KissMeData/079940/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120651	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18860	-280	5	-1.46	1114449950	58777	22.73	19200	19200	18810	24850	13400	19140	18960.61	31.18	0	-5429	20486	19812	19206	18532	17926	20150	18870	68	5710	500	13390	10	1	13535684	2553	11.80	2.03	12	0.43	1598.00	9276.00	19880	20240122	-5.13	11000	20230117	71.45	19880	-5.13	20240122	16490	14.37	20240103	19880	-5.13	20240122	11080	70.22	20230818	2.33	N	079940	500	67 억	4220437	N	N	1	N	N
3	20240123	110649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19040	-100	5	-0.52	972355550	51268	19.83	19200	19200	18810	24850	13400	19140	18966.09	31.18	0	-4827	20486	19812	19206	18532	17926	20150	18870	68	5710	500	13390	10	1	13535684	2577	11.91	2.05	12	0.38	1598.00	9276.00	19880	20240122	-4.23	11000	20230117	73.09	19880	-4.23	20240122	16490	15.46	20240103	19880	-4.23	20240122	11080	71.84	20230818	2.33	N	079940	500	67 억	4220437	N	N	1	N	N
4	20240123	100649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19030	-110	5	-0.57	739520820	39015	15.09	19200	19200	18810	24850	13400	19140	18954.73	31.18	0	-5582	20486	19812	19206	18532	17926	20150	18870	68	5710	500	13390	10	1	13535684	2576	11.91	2.05	12	0.29	1598.00	9276.00	19880	20240122	-4.28	11000	20230117	73.00	19880	-4.28	20240122	16490	15.40	20240103	19880	-4.28	20240122	11080	71.75	20230818	2.33	N	079940	500	67 억	4220437	N	N	1	N	N
5	20240123	090649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18990	-150	5	-0.78	172217720	9065	3.51	19200	19200	18810	24850	13400	19140	18997.92	31.18	0	-3498	20486	19812	19206	18532	17926	20150	18870	68	5710	500	13390	10	1	13535684	2570	11.88	2.05	12	0.07	1598.00	9276.00	19880	20240122	-4.48	11000	20230117	72.64	19880	-4.48	20240122	16490	15.16	20240103	19880	-4.48	20240122	11080	71.39	20230818	2.33	N	079940	500	67 억	4220437	N	N	1	N	N
6	20240119	160644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18300	290	2	1.61	1499933100	82202	111.96	18350	18420	17990	23400	12610	18010	18246.92	31.02	0	-806	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2477	11.45	1.97	12	0.61	1598.00	9276.00	18490	20240110	-1.03	10900	20230113	67.89	18490	-1.03	20240110	16490	10.98	20240103	18490	-1.03	20240110	11080	65.16	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
7	20240119	150647	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18350	340	2	1.89	1423880490	78053	106.31	18350	18420	17990	23400	12610	18010	18242.48	31.02	0	-1719	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2484	11.48	1.98	12	0.58	1598.00	9276.00	18490	20240110	-0.76	10900	20230113	68.35	18490	-0.76	20240110	16490	11.28	20240103	18490	-0.76	20240110	11080	65.61	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
8	20240119	140645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18250	240	2	1.33	1328257230	72825	99.19	18350	18420	17990	23400	12610	18010	18239.03	31.02	0	-891	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2470	11.42	1.97	12	0.54	1598.00	9276.00	18490	20240110	-1.30	10900	20230113	67.43	18490	-1.30	20240110	16490	10.67	20240103	18490	-1.30	20240110	11080	64.71	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
9	20240119	130646	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18300	290	2	1.61	1137358710	62415	85.01	18350	18420	17990	23400	12610	18010	18222.52	31.02	0	234	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2477	11.45	1.97	12	0.46	1598.00	9276.00	18490	20240110	-1.03	10900	20230113	67.89	18490	-1.03	20240110	16490	10.98	20240103	18490	-1.03	20240110	11080	65.16	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
10	20240119	120648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18270	260	2	1.44	1005491380	55199	75.18	18350	18420	17990	23400	12610	18010	18215.75	31.02	0	-120	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2473	11.43	1.97	12	0.41	1598.00	9276.00	18490	20240110	-1.19	10900	20230113	67.61	18490	-1.19	20240110	16490	10.79	20240103	18490	-1.19	20240110	11080	64.89	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
11	20240119	110648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18190	180	2	1.00	900448050	49424	67.31	18350	18420	17990	23400	12610	18010	18218.84	31.02	0	-2753	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2462	11.38	1.96	12	0.37	1598.00	9276.00	18490	20240110	-1.62	10900	20230113	66.88	18490	-1.62	20240110	16490	10.31	20240103	18490	-1.62	20240110	11080	64.17	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
12	20240119	100652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18390	380	2	2.11	506719760	27885	37.98	18350	18400	17990	23400	12610	18010	18171.77	31.02	0	4410	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2489	11.51	1.98	12	0.21	1598.00	9276.00	18490	20240110	-0.54	10900	20230113	68.72	18490	-0.54	20240110	16490	11.52	20240103	18490	-0.54	20240110	11080	65.97	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
