KissMeData/337930/price/prices-20240101.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	20240123	121200	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6300	70	2	1.12	1026023560	161759	36.94	6300	6490	6230	8090	4370	6230	6342.91	1.96	0	10462	6956	6592	6376	6012	5796	6485	5905	148	1860	500	4480	10	1	29266589	1844	18.48	2.36	12	0.55	341.00	2675.00	7500	20240108	-16.00	4000	20231026	57.50	7500	-16.00	20240108	5880	7.14	20240108	7500	-16.00	20240108	4000	57.50	20231026	2.32	N	337930	500	147 억		572397	N	N	0	N	00	N
3	20240123	111154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6270	40	2	0.64	829995330	130427	29.79	6300	6490	6230	8090	4370	6230	6363.68	1.96	0	3428	6956	6592	6376	6012	5796	6485	5905	148	1860	500	4480	10	1	29266589	1835	18.39	2.34	12	0.45	341.00	2675.00	7500	20240108	-16.40	4000	20231026	56.75	7500	-16.40	20240108	5880	6.63	20240108	7500	-16.40	20240108	4000	56.75	20231026	2.32	N	337930	500	147 억		572397	N	N	0	N	00	N
4	20240123	101155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6420	190	2	3.05	524905950	82187	18.77	6300	6490	6270	8090	4370	6230	6386.73	1.96	0	20034	6956	6592	6376	6012	5796	6485	5905	148	1860	500	4480	10	1	29266589	1879	18.83	2.40	12	0.28	341.00	2675.00	7500	20240108	-14.40	4000	20231026	60.50	7500	-14.40	20240108	5880	9.18	20240108	7500	-14.40	20240108	4000	60.50	20231026	2.32	N	337930	500	147 억		572397	N	N	0	N	00	N
5	20240123	091155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6300	70	2	1.12	133483310	21010	4.80	6300	6490	6270	8090	4370	6230	6353.32	1.96	0	-6184	6956	6592	6376	6012	5796	6485	5905	148	1860	500	4480	10	1	29266589	1844	18.48	2.36	12	0.07	341.00	2675.00	7500	20240108	-16.00	4000	20231026	57.50	7500	-16.00	20240108	5880	7.14	20240108	7500	-16.00	20240108	4000	57.50	20231026	2.32	N	337930	500	147 억		572397	N	N	0	N	00	N
6	20240119	161147	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6640	420	2	6.75	2363550180	360430	79.77	6230	6660	6230	8080	4360	6220	6557.39	1.77	0	25229	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1943	19.47	2.48	12	1.23	341.00	2675.00	7500	20240108	-11.47	4000	20231026	66.00	7500	-11.47	20240108	5880	12.93	20240108	7500	-11.47	20240108	4000	66.00	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
7	20240119	151151	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6590	370	2	5.95	2320245800	353901	78.32	6230	6660	6230	8080	4360	6220	6556.20	1.77	0	24218	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1929	19.33	2.46	12	1.21	341.00	2675.00	7500	20240108	-12.13	4000	20231026	64.75	7500	-12.13	20240108	5880	12.07	20240108	7500	-12.13	20240108	4000	64.75	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
8	20240119	141148	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6550	330	2	5.31	1978004450	302165	66.87	6230	6660	6230	8080	4360	6220	6546.11	1.77	0	36225	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1917	19.21	2.45	12	1.03	341.00	2675.00	7500	20240108	-12.67	4000	20231026	63.75	7500	-12.67	20240108	5880	11.39	20240108	7500	-12.67	20240108	4000	63.75	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
9	20240119	131149	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6570	350	2	5.63	1709003170	261275	57.82	6230	6660	6230	8080	4360	6220	6541.01	1.77	0	43841	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1923	19.27	2.46	12	0.89	341.00	2675.00	7500	20240108	-12.40	4000	20231026	64.25	7500	-12.40	20240108	5880	11.73	20240108	7500	-12.40	20240108	4000	64.25	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
10	20240119	121153	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6610	390	2	6.27	1608361290	246010	54.44	6230	6660	6230	8080	4360	6220	6537.79	1.77	0	45659	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1935	19.38	2.47	12	0.84	341.00	2675.00	7500	20240108	-11.87	4000	20231026	65.25	7500	-11.87	20240108	5880	12.41	20240108	7500	-11.87	20240108	4000	65.25	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
11	20240119	111152	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6650	430	2	6.91	1453023460	222548	49.25	6230	6660	6230	8080	4360	6220	6529.03	1.77	0	50079	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1946	19.50	2.49	12	0.76	341.00	2675.00	7500	20240108	-11.33	4000	20231026	66.25	7500	-11.33	20240108	5880	13.10	20240108	7500	-11.33	20240108	4000	66.25	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
12	20240119	101156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6630	410	2	6.59	1015566370	156471	34.63	6230	6650	6230	8080	4360	6220	6490.44	1.77	0	38953	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1940	19.44	2.48	12	0.53	341.00	2675.00	7500	20240108	-11.60	4000	20231026	65.75	7500	-11.60	20240108	5880	12.76	20240108	7500	-11.60	20240108	4000	65.75	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
13	20240119	091149	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6470	250	2	4.02	263897620	41037	9.08	6230	6580	6230	8080	4360	6220	6430.72	1.77	0	2582	6660	6440	6270	6050	5880	6355	5965	148	1860	500	4470	10	1	29266589	1894	18.97	2.42	12	0.14	341.00	2675.00	7500	20240108	-13.73	4000	20231026	61.75	7500	-13.73	20240108	5880	10.03	20240108	7500	-13.73	20240108	4000	61.75	20231026	2.55	N	337930	500	147 억		517241	N	N	0	N	00	N
14	20240118	161147	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6220	-90	5	-1.43	2844394800	451425	108.48	6270	6490	6100	8200	4420	6310	6312.63	1.65	0	35620	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1820	18.24	2.33	12	1.54	341.00	2675.00	7500	20240108	-17.07	4000	20231026	55.50	7500	-17.07	20240108	5880	5.78	20240108	7500	-17.07	20240108	4000	55.50	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
15	20240118	151146	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6300	-10	5	-0.16	2383004670	377300	90.66	6270	6490	6100	8200	4420	6310	6315.94	1.65	0	29498	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1844	18.48	2.36	12	1.29	341.00	2675.00	7500	20240108	-16.00	4000	20231026	57.50	7500	-16.00	20240108	5880	7.14	20240108	7500	-16.00	20240108	4000	57.50	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
