11793	71.85	5320	5410	5300	6890	3710	5300	5368.12	0.68	148	153	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	540	5.46	0.48	12	0.12	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
107	20231211	150609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	80	2	1.51	51798440	9657	58.83	5320	5410	5300	6890	3710	5300	5363.82	0.68	148	311	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	538	5.44	0.48	12	0.10	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
108	20231211	140609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	100	2	1.89	46771060	8719	53.12	5320	5410	5300	6890	3710	5300	5364.27	0.68	148	277	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	540	5.46	0.48	12	0.09	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
109	20231211	130611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	100	2	1.89	42861030	7992	48.69	5320	5410	5300	6890	3710	5300	5362.99	0.68	148	200	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	540	5.46	0.48	12	0.08	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
110	20231211	120609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	70	2	1.32	28179870	5270	32.11	5320	5390	5300	6890	3710	5300	5347.22	0.68	148	25	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	537	5.43	0.47	12	0.05	989.00	11309.00	6510	20230210	-17.51	5000	20230104	7.40	6510	-17.51	20230210	5000	7.40	20230104	6510	-17.51	20230210	5000	7.40	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
111	20231211	110607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	80	2	1.51	27217680	5091	31.02	5320	5390	5300	6890	3710	5300	5346.23	0.68	148	-11	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	538	5.44	0.48	12	0.05	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
112	20231211	100607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	40	2	0.75	11995880	2258	13.76	5320	5340	5300	6890	3710	5300	5312.61	0.68	148	-2	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	534	5.40	0.47	12	0.02	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
113	20231211	090605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	0	3	0.00	2951040	556	3.39	5320	5320	5300	6890	3710	5300	5307.63	0.68	148	0	5346	5322	5276	5252	5206	5335	5265	50	1590	500	3810	10	1	10000000	530	5.36	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
114	20231208	160600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	0	3	0.00	80061600	15227	283.40	5300	5300	5230	6890	3710	5300	5257.84	0.68	0	-148	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	530	5.36	0.47	12	0.15	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
115	20231208	150603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	0	3	0.00	76709850	14594	271.62	5300	5300	5230	6890	3710	5300	5256.26	0.68	0	-148	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	530	5.36	0.47	12	0.15	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
116	20231208	140601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	0	3	0.00	62825720	11950	222.41	5300	5300	5230	6890	3710	5300	5257.38	0.68	0	-252	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	530	5.36	0.47	12	0.12	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
117	20231208	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-50	5	-0.94	57757350	10991	204.56	5300	5300	5230	6890	3710	5300	5254.97	0.68	0	-115	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	525	5.31	0.46	12	0.11	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
118	20231208	120558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-50	5	-0.94	49442410	9407	175.08	5300	5300	5230	6890	3710	5300	5255.92	0.68	0	-115	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	525	5.31	0.46	12	0.09	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
119	20231208	110556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-60	5	-1.13	41797060	7950	147.96	5300	5300	5240	6890	3710	5300	5257.49	0.68	0	-115	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	524	5.30	0.46	12	0.08	989.00	11309.00	6510	20230210	-19.51	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	6510	-19.51	20230210	5000	4.80	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
120	20231208	100604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-40	5	-0.75	19598160	3727	69.37	5300	5300	5240	6890	3710	5300	5258.43	0.68	0	-115	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	526	5.32	0.47	12	0.04	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	6510	-19.20	20230210	5000	5.20	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
121	20231208	090556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-10	5	-0.19	90090	17	0.32	5300	5300	5290	6890	3710	5300	5299.41	0.68	0	-1	5360	5330	5290	5260	5220	5345	5275	50	1590	500	3810	10	1	10000000	529	5.35	0.47	12	0.00	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	1.93	N	080010	500	50 억		67575	N	N	0	N	00	N
122	20231207	160559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-20	5	-0.38	28364050	5373	45.21	5290	5320	5250	6910	3730	5320	5279.00	0.68	0	-5	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	530	5.36	0.47	12	0.05	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
123	20231207	150600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-60	5	-1.13	27934750	5292	44.53	5290	5320	5250	6910	3730	5320	5278.68	0.68	0	0	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	526	5.32	0.47	12	0.05	989.00	11309.00	6510	20230210	-19.20	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	6510	-19.20	20230210	5000	5.20	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
124	20231207	140555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-50	5	-0.94	22011330	4167	35.06	5290	5320	5250	6910	3730	5320	5282.30	0.68	0	-1	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	527	5.33	0.47	12	0.04	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	6510	-19.05	20230210	5000	5.40	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