13	20240119	090644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18050	40	2	0.22	29967760	1647	2.24	18350	18350	18040	23400	12610	18010	18195.36	31.02	0	-137	18623	18316	17933	17626	17243	18470	17780	68	5390	500	12600	10	1	13535684	2443	11.30	1.95	12	0.01	1598.00	9276.00	18490	20240110	-2.38	10900	20230113	65.60	18490	-2.38	20240110	16490	9.46	20240103	18490	-2.38	20240110	11080	62.91	20230818	2.25	N	079940	500	67 억	4199330	N	N	0	N	N
14	20240118	160643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18010	370	2	2.10	1308286110	72720	203.75	17550	18240	17550	22900	12350	17640	17990.79	30.87	0	21305	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2438	11.27	1.94	12	0.54	1598.00	9276.00	18490	20240110	-2.60	10750	20230112	67.53	18490	-2.60	20240110	16490	9.22	20240103	18490	-2.60	20240110	11080	62.55	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
15	20240118	150644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18000	360	2	2.04	1227984820	68262	191.26	17550	18240	17550	22900	12350	17640	17989.39	30.87	0	20433	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2436	11.26	1.94	12	0.50	1598.00	9276.00	18490	20240110	-2.65	10750	20230112	67.44	18490	-2.65	20240110	16490	9.16	20240103	18490	-2.65	20240110	11080	62.45	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
16	20240118	140645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17880	240	2	1.36	1119842750	62233	174.37	17550	18240	17550	22900	12350	17640	17994.47	30.87	0	19373	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2420	11.19	1.93	12	0.46	1598.00	9276.00	18490	20240110	-3.30	10750	20230112	66.33	18490	-3.30	20240110	16490	8.43	20240103	18490	-3.30	20240110	11080	61.37	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
17	20240118	130644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17970	330	2	1.87	1013972930	56325	157.81	17550	18240	17550	22900	12350	17640	18002.31	30.87	0	18667	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2432	11.25	1.94	12	0.42	1598.00	9276.00	18490	20240110	-2.81	10750	20230112	67.16	18490	-2.81	20240110	16490	8.98	20240103	18490	-2.81	20240110	11080	62.18	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
18	20240118	120646	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17930	290	2	1.64	962233350	53451	149.76	17550	18240	17550	22900	12350	17640	18002.29	30.87	0	17486	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2427	11.22	1.93	12	0.39	1598.00	9276.00	18490	20240110	-3.03	10750	20230112	66.79	18490	-3.03	20240110	16490	8.73	20240103	18490	-3.03	20240110	11080	61.82	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
19	20240118	110646	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17870	230	2	1.30	744974830	41377	115.93	17550	18240	17550	22900	12350	17640	18004.74	30.87	0	11590	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2419	11.18	1.93	12	0.31	1598.00	9276.00	18490	20240110	-3.35	10750	20230112	66.23	18490	-3.35	20240110	16490	8.37	20240103	18490	-3.35	20240110	11080	61.28	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
20	20240118	100643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18210	570	2	3.23	602133740	33437	93.68	17550	18240	17550	22900	12350	17640	18008.23	30.87	0	10506	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2465	11.40	1.96	12	0.25	1598.00	9276.00	18490	20240110	-1.51	10750	20230112	69.40	18490	-1.51	20240110	16490	10.43	20240103	18490	-1.51	20240110	11080	64.35	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
21	20240118	090643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17840	200	2	1.13	53551970	3017	8.45	17550	17890	17550	22900	12350	17640	17750.81	30.87	0	1934	18433	18036	17743	17346	17053	17890	17200	68	5260	500	12340	10	1	13535684	2415	11.16	1.92	12	0.02	1598.00	9276.00	18490	20240110	-3.52	10750	20230112	65.95	18490	-3.52	20240110	16490	8.19	20240103	18490	-3.52	20240110	11080	61.01	20230818	2.24	N	079940	500	67 억	4178025	N	N	0	N	N
22	20240117	160642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17640	-360	5	-2.00	630748700	35681	74.27	18080	18140	17450	23400	12600	18000	17677.49	30.96	0	-12990	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2388	11.04	1.90	12	0.26	1598.00	9276.00	18490	20240110	-4.60	10750	20230111	64.09	18490	-4.60	20240110	16490	6.97	20240103	18490	-4.60	20240110	11000	60.36	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