16	20240118	141147	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6310	0	3	0.00	2042466810	323331	77.70	6270	6490	6100	8200	4420	6310	6316.95	1.65	0	14540	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1847	18.50	2.36	12	1.10	341.00	2675.00	7500	20240108	-15.87	4000	20231026	57.75	7500	-15.87	20240108	5880	7.31	20240108	7500	-15.87	20240108	4000	57.75	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
17	20240118	131145	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6370	60	2	0.95	1717610030	271797	65.31	6270	6490	6100	8200	4420	6310	6319.46	1.65	0	13343	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1864	18.68	2.38	12	0.93	341.00	2675.00	7500	20240108	-15.07	4000	20231026	59.25	7500	-15.07	20240108	5880	8.33	20240108	7500	-15.07	20240108	4000	59.25	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
18	20240118	121149	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6370	60	2	0.95	1497079440	237240	57.01	6270	6490	6100	8200	4420	6310	6310.40	1.65	0	16010	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1864	18.68	2.38	12	0.81	341.00	2675.00	7500	20240108	-15.07	4000	20231026	59.25	7500	-15.07	20240108	5880	8.33	20240108	7500	-15.07	20240108	4000	59.25	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
19	20240118	111148	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6360	50	2	0.79	1294381440	205283	49.33	6270	6490	6100	8200	4420	6310	6305.35	1.65	0	23476	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1861	18.65	2.38	12	0.70	341.00	2675.00	7500	20240108	-15.20	4000	20231026	59.00	7500	-15.20	20240108	5880	8.16	20240108	7500	-15.20	20240108	4000	59.00	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
20	20240118	101144	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6310	0	3	0.00	705635940	113234	27.21	6270	6360	6100	8200	4420	6310	6231.63	1.65	0	35772	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1847	18.50	2.36	12	0.39	341.00	2675.00	7500	20240108	-15.87	4000	20231026	57.75	7500	-15.87	20240108	5880	7.31	20240108	7500	-15.87	20240108	4000	57.75	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
21	20240118	091145	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6280	-30	5	-0.48	123265790	19629	4.72	6270	6330	6210	8200	4420	6310	6279.70	1.65	0	5700	7010	6660	6430	6080	5850	6545	5965	148	1890	500	4540	10	1	29266589	1838	18.42	2.35	12	0.07	341.00	2675.00	7500	20240108	-16.27	4000	20231026	57.00	7500	-16.27	20240108	5880	6.80	20240108	7500	-16.27	20240108	4000	57.00	20231026	2.94	N	337930	500	147 억		483667	N	N	0	N	00	N
22	20240117	161143	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6310	-410	5	-6.10	2647602180	413989	118.18	6780	6780	6200	8730	4710	6720	6395.38	1.49	0	46453	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1847	18.50	2.36	12	1.41	341.00	2675.00	7500	20240108	-15.87	4000	20231026	57.75	7500	-15.87	20240108	5880	7.31	20240108	7500	-15.87	20240108	4000	57.75	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
23	20240117	151146	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6250	-470	5	-6.99	2528561700	395056	112.77	6780	6780	6200	8730	4710	6720	6400.51	1.49	0	48047	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1829	18.33	2.34	12	1.35	341.00	2675.00	7500	20240108	-16.67	4000	20231026	56.25	7500	-16.67	20240108	5880	6.29	20240108	7500	-16.67	20240108	4000	56.25	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
24	20240117	141143	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6380	-340	5	-5.06	1965548920	305238	87.13	6780	6780	6200	8730	4710	6720	6439.40	1.49	0	38207	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1867	18.71	2.39	12	1.04	341.00	2675.00	7500	20240108	-14.93	4000	20231026	59.50	7500	-14.93	20240108	5880	8.50	20240108	7500	-14.93	20240108	4000	59.50	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
25	20240117	131143	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6370	-350	5	-5.21	1531266620	236721	67.58	6780	6780	6200	8730	4710	6720	6468.66	1.49	0	26454	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1864	18.68	2.38	12	0.81	341.00	2675.00	7500	20240108	-15.07	4000	20231026	59.25	7500	-15.07	20240108	5880	8.33	20240108	7500	-15.07	20240108	4000	59.25	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
26	20240117	121145	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6410	-310	5	-4.61	1290429290	199040	56.82	6780	6780	6200	8730	4710	6720	6483.27	1.49	0	20502	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1876	18.80	2.40	12	0.68	341.00	2675.00	7500	20240108	-14.53	4000	20231026	60.25	7500	-14.53	20240108	5880	9.01	20240108	7500	-14.53	20240108	4000	60.25	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
27	20240117	111146	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6400	-320	5	-4.76	1137949100	175187	50.01	6780	6780	6200	8730	4710	6720	6495.63	1.49	0	20250	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1873	18.77	2.39	12	0.60	341.00	2675.00	7500	20240108	-14.67	4000	20231026	60.00	7500	-14.67	20240108	5880	8.84	20240108	7500	-14.67	20240108	4000	60.00	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
28	20240117	101143	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6430	-290	5	-4.32	862492200	132450	37.81	6780	6780	6200	8730	4710	6720	6511.83	1.49	0	18314	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1882	18.86	2.40	12	0.45	341.00	2675.00	7500	20240108	-14.27	4000	20231026	60.75	7500	-14.27	20240108	5880	9.35	20240108	7500	-14.27	20240108	4000	60.75	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
29	20240117	091146	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6580	-140	5	-2.08	153285620	23098	6.59	6780	6780	6570	8730	4710	6720	6636.32	1.49	0	-4548	7033	6876	6733	6576	6433	6805	6505	148	2010	500	4830	10	1	29266589	1926	19.30	2.46	12	0.08	341.00	2675.00	7500	20240108	-12.27	4000	20231026	64.50	7500	-12.27	20240108	5880	11.90	20240108	7500	-12.27	20240108	4000	64.50	20231026	3.24	N	337930	500	147 억		436730	N	N	0	N	00	N
30	20240116	161141	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6720	-10	5	-0.15	2362076210	350235	100.04	6730	6890	6590	8740	4720	6730	6744.27	1.40	0	26726	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	1967	19.71	2.51	12	1.20	341.00	2675.00	7500	20240108	-10.40	4000	20231026	68.00	7500	-10.40	20240108	5880	14.29	20240108	7500	-10.40	20240108	4000	68.00	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