125	20231207	130556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-50	5	-0.94	16625530	3146	26.47	5290	5320	5250	6910	3730	5320	5284.66	0.68	0	-3	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	527	5.33	0.47	12	0.03	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	6510	-19.05	20230210	5000	5.40	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
126	20231207	120558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-70	5	-1.32	10042470	1905	16.03	5290	5290	5250	6910	3730	5320	5271.64	0.68	0	-3	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	525	5.31	0.46	12	0.02	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
127	20231207	110554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-40	5	-0.75	6603070	1251	10.53	5290	5290	5250	6910	3730	5320	5278.23	0.68	0	0	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	528	5.34	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	6510	-18.89	20230210	5000	5.60	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
128	20231207	100553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-50	5	-0.94	5292670	1002	8.43	5290	5290	5270	6910	3730	5320	5282.11	0.68	0	0	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	527	5.33	0.47	12	0.01	989.00	11309.00	6510	20230210	-19.05	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	6510	-19.05	20230210	5000	5.40	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
129	20231207	090559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-40	5	-0.75	1485770	281	2.36	5290	5290	5280	6910	3730	5320	5287.44	0.68	0	0	5406	5362	5286	5242	5166	5385	5265	50	1590	500	3830	10	1	10000000	528	5.34	0.47	12	0.00	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	6510	-18.89	20230210	5000	5.60	20230104	1.94	N	080010	500	50 억		67577	N	N	0	N	00	N
130	20231206	160549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	100	2	1.92	61524190	11650	113.57	5220	5330	5210	6780	3660	5220	5281.05	0.68	0	-262	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	532	5.38	0.47	12	0.12	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
131	20231206	150559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	90	2	1.72	49971300	9472	92.34	5220	5330	5210	6780	3660	5220	5275.69	0.68	0	-140	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	531	5.37	0.47	12	0.09	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
132	20231206	140557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	90	2	1.72	46427710	8803	85.82	5220	5330	5210	6780	3660	5220	5274.08	0.68	0	-190	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	531	5.37	0.47	12	0.09	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
133	20231206	130552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	90	2	1.72	45415430	8612	83.95	5220	5330	5210	6780	3660	5220	5273.51	0.68	0	-193	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	531	5.37	0.47	12	0.09	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
134	20231206	120548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	100	2	1.92	41789960	7927	77.28	5220	5330	5210	6780	3660	5220	5271.85	0.68	0	-193	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	532	5.38	0.47	12	0.08	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
135	20231206	110559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	70	2	1.34	40630090	7709	75.15	5220	5330	5210	6780	3660	5220	5270.47	0.68	0	-193	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	529	5.35	0.47	12	0.08	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
136	20231206	100555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	60	2	1.15	20873480	3971	38.71	5220	5280	5210	6780	3660	5220	5256.48	0.68	0	-180	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	528	5.34	0.47	12	0.04	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	6510	-18.89	20230210	5000	5.60	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
137	20231206	090553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	0	3	0.00	1482480	284	2.77	5220	5220	5220	6780	3660	5220	5220.00	0.68	0	3	5366	5292	5256	5182	5146	5275	5165	50	1560	500	3750	10	1	10000000	522	5.28	0.46	12	0.00	989.00	11309.00	6510	20230210	-19.82	5000	20230104	4.40	6510	-19.82	20230210	5000	4.40	20230104	6510	-19.82	20230210	5000	4.40	20230104	1.94	N	080010	500	50 억		67842	N	N	0	N	00	N
138	20231205	160556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-110	5	-2.06	54099770	10258	28.17	5330	5330	5220	6920	3740	5330	5273.91	0.68	0	-423	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	522	5.28	0.46	12	0.10	989.00	11309.00	6510	20230210	-19.82	5000	20230104	4.40	6510	-19.82	20230210	5000	4.40	20230104	6510	-19.82	20230210	5000	4.40	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
139	20231205	150554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-100	5	-1.88	47864250	9067	24.90	5330	5330	5230	6920	3740	5330	5278.95	0.68	0	-416	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	523	5.29	0.46	12	0.09	989.00	11309.00	6510	20230210	-19.66	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	6510	-19.66	20230210	5000	4.60	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
140	20231205	140555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-80	5	-1.50	39385120	7450	20.46	5330	5330	5240	6920	3740	5330	5286.59	0.68	0	-364	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	525	5.31	0.46	12	0.07	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
141	20231205	130553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-20	5	-0.38	30530400	5778	15.87	5330	5330	5240	6920	3740	5330	5283.90	0.68	0	-384	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	531	5.37	0.47	12	0.06	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