23	20240117	150645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17540	-460	5	-2.56	585226810	33094	68.88	18080	18140	17450	23400	12600	18000	17683.77	30.96	0	-12363	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2374	10.98	1.89	12	0.24	1598.00	9276.00	18490	20240110	-5.14	10750	20230111	63.16	18490	-5.14	20240110	16490	6.37	20240103	18490	-5.14	20240110	11000	59.45	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
24	20240117	140643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17540	-460	5	-2.56	493287620	27839	57.94	18080	18140	17450	23400	12600	18000	17719.30	30.96	0	-10047	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2374	10.98	1.89	12	0.21	1598.00	9276.00	18490	20240110	-5.14	10750	20230111	63.16	18490	-5.14	20240110	16490	6.37	20240103	18490	-5.14	20240110	11000	59.45	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
25	20240117	130644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17520	-480	5	-2.67	444938400	25081	52.20	18080	18140	17450	23400	12600	18000	17740.06	30.96	0	-9672	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2371	10.96	1.89	12	0.19	1598.00	9276.00	18490	20240110	-5.25	10750	20230111	62.98	18490	-5.25	20240110	16490	6.25	20240103	18490	-5.25	20240110	11000	59.27	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
26	20240117	120644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17490	-510	5	-2.83	404453760	22769	47.39	18080	18140	17450	23400	12600	18000	17763.35	30.96	0	-9474	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2367	10.94	1.89	12	0.17	1598.00	9276.00	18490	20240110	-5.41	10750	20230111	62.70	18490	-5.41	20240110	16490	6.06	20240103	18490	-5.41	20240110	11000	59.00	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
27	20240117	110645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17710	-290	5	-1.61	339563620	19072	39.70	18080	18140	17600	23400	12600	18000	17804.30	30.96	0	-8445	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2397	11.08	1.91	12	0.14	1598.00	9276.00	18490	20240110	-4.22	10750	20230111	64.74	18490	-4.22	20240110	16490	7.40	20240103	18490	-4.22	20240110	11000	61.00	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
28	20240117	100641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17740	-260	5	-1.44	263999480	14798	30.80	18080	18140	17690	23400	12600	18000	17840.21	30.96	0	-7376	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2401	11.10	1.91	12	0.11	1598.00	9276.00	18490	20240110	-4.06	10750	20230111	65.02	18490	-4.06	20240110	16490	7.58	20240103	18490	-4.06	20240110	11000	61.27	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
29	20240117	090644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18020	20	2	0.11	41622540	2310	4.81	18080	18140	17980	23400	12600	18000	18018.42	30.96	0	-1095	18520	18260	17920	17660	17320	18390	17790	68	5400	500	12600	10	1	13535684	2439	11.28	1.94	12	0.02	1598.00	9276.00	18490	20240110	-2.54	10750	20230111	67.63	18490	-2.54	20240110	16490	9.28	20240103	18490	-2.54	20240110	11000	63.82	20230117	2.29	N	079940	500	67 억	4191015	N	N	0	N	N
30	20240116	160641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18000	300	2	1.69	856180960	47829	76.74	17710	18180	17580	23000	12390	17700	17900.86	30.90	0	8331	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2436	11.26	1.94	12	0.35	1598.00	9276.00	18490	20240110	-2.65	10600	20230110	69.81	18490	-2.65	20240110	16490	9.16	20240103	18490	-2.65	20240110	11000	63.64	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
31	20240116	150641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17980	280	2	1.58	806025740	45041	72.27	17710	18180	17580	23000	12390	17700	17895.38	30.90	0	8517	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2434	11.25	1.94	12	0.33	1598.00	9276.00	18490	20240110	-2.76	10600	20230110	69.62	18490	-2.76	20240110	16490	9.04	20240103	18490	-2.76	20240110	11000	63.45	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
32	20240116	140642	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17940	240	2	1.36	749330810	41881	67.20	17710	18180	17580	23000	12390	17700	17891.90	30.90	0	8797	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2428	11.23	1.93	12	0.31	1598.00	9276.00	18490	20240110	-2.97	10600	20230110	69.25	18490	-2.97	20240110	16490	8.79	20240103	18490	-2.97	20240110	11000	63.09	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
33	20240116	130643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18020	320	2	1.81	681282620	38093	61.12	17710	18180	17580	23000	12390	17700	17884.72	30.90	0	7635	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2439	11.28	1.94	12	0.28	1598.00	9276.00	18490	20240110	-2.54	10600	20230110	70.00	18490	-2.54	20240110	16490	9.28	20240103	18490	-2.54	20240110	11000	63.82	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