31	20240116	151138	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6790	60	2	0.89	2211048700	327986	93.69	6730	6890	6590	8740	4720	6730	6741.29	1.40	0	31571	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	1987	19.91	2.54	12	1.12	341.00	2675.00	7500	20240108	-9.47	4000	20231026	69.75	7500	-9.47	20240108	5880	15.48	20240108	7500	-9.47	20240108	4000	69.75	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
32	20240116	141141	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6850	120	2	1.78	2046770260	303833	86.79	6730	6890	6590	8740	4720	6730	6736.50	1.40	0	32351	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	2005	20.09	2.56	12	1.04	341.00	2675.00	7500	20240108	-8.67	4000	20231026	71.25	7500	-8.67	20240108	5880	16.50	20240108	7500	-8.67	20240108	4000	71.25	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
33	20240116	131143	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6860	130	2	1.93	1846673060	274533	78.42	6730	6890	6590	8740	4720	6730	6726.60	1.40	0	34947	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	2008	20.12	2.56	12	0.94	341.00	2675.00	7500	20240108	-8.53	4000	20231026	71.50	7500	-8.53	20240108	5880	16.67	20240108	7500	-8.53	20240108	4000	71.50	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
34	20240116	121139	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6840	110	2	1.63	1736267000	258446	73.82	6730	6890	6590	8740	4720	6730	6718.10	1.40	0	36740	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	2002	20.06	2.56	12	0.88	341.00	2675.00	7500	20240108	-8.80	4000	20231026	71.00	7500	-8.80	20240108	5880	16.33	20240108	7500	-8.80	20240108	4000	71.00	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
35	20240116	111139	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6810	80	2	1.19	1581090360	235774	67.35	6730	6830	6590	8740	4720	6730	6705.95	1.40	0	44912	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	1993	19.97	2.55	12	0.81	341.00	2675.00	7500	20240108	-9.20	4000	20231026	70.25	7500	-9.20	20240108	5880	15.82	20240108	7500	-9.20	20240108	4000	70.25	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
36	20240116	101139	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6700	-30	5	-0.45	1264588200	188885	53.95	6730	6810	6590	8740	4720	6730	6695.00	1.40	0	46567	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	1961	19.65	2.50	12	0.65	341.00	2675.00	7500	20240108	-10.67	4000	20231026	67.50	7500	-10.67	20240108	5880	13.95	20240108	7500	-10.67	20240108	4000	67.50	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
37	20240116	091137	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6800	70	2	1.04	184645890	27408	7.83	6730	6810	6720	8740	4720	6730	6736.96	1.40	0	5361	7183	6956	6843	6616	6503	6900	6560	148	2010	500	4840	10	1	29266589	1990	19.94	2.54	12	0.09	341.00	2675.00	7500	20240108	-9.33	4000	20231026	70.00	7500	-9.33	20240108	5880	15.65	20240108	7500	-9.33	20240108	4000	70.00	20231026	3.53	N	337930	500	147 억		410673	N	N	0	N	00	N
38	20240115	161136	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6730	-350	5	-4.94	2372192320	348179	70.58	6990	7070	6730	9200	4960	7080	6813.48	1.40	-4126	2412	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	1970	19.74	2.52	12	1.19	341.00	2675.00	7500	20240108	-10.27	4000	20231026	68.25	7500	-10.27	20240108	5880	14.46	20240108	7500	-10.27	20240108	4000	68.25	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
39	20240115	151137	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6850	-230	5	-3.25	2051244230	300783	60.97	6990	7070	6750	9200	4960	7080	6819.68	1.40	-4126	-4187	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	2005	20.09	2.56	12	1.03	341.00	2675.00	7500	20240108	-8.67	4000	20231026	71.25	7500	-8.67	20240108	5880	16.50	20240108	7500	-8.67	20240108	4000	71.25	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
40	20240115	141136	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6860	-220	5	-3.11	1546532680	226684	45.95	6990	7070	6750	9200	4960	7080	6822.42	1.40	-4126	16436	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	2008	20.12	2.56	12	0.77	341.00	2675.00	7500	20240108	-8.53	4000	20231026	71.50	7500	-8.53	20240108	5880	16.67	20240108	7500	-8.53	20240108	4000	71.50	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
41	20240115	131136	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6820	-260	5	-3.67	1299926720	190662	38.65	6990	7070	6750	9200	4960	7080	6817.96	1.40	-4126	23754	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	1996	20.00	2.55	12	0.65	341.00	2675.00	7500	20240108	-9.07	4000	20231026	70.50	7500	-9.07	20240108	5880	15.99	20240108	7500	-9.07	20240108	4000	70.50	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
42	20240115	121136	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6830	-250	5	-3.53	1073599670	157385	31.90	6990	7070	6750	9200	4960	7080	6821.49	1.40	-4126	27046	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	1999	20.03	2.55	12	0.54	341.00	2675.00	7500	20240108	-8.93	4000	20231026	70.75	7500	-8.93	20240108	5880	16.16	20240108	7500	-8.93	20240108	4000	70.75	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
43	20240115	111136	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6790	-290	5	-4.10	848263650	124237	25.18	6990	7070	6750	9200	4960	7080	6827.79	1.40	-4126	25323	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	1987	19.91	2.54	12	0.42	341.00	2675.00	7500	20240108	-9.47	4000	20231026	69.75	7500	-9.47	20240108	5880	15.48	20240108	7500	-9.47	20240108	4000	69.75	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
44	20240115	101131	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6880	-200	5	-2.82	599165920	87581	17.75	6990	7070	6750	9200	4960	7080	6841.28	1.40	-4126	23952	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	2014	20.18	2.57	12	0.30	341.00	2675.00	7500	20240108	-8.27	4000	20231026	72.00	7500	-8.27	20240108	5880	17.01	20240108	7500	-8.27	20240108	4000	72.00	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