142	20231205	120549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-80	5	-1.50	20732480	3927	10.78	5330	5330	5240	6920	3740	5330	5279.47	0.68	0	70	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	525	5.31	0.46	12	0.04	989.00	11309.00	6510	20230210	-19.35	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	6510	-19.35	20230210	5000	5.00	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
143	20231205	110549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-40	5	-0.75	18088580	3424	9.40	5330	5330	5250	6920	3740	5330	5282.88	0.68	0	79	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	529	5.35	0.47	12	0.03	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
144	20231205	100551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-50	5	-0.94	6731910	1268	3.48	5330	5330	5280	6920	3740	5330	5309.08	0.68	0	77	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	528	5.34	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.89	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	6510	-18.89	20230210	5000	5.60	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
145	20231205	090549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	0	3	0.00	3011450	565	1.55	5330	5330	5330	6920	3740	5330	5330.00	0.68	0	0	5403	5366	5323	5286	5243	5385	5305	50	1590	500	3830	10	1	10000000	533	5.39	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.95	N	080010	500	50 억		68265	N	N	0	N	00	N
146	20231204	160549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	40	2	0.76	193001730	36313	240.72	5290	5360	5280	6870	3710	5290	5314.95	0.67	0	397	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	533	5.39	0.47	12	0.36	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
147	20231204	150551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	10	2	0.19	189795900	35711	236.73	5290	5360	5280	6870	3710	5290	5314.77	0.67	0	399	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	530	5.36	0.47	12	0.36	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
148	20231204	140547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	20	2	0.38	129443920	24323	161.24	5290	5360	5280	6870	3710	5290	5321.87	0.67	0	343	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	531	5.37	0.47	12	0.24	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
149	20231204	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	101723010	19084	126.51	5290	5360	5290	6870	3710	5290	5330.28	0.67	0	252	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.19	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
150	20231204	120545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	10	2	0.19	87417340	16386	108.62	5290	5360	5290	6870	3710	5290	5334.88	0.67	0	655	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	530	5.36	0.47	12	0.16	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
151	20231204	110548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	50	2	0.95	73298760	13725	90.98	5290	5360	5290	6870	3710	5290	5340.53	0.67	0	-22	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	534	5.40	0.47	12	0.14	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
152	20231204	100546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	22381120	4215	27.94	5290	5340	5290	6870	3710	5290	5309.87	0.67	0	136	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.04	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
153	20231204	090546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	20	2	0.38	4749630	897	5.95	5290	5310	5290	6870	3710	5290	5295.02	0.67	0	-44	5356	5322	5306	5272	5256	5315	5265	50	1580	500	3800	10	1	10000000	531	5.37	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.95	N	080010	500	50 억		67069	N	N	0	N	00	N
154	20231201	160547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-70	5	-1.31	80108740	15069	121.09	5330	5340	5290	6960	3760	5360	5316.13	0.67	0	25	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	529	5.35	0.47	12	0.15	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N
155	20231201	150546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-30	5	-0.56	68310200	12841	103.19	5330	5340	5300	6960	3760	5360	5319.69	0.67	0	17	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	533	5.39	0.47	12	0.13	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N
156	20231201	140546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-40	5	-0.75	48427220	9104	73.16	5330	5340	5300	6960	3760	5360	5319.33	0.67	0	9	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	532	5.38	0.47	12	0.09	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N
157	20231201	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-20	5	-0.37	45027170	8465	68.02	5330	5340	5300	6960	3760	5360	5319.22	0.67	0	9	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	534	5.40	0.47	12	0.08	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N
158	20231201	120550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-30	5	-0.56	26696650	5025	40.38	5330	5330	5300	6960	3760	5360	5312.77	0.67	0	9	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	533	5.39	0.47	12	0.05	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N
159	20231201	110547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-40	5	-0.75	25902480	4876	39.18	5330	5330	5300	6960	3760	5360	5312.24	0.67	0	8	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	532	5.38	0.47	12	0.05	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N
160	20231201	100550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-40	5	-0.75	13895490	2615	21.01	5330	5330	5300	6960	3760	5360	5313.76	0.67	0	8	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	532	5.38	0.47	12	0.03	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N
161	20231201	090544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-30	5	-0.56	3086070	579	4.65	5330	5330	5330	6960	3760	5360	5330.00	0.67	0	0	5426	5392	5336	5302	5246	5410	5320	50	1600	500	3850	10	1	10000000	533	5.39	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.96	N	080010	500	50 억		67041	N	N	0	N	00	N