45	20240115	091134	00	50.00	KOSDAQ		인터넷	N	N	N	N	50	N	6870	-210	5	-2.97	65154970	9448	1.92	6990	7070	6800	9200	4960	7080	6896.17	1.40	-4126	2566	7406	7242	6986	6822	6566	7325	6905	148	2120	500	5090	10	1	29266589	2011	20.15	2.57	12	0.03	341.00	2675.00	7500	20240108	-8.40	4000	20231026	71.75	7500	-8.40	20240108	5880	16.84	20240108	7500	-8.40	20240108	4000	71.75	20231026	3.52	N	337930	500	147 억		410114	N	N	0	N	00	N
46	20240112	161145	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	7080	-60	5	-0.84	3414724380	492099	39.96	7010	7150	6730	9280	5000	7140	6937.87	1.63	-2076	-104692	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2072	20.76	2.65	12	1.68	341.00	2675.00	7500	20240108	-5.60	4000	20231026	77.00	7500	-5.60	20240108	5880	20.41	20240108	7500	-5.60	20240108	4000	77.00	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
47	20240112	151133	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	7070	-70	5	-0.98	3217911470	464185	37.69	7010	7150	6730	9280	5000	7140	6932.33	1.63	-2076	-93541	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2069	20.73	2.64	12	1.59	341.00	2675.00	7500	20240108	-5.73	4000	20231026	76.75	7500	-5.73	20240108	5880	20.24	20240108	7500	-5.73	20240108	4000	76.75	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
48	20240112	141131	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	6840	-300	5	-4.20	2553774230	368797	29.95	7010	7130	6730	9280	5000	7140	6924.53	1.63	-2076	-46881	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2002	20.06	2.56	12	1.26	341.00	2675.00	7500	20240108	-8.80	4000	20231026	71.00	7500	-8.80	20240108	5880	16.33	20240108	7500	-8.80	20240108	4000	71.00	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
49	20240112	131127	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	6960	-180	5	-2.52	2264295360	326750	26.53	7010	7130	6730	9280	5000	7140	6929.67	1.63	-2076	-36755	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2037	20.41	2.60	12	1.12	341.00	2675.00	7500	20240108	-7.20	4000	20231026	74.00	7500	-7.20	20240108	5880	18.37	20240108	7500	-7.20	20240108	4000	74.00	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
50	20240112	121131	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	6960	-180	5	-2.52	1985118530	286470	23.26	7010	7130	6730	9280	5000	7140	6929.49	1.63	-2076	-20134	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2037	20.41	2.60	12	0.98	341.00	2675.00	7500	20240108	-7.20	4000	20231026	74.00	7500	-7.20	20240108	5880	18.37	20240108	7500	-7.20	20240108	4000	74.00	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
51	20240112	111127	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	6950	-190	5	-2.66	1822539500	263010	21.36	7010	7130	6730	9280	5000	7140	6929.44	1.63	-2076	-13784	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2034	20.38	2.60	12	0.90	341.00	2675.00	7500	20240108	-7.33	4000	20231026	73.75	7500	-7.33	20240108	5880	18.20	20240108	7500	-7.33	20240108	4000	73.75	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
52	20240112	101127	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	6880	-260	5	-3.64	1309848520	189698	15.40	7010	7130	6730	9280	5000	7140	6904.76	1.63	-2076	-16224	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2014	20.18	2.57	12	0.65	341.00	2675.00	7500	20240108	-8.27	4000	20231026	72.00	7500	-8.27	20240108	5880	17.01	20240108	7500	-8.27	20240108	4000	72.00	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
53	20240112	091130	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	6970	-170	5	-2.38	479432970	69062	5.61	7010	7060	6860	9280	5000	7140	6941.70	1.63	-2076	1029	7713	7426	6963	6676	6213	7570	6820	148	2140	500	5140	10	1	29266589	2040	20.44	2.61	12	0.24	341.00	2675.00	7500	20240108	-7.07	4000	20231026	74.25	7500	-7.07	20240108	5880	18.54	20240108	7500	-7.07	20240108	4000	74.25	20231026	3.26	N	337930	500	147 억		477155	N	N	0	N	01	N
54	20240111	161121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	7140	460	2	6.89	8401668010	1210990	99.93	6630	7250	6500	8680	4680	6680	6937.44	1.70	-11507	9395	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	2090	20.94	2.67	12	4.14	341.00	2675.00	7500	20240108	-4.80	4000	20231026	78.50	7500	-4.80	20240108	5880	21.43	20240108	7500	-4.80	20240108	4000	78.50	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
55	20240111	151129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	7160	480	2	7.19	6928846860	1006085	83.02	6630	7180	6500	8680	4680	6680	6887.13	1.70	-11507	38154	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	2095	21.00	2.68	12	3.44	341.00	2675.00	7500	20240108	-4.53	4000	20231026	79.00	7500	-4.53	20240108	5880	21.77	20240108	7500	-4.53	20240108	4000	79.00	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
56	20240111	141125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6940	260	2	3.89	5161028310	754794	62.29	6630	7020	6500	8680	4680	6680	6837.85	1.70	-11507	19205	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	2031	20.35	2.59	12	2.58	341.00	2675.00	7500	20240108	-7.47	4000	20231026	73.50	7500	-7.47	20240108	5880	18.03	20240108	7500	-7.47	20240108	4000	73.50	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
57	20240111	131123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6880	200	2	2.99	4377377780	641889	52.97	6630	6990	6500	8680	4680	6680	6819.72	1.70	-11507	17508	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	2014	20.18	2.57	12	2.19	341.00	2675.00	7500	20240108	-8.27	4000	20231026	72.00	7500	-8.27	20240108	5880	17.01	20240108	7500	-8.27	20240108	4000	72.00	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
58	20240111	121123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6880	200	2	2.99	4079951500	598391	49.38	6630	6990	6500	8680	4680	6680	6818.41	1.70	-11507	25002	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	2014	20.18	2.57	12	2.04	341.00	2675.00	7500	20240108	-8.27	4000	20231026	72.00	7500	-8.27	20240108	5880	17.01	20240108	7500	-8.27	20240108	4000	72.00	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
59	20240111	111125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6910	230	2	3.44	3705190980	543858	44.88	6630	6990	6500	8680	4680	6680	6813.01	1.70	-11507	17558	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	2022	20.26	2.58	12	1.86	341.00	2675.00	7500	20240108	-7.87	4000	20231026	72.75	7500	-7.87	20240108	5880	17.52	20240108	7500	-7.87	20240108	4000	72.75	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
60	20240111	101123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6760	80	2	1.20	2363887660	349372	28.83	6630	6960	6500	8680	4680	6680	6766.33	1.70	-11507	-16361	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	1978	19.82	2.53	12	1.19	341.00	2675.00	7500	20240108	-9.87	4000	20231026	69.00	7500	-9.87	20240108	5880	14.97	20240108	7500	-9.87	20240108	4000	69.00	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
61	20240111	091124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6680	0	3	0.00	805878470	120361	9.93	6630	6800	6500	8680	4680	6680	6695.63	1.70	-11507	-1447	7186	6932	6506	6252	5826	7060	6380	148	2000	500	4800	10	1	29266589	1955	19.59	2.50	12	0.41	341.00	2675.00	7500	20240108	-10.93	4000	20231026	67.00	7500	-10.93	20240108	5880	13.61	20240108	7500	-10.93	20240108	4000	67.00	20231026	3.74	N	337930	500	147 억		496476	N	N	0	N	00	N
62	20240110	161120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6680	430	2	6.88	7513562030	1160279	130.64	6150	6760	6080	8120	4380	6250	6474.56	1.69	0	17169	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1955	19.59	2.50	12	3.96	341.00	2675.00	7500	20240108	-10.93	4000	20231026	67.00	7500	-10.93	20240108	5880	13.61	20240108	7500	-10.93	20240108	4000	67.00	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
63	20240110	151123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6480	230	2	3.68	5835410970	907125	102.14	6150	6560	6080	8120	4380	6250	6432.86	1.69	0	42509	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1896	19.00	2.42	12	3.10	341.00	2675.00	7500	20240108	-13.60	4000	20231026	62.00	7500	-13.60	20240108	5880	10.20	20240108	7500	-13.60	20240108	4000	62.00	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
64	20240110	141124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6520	270	2	4.32	5281906870	821436	92.49	6150	6560	6080	8120	4380	6250	6430.09	1.69	0	32050	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1908	19.12	2.44	12	2.81	341.00	2675.00	7500	20240108	-13.07	4000	20231026	63.00	7500	-13.07	20240108	5880	10.88	20240108	7500	-13.07	20240108	4000	63.00	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
65	20240110	131120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6480	230	2	3.68	4763247740	741394	83.48	6150	6560	6080	8120	4380	6250	6424.72	1.69	0	38533	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1896	19.00	2.42	12	2.53	341.00	2675.00	7500	20240108	-13.60	4000	20231026	62.00	7500	-13.60	20240108	5880	10.20	20240108	7500	-13.60	20240108	4000	62.00	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
66	20240110	121123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6540	290	2	4.64	3799428140	593687	66.85	6150	6550	6080	8120	4380	6250	6399.72	1.69	0	50359	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1914	19.18	2.44	12	2.03	341.00	2675.00	7500	20240108	-12.80	4000	20231026	63.50	7500	-12.80	20240108	5880	11.22	20240108	7500	-12.80	20240108	4000	63.50	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
67	20240110	111122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6450	200	2	3.20	2749338370	432370	48.68	6150	6520	6080	8120	4380	6250	6358.76	1.69	0	48781	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1888	18.91	2.41	12	1.48	341.00	2675.00	7500	20240108	-14.00	4000	20231026	61.25	7500	-14.00	20240108	5880	9.69	20240108	7500	-14.00	20240108	4000	61.25	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
68	20240110	101120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6340	90	2	1.44	1232205240	197005	22.18	6150	6380	6080	8120	4380	6250	6254.69	1.69	0	20127	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1856	18.59	2.37	12	0.67	341.00	2675.00	7500	20240108	-15.47	4000	20231026	58.50	7500	-15.47	20240108	5880	7.82	20240108	7500	-15.47	20240108	4000	58.50	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
69	20240110	091120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6140	-110	5	-1.76	362143100	58651	6.60	6150	6270	6080	8120	4380	6250	6174.54	1.69	0	18367	6663	6456	6183	5976	5703	6560	6080	148	1870	500	4500	10	1	29266589	1797	18.01	2.30	12	0.20	341.00	2675.00	7500	20240108	-18.13	4000	20231026	53.50	7500	-18.13	20240108	5880	4.42	20240108	7500	-18.13	20240108	4000	53.50	20231026	3.73	N	337930	500	147 억		494916	N	N	0	N	00	N
70	20240109	161117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6250	150	2	2.46	5428634570	883411	14.61	6000	6390	5910	7930	4270	6100	6145.06	1.47	-4220	64203	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1829	18.33	2.34	12	3.02	341.00	2675.00	7500	20240108	-16.67	4000	20231026	56.25	7500	-16.67	20240108	5880	6.29	20240108	7500	-16.67	20240108	4000	56.25	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
71	20240109	151119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6310	210	2	3.44	5288923070	861122	14.24	6000	6390	5910	7930	4270	6100	6141.92	1.47	-4220	67443	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1847	18.50	2.36	12	2.94	341.00	2675.00	7500	20240108	-15.87	4000	20231026	57.75	7500	-15.87	20240108	5880	7.31	20240108	7500	-15.87	20240108	4000	57.75	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
72	20240109	141118	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6310	210	2	3.44	4607510430	753240	12.46	6000	6360	5910	7930	4270	6100	6116.93	1.47	-4220	60583	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1847	18.50	2.36	12	2.57	341.00	2675.00	7500	20240108	-15.87	4000	20231026	57.75	7500	-15.87	20240108	5880	7.31	20240108	7500	-15.87	20240108	4000	57.75	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
73	20240109	131118	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6190	90	2	1.48	3364514000	554787	9.17	6000	6210	5910	7930	4270	6100	6064.49	1.47	-4220	77380	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1812	18.15	2.31	12	1.90	341.00	2675.00	7500	20240108	-17.47	4000	20231026	54.75	7500	-17.47	20240108	5880	5.27	20240108	7500	-17.47	20240108	4000	54.75	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
74	20240109	121128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6190	90	2	1.48	2984411590	493257	8.16	6000	6200	5910	7930	4270	6100	6050.38	1.47	-4220	75956	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1812	18.15	2.31	12	1.69	341.00	2675.00	7500	20240108	-17.47	4000	20231026	54.75	7500	-17.47	20240108	5880	5.27	20240108	7500	-17.47	20240108	4000	54.75	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
75	20240109	111122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6130	30	2	0.49	2577990910	427276	7.07	6000	6160	5910	7930	4270	6100	6033.49	1.47	-4220	73800	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1794	17.98	2.29	12	1.46	341.00	2675.00	7500	20240108	-18.27	4000	20231026	53.25	7500	-18.27	20240108	5880	4.25	20240108	7500	-18.27	20240108	4000	53.25	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
76	20240109	101119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6140	40	2	0.66	1795353950	298005	4.93	6000	6160	5910	7930	4270	6100	6024.48	1.47	-4220	68030	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1797	18.01	2.30	12	1.02	341.00	2675.00	7500	20240108	-18.13	4000	20231026	53.50	7500	-18.13	20240108	5880	4.42	20240108	7500	-18.13	20240108	4000	53.50	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
77	20240109	091119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5980	-120	5	-1.97	589122830	98640	1.63	6000	6050	5910	7930	4270	6100	5971.97	1.47	-4220	26541	8113	7106	6493	5486	4873	6800	5180	148	1830	500	4390	10	1	29266589	1750	17.54	2.24	12	0.34	341.00	2675.00	7500	20240108	-20.27	4000	20231026	49.50	7500	-20.27	20240108	5880	1.70	20240108	7500	-20.27	20240108	4000	49.50	20231026	3.80	N	337930	500	147 억		429500	N	N	0	N	00	N
78	20240108	161117	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	6100	-260	5	-4.09	40658057540	5973006	1647.00	6900	7500	5880	8260	4460	6360	6807.57	1.41	0	-192326	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	1785	17.89	2.28	12	20.41	341.00	2675.00	7500	20240108	-18.67	4000	20231026	52.50	7500	-18.67	20240108	5880	3.74	20240108	7500	-18.67	20240108	4000	52.50	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
79	20240108	151118	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	6090	-270	5	-4.25	40316251660	5917052	1631.57	6900	7500	5880	8260	4460	6360	6813.57	1.41	0	-195345	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	1782	17.86	2.28	12	20.22	341.00	2675.00	7500	20240108	-18.80	4000	20231026	52.25	7500	-18.80	20240108	5880	3.57	20240108	7500	-18.80	20240108	4000	52.25	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
80	20240108	141117	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	6080	-280	5	-4.40	38465424630	5614180	1548.06	6900	7500	5880	8260	4460	6360	6851.48	1.41	0	-219056	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	1779	17.83	2.27	12	19.18	341.00	2675.00	7500	20240108	-18.93	4000	20231026	52.00	7500	-18.93	20240108	5880	3.40	20240108	7500	-18.93	20240108	4000	52.00	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
81	20240108	131117	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	6220	-140	5	-2.20	35137090820	5064418	1396.46	6900	7500	6180	8260	4460	6360	6938.03	1.41	0	-202166	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	1820	18.24	2.33	12	17.30	341.00	2675.00	7500	20240108	-17.07	4000	20231026	55.50	7500	-17.07	20240108	6110	1.80	20240102	7500	-17.07	20240108	4000	55.50	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
82	20240108	121118	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	6500	140	2	2.20	33415331690	4792486	1321.48	6900	7500	6460	8260	4460	6360	6972.44	1.41	0	-195581	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	1902	19.06	2.43	12	16.38	341.00	2675.00	7500	20240108	-13.33	4000	20231026	62.50	7500	-13.33	20240108	6110	6.38	20240102	7500	-13.33	20240108	4000	62.50	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
83	20240108	111119	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	6500	140	2	2.20	32280451220	4617601	1273.26	6900	7500	6480	8260	4460	6360	6990.74	1.41	0	-180888	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	1902	19.06	2.43	12	15.78	341.00	2675.00	7500	20240108	-13.33	4000	20231026	62.50	7500	-13.33	20240108	6110	6.38	20240102	7500	-13.33	20240108	4000	62.50	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
84	20240108	101119	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	6790	430	2	6.76	27430153140	3894595	1073.90	6900	7500	6650	8260	4460	6360	7043.13	1.41	0	-128912	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	1987	19.91	2.54	12	13.31	341.00	2675.00	7500	20240108	-9.47	4000	20231026	69.75	7500	-9.47	20240108	6110	11.13	20240102	7500	-9.47	20240108	4000	69.75	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
85	20240108	091115	55	50.00	KOSDAQ	신고가	인터넷	N	N	N	Y	50	N	7090	730	2	11.48	14033601490	1960739	540.65	6900	7500	6810	8260	4460	6360	7157.30	1.41	0	-108967	6766	6562	6456	6252	6146	6510	6200	148	1900	500	4570	10	1	29266589	2075	20.79	2.65	12	6.70	341.00	2675.00	7500	20240108	-5.47	4000	20231026	77.25	7500	-5.47	20240108	6110	16.04	20240102	7500	-5.47	20240108	4000	77.25	20231026	3.98	N	337930	500	147 억		411874	N	N	0	N	00	N
86	20240105	161116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6360	-160	5	-2.45	1466543210	227345	37.19	6370	6660	6350	8470	4570	6520	6451.09	1.39	0	-605	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1861	18.65	2.38	12	0.78	341.00	2675.00	7400	20230116	-14.05	4000	20231026	59.00	7140	-10.92	20240103	6110	4.09	20240102	7400	-14.05	20230116	4000	59.00	20231026	4.09	N	337930	500	147 억		407253	N	Y	0	N	00	N
87	20240105	151116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6370	-150	5	-2.30	1369863750	212163	34.71	6370	6660	6360	8470	4570	6520	6456.65	1.39	0	-3236	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1864	18.68	2.38	12	0.72	341.00	2675.00	7400	20230116	-13.92	4000	20231026	59.25	7140	-10.78	20240103	6110	4.26	20240102	7400	-13.92	20230116	4000	59.25	20231026	4.09	N	337930	500	147 억		407253	N	N	0	N	00	N
88	20240105	141114	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6380	-140	5	-2.15	1156563700	178719	29.24	6370	6660	6360	8470	4570	6520	6471.41	1.39	0	-2232	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1867	18.71	2.39	12	0.61	341.00	2675.00	7400	20230116	-13.78	4000	20231026	59.50	7140	-10.64	20240103	6110	4.42	20240102	7400	-13.78	20230116	4000	59.50	20231026	4.09	N	337930	500	147 억		407253	N	N	0	N	00	N
89	20240105	131115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6410	-110	5	-1.69	1045284950	161275	26.38	6370	6660	6360	8470	4570	6520	6481.38	1.39	0	-516	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1876	18.80	2.40	12	0.55	341.00	2675.00	7400	20230116	-13.38	4000	20231026	60.25	7140	-10.22	20240103	6110	4.91	20240102	7400	-13.38	20230116	4000	60.25	20231026	4.09	N	337930	500	147 억		407253	N	N	0	N	00	N
90	20240105	121116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6400	-120	5	-1.84	955599380	147275	24.09	6370	6660	6360	8470	4570	6520	6488.54	1.39	0	2537	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1873	18.77	2.39	12	0.50	341.00	2675.00	7400	20230116	-13.51	4000	20231026	60.00	7140	-10.36	20240103	6110	4.75	20240102	7400	-13.51	20230116	4000	60.00	20231026	4.09	N	337930	500	147 억		407253	N	N	0	N	00	N
91	20240105	111113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6450	-70	5	-1.07	773329900	118845	19.44	6370	6660	6360	8470	4570	6520	6507.04	1.39	0	4398	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1888	18.91	2.41	12	0.41	341.00	2675.00	7400	20230116	-12.84	4000	20231026	61.25	7140	-9.66	20240103	6110	5.56	20240102	7400	-12.84	20230116	4000	61.25	20231026	4.09	N	337930	500	147 억		407253	N	N	0	N	00	N
92	20240105	101116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6510	-10	5	-0.15	465124900	71304	11.66	6370	6660	6360	8470	4570	6520	6523.13	1.39	0	1907	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1905	19.09	2.43	12	0.24	341.00	2675.00	7400	20230116	-12.03	4000	20231026	62.75	7140	-8.82	20240103	6110	6.55	20240102	7400	-12.03	20230116	4000	62.75	20231026	4.09	N	337930	500	147 억		407253	N	N	0	N	00	N
93	20240105	091113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6490	-30	5	-0.46	120279200	18657	3.05	6370	6560	6360	8470	4570	6520	6446.82	1.39	0	-92	6993	6756	6603	6366	6213	6680	6290	148	1950	500	4690	10	1	29266589	1899	19.03	2.43	12	0.06	341.00	2675.00	7400	20230116	-12.30	4000	20231026	62.25	7140	-9.10	20240103	6110	6.22	20240102	7400	-12.30	20230116	4000	62.25	20231026	4.09	N	337930	500	147 억		407253	N	N	0	N	00	N
94	20240104	161110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6520	-260	5	-3.83	4006552850	609269	10.35	6710	6840	6450	8810	4750	6780	6576.19	1.38	0	-329	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1908	19.12	2.44	12	2.08	341.00	2675.00	7400	20230116	-11.89	4000	20231026	63.00	7140	-8.68	20240103	6110	6.71	20240102	7400	-11.89	20230116	4000	63.00	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
95	20240104	151113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6470	-310	5	-4.57	3875572950	589124	10.01	6710	6840	6450	8810	4750	6780	6578.52	1.38	0	3455	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1894	18.97	2.42	12	2.01	341.00	2675.00	7400	20230116	-12.57	4000	20231026	61.75	7140	-9.38	20240103	6110	5.89	20240102	7400	-12.57	20230116	4000	61.75	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
96	20240104	141113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6530	-250	5	-3.69	3553014510	539397	9.16	6710	6840	6450	8810	4750	6780	6586.99	1.38	0	5581	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1911	19.15	2.44	12	1.84	341.00	2675.00	7400	20230116	-11.76	4000	20231026	63.25	7140	-8.54	20240103	6110	6.87	20240102	7400	-11.76	20230116	4000	63.25	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
97	20240104	131112	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6620	-160	5	-2.36	3313200010	502845	8.54	6710	6840	6450	8810	4750	6780	6588.89	1.38	0	2169	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1937	19.41	2.47	12	1.72	341.00	2675.00	7400	20230116	-10.54	4000	20231026	65.50	7140	-7.28	20240103	6110	8.35	20240102	7400	-10.54	20230116	4000	65.50	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
98	20240104	121110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6670	-110	5	-1.62	3062315940	465121	7.90	6710	6840	6450	8810	4750	6780	6583.89	1.38	0	12313	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1952	19.56	2.49	12	1.59	341.00	2675.00	7400	20230116	-9.86	4000	20231026	66.75	7140	-6.58	20240103	6110	9.17	20240102	7400	-9.86	20230116	4000	66.75	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
99	20240104	111109	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6600	-180	5	-2.65	2914498900	442778	7.52	6710	6840	6450	8810	4750	6780	6582.28	1.38	0	9505	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1932	19.35	2.47	12	1.51	341.00	2675.00	7400	20230116	-10.81	4000	20231026	65.00	7140	-7.56	20240103	6110	8.02	20240102	7400	-10.81	20230116	4000	65.00	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
100	20240104	101108	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6510	-270	5	-3.98	2516244200	381766	6.48	6710	6840	6450	8810	4750	6780	6591.04	1.38	0	-4488	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1905	19.09	2.43	12	1.30	341.00	2675.00	7400	20230116	-12.03	4000	20231026	62.75	7140	-8.82	20240103	6110	6.55	20240102	7400	-12.03	20230116	4000	62.75	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
101	20240104	091113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6570	-210	5	-3.10	1283250560	192214	3.26	6710	6840	6520	8810	4750	6780	6676.13	1.38	0	-10878	7593	7186	6733	6326	5873	7390	6530	148	2030	500	4880	10	1	29266589	1923	19.27	2.46	12	0.66	341.00	2675.00	7400	20230116	-11.22	4000	20231026	64.25	7140	-7.98	20240103	6110	7.53	20240102	7400	-11.22	20230116	4000	64.25	20231026	4.26	N	337930	500	147 억		403151	N	N	0	N	00	N
102	20240103	161108	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6780	550	2	8.83	39836114090	5874792	1394.31	6420	7140	6280	8090	4370	6230	6781.08	1.21	-5650	71358	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	1984	19.88	2.53	12	20.07	341.00	2675.00	7400	20230116	-8.38	4000	20231026	69.50	7140	-5.04	20240103	6110	10.97	20240102	7400	-8.38	20230116	4000	69.50	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
103	20240103	151105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6880	650	2	10.43	39384271490	5808311	1378.54	6420	7140	6280	8090	4370	6230	6780.91	1.21	-5650	54051	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	2014	20.18	2.57	12	19.85	341.00	2675.00	7400	20230116	-7.03	4000	20231026	72.00	7140	-3.64	20240103	6110	12.60	20240102	7400	-7.03	20230116	4000	72.00	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
104	20240103	141104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6670	440	2	7.06	36821390340	5432930	1289.44	6420	7140	6280	8090	4370	6230	6777.69	1.21	-5650	7958	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	1952	19.56	2.49	12	18.56	341.00	2675.00	7400	20230116	-9.86	4000	20231026	66.75	7140	-6.58	20240103	6110	9.17	20240102	7400	-9.86	20230116	4000	66.75	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
105	20240103	131105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6640	410	2	6.58	36229919130	5344042	1268.35	6420	7140	6280	8090	4370	6230	6779.75	1.21	-5650	-9628	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	1943	19.47	2.48	12	18.26	341.00	2675.00	7400	20230116	-10.27	4000	20231026	66.00	7140	-7.00	20240103	6110	8.67	20240102	7400	-10.27	20230116	4000	66.00	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
106	20240103	121110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6530	300	2	4.82	34763360810	5121770	1215.59	6420	7140	6280	8090	4370	6230	6787.64	1.21	-5650	-72035	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	1911	19.15	2.44	12	17.50	341.00	2675.00	7400	20230116	-11.76	4000	20231026	63.25	7140	-8.54	20240103	6110	6.87	20240102	7400	-11.76	20230116	4000	63.25	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
107	20240103	111104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6850	620	2	9.95	25798707870	3783648	898.01	6420	7140	6280	8090	4370	6230	6818.85	1.21	-5650	-75323	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	2005	20.09	2.56	12	12.93	341.00	2675.00	7400	20230116	-7.43	4000	20231026	71.25	7140	-4.06	20240103	6110	12.11	20240102	7400	-7.43	20230116	4000	71.25	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
108	20240103	101105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6960	730	2	11.72	14410470420	2138842	507.63	6420	7060	6280	8090	4370	6230	6738.09	1.21	-5650	-140258	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	2037	20.41	2.60	12	7.31	341.00	2675.00	7400	20230116	-5.95	4000	20231026	74.00	7060	-1.42	20240103	6110	13.91	20240102	7400	-5.95	20230116	4000	74.00	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
109	20240103	091105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6690	460	2	7.38	3766712460	567447	134.68	6420	7060	6280	8090	4370	6230	6639.76	1.21	-5650	-53086	6616	6422	6266	6072	5916	6345	5995	148	1860	500	4480	10	1	29266589	1958	19.62	2.50	12	1.94	341.00	2675.00	7400	20230116	-9.59	4000	20231026	67.25	7060	-5.24	20240103	6110	9.49	20240102	7400	-9.59	20230116	4000	67.25	20231026	4.20	N	337930	500	147 억		354736	N	N	0	N	00	N
110	20240102	161102	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6230	-120	5	-1.89	2615605810	419099	96.77	6350	6460	6110	8250	4450	6350	6240.77	0.95	0	80700	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1823	18.27	2.33	12	1.43	341.00	2675.00	7400	20230116	-15.81	4000	20231026	55.75	6460	-3.56	20240102	6110	1.96	20240102	7400	-15.81	20230116	4000	55.75	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N
111	20240102	151101	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6250	-100	5	-1.57	2491332690	399167	92.17	6350	6460	6110	8250	4450	6350	6241.06	0.95	0	79139	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1829	18.33	2.34	12	1.36	341.00	2675.00	7400	20230116	-15.54	4000	20231026	56.25	6460	-3.25	20240102	6110	2.29	20240102	7400	-15.54	20230116	4000	56.25	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N
112	20240102	141102	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6290	-60	5	-0.94	2308577380	369987	85.43	6350	6460	6110	8250	4450	6350	6239.32	0.95	0	80955	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1841	18.45	2.35	12	1.26	341.00	2675.00	7400	20230116	-15.00	4000	20231026	57.25	6460	-2.63	20240102	6110	2.95	20240102	7400	-15.00	20230116	4000	57.25	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N
113	20240102	131056	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6160	-190	5	-2.99	1967557950	315665	72.89	6350	6460	6110	8250	4450	6350	6232.69	0.95	0	73470	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1803	18.06	2.30	12	1.08	341.00	2675.00	7400	20230116	-16.76	4000	20231026	54.00	6460	-4.64	20240102	6110	0.82	20240102	7400	-16.76	20230116	4000	54.00	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N
114	20240102	121056	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6190	-160	5	-2.52	1743637590	279280	64.49	6350	6460	6140	8250	4450	6350	6242.95	0.95	0	76214	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1812	18.15	2.31	12	0.95	341.00	2675.00	7400	20230116	-16.35	4000	20231026	54.75	6460	-4.18	20240102	6140	0.81	20240102	7400	-16.35	20230116	4000	54.75	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N
115	20240102	111055	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6200	-150	5	-2.36	1425666430	227900	52.62	6350	6460	6170	8250	4450	6350	6255.25	0.95	0	59149	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1815	18.18	2.32	12	0.78	341.00	2675.00	7400	20230116	-16.22	4000	20231026	55.00	6460	-4.02	20240102	6170	0.49	20240102	7400	-16.22	20230116	4000	55.00	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N
116	20240102	101046	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6240	-110	5	-1.73	433848190	68651	15.85	6350	6460	6230	8250	4450	6350	6319.17	0.95	0	4852	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1826	18.30	2.33	12	0.23	341.00	2675.00	7400	20230116	-15.68	4000	20231026	56.00	6460	-3.41	20240102	6230	0.16	20240102	7400	-15.68	20230116	4000	56.00	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N
117	20240102	091032	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	0	3	0.00	0	0	0.00	0	0	0	8250	4450	6350	0.00	0.95	0	0	6943	6646	6473	6176	6003	6560	6090	148	1900	500	4570	10	1	29266589	1858	18.62	2.37	12	0.00	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	0	0.00	0	0	0.00	0	7400	-14.19	20230116	4000	58.75	20231026	4.02	N	337930	500	147 억		276835	N	N	0	N	00	N