34	20240116	120641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18000	300	2	1.69	629910130	35244	56.55	17710	18180	17580	23000	12390	17700	17872.83	30.90	0	6038	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2436	11.26	1.94	12	0.26	1598.00	9276.00	18490	20240110	-2.65	10600	20230110	69.81	18490	-2.65	20240110	16490	9.16	20240103	18490	-2.65	20240110	11000	63.64	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
35	20240116	110640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17900	200	2	1.13	459723890	25808	41.41	17710	18180	17580	23000	12390	17700	17813.23	30.90	0	4793	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2423	11.20	1.93	12	0.19	1598.00	9276.00	18490	20240110	-3.19	10600	20230110	68.87	18490	-3.19	20240110	16490	8.55	20240103	18490	-3.19	20240110	11000	62.73	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
36	20240116	100641	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17630	-70	5	-0.40	319831730	17925	28.76	17710	18180	17600	23000	12390	17700	17842.77	30.90	0	1012	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2386	11.03	1.90	12	0.13	1598.00	9276.00	18490	20240110	-4.65	10600	20230110	66.32	18490	-4.65	20240110	16490	6.91	20240103	18490	-4.65	20240110	11000	60.27	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
37	20240116	090639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17830	130	2	0.73	36480350	2054	3.30	17710	17900	17650	23000	12390	17700	17760.64	30.90	0	-578	18120	17910	17710	17500	17300	17810	17400	68	5300	500	12390	10	1	13535684	2413	11.16	1.92	12	0.02	1598.00	9276.00	18490	20240110	-3.57	10600	20230110	68.21	18490	-3.57	20240110	16490	8.13	20240103	18490	-3.57	20240110	11000	62.09	20230116	2.28	N	079940	500	67 억	4182742	N	N	0	N	N
38	20240115	160639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17700	-220	5	-1.23	1099013120	62056	111.31	17800	17920	17510	23250	12550	17920	17710.02	30.85	0	6002	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2396	11.08	1.91	12	0.46	1598.00	9276.00	18490	20240110	-4.27	10600	20230109	66.98	18490	-4.27	20240110	16490	7.34	20240103	18490	-4.27	20240110	11000	60.91	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
39	20240115	150640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17670	-250	5	-1.40	1084227840	61221	109.81	17800	17920	17510	23250	12550	17920	17710.06	30.85	0	5782	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2392	11.06	1.90	12	0.45	1598.00	9276.00	18490	20240110	-4.43	10600	20230109	66.70	18490	-4.43	20240110	16490	7.16	20240103	18490	-4.43	20240110	11000	60.64	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
40	20240115	140640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17770	-150	5	-0.84	992914580	56064	100.56	17800	17920	17510	23250	12550	17920	17710.38	30.85	0	4604	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2405	11.12	1.92	12	0.41	1598.00	9276.00	18490	20240110	-3.89	10600	20230109	67.64	18490	-3.89	20240110	16490	7.76	20240103	18490	-3.89	20240110	11000	61.55	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
41	20240115	130639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17720	-200	5	-1.12	950132180	53657	96.25	17800	17920	17510	23250	12550	17920	17707.52	30.85	0	4490	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2399	11.09	1.91	12	0.40	1598.00	9276.00	18490	20240110	-4.16	10600	20230109	67.17	18490	-4.16	20240110	16490	7.46	20240103	18490	-4.16	20240110	11000	61.09	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
42	20240115	120640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17790	-130	5	-0.73	793433030	44810	80.38	17800	17920	17510	23250	12550	17920	17706.61	30.85	0	3892	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2408	11.13	1.92	12	0.33	1598.00	9276.00	18490	20240110	-3.79	10600	20230109	67.83	18490	-3.79	20240110	16490	7.88	20240103	18490	-3.79	20240110	11000	61.73	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
43	20240115	110638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17620	-300	5	-1.67	567350410	32082	57.55	17800	17920	17510	23250	12550	17920	17684.38	30.85	0	-4519	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2385	11.03	1.90	12	0.24	1598.00	9276.00	18490	20240110	-4.71	10600	20230109	66.23	18490	-4.71	20240110	16490	6.85	20240103	18490	-4.71	20240110	11000	60.18	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
44	20240115	100636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17730	-190	5	-1.06	226618170	12748	22.87	17800	17920	17700	23250	12550	17920	17776.76	30.85	0	772	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2400	11.10	1.91	12	0.09	1598.00	9276.00	18490	20240110	-4.11	10600	20230109	67.26	18490	-4.11	20240110	16490	7.52	20240103	18490	-4.11	20240110	11000	61.18	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
45	20240115	090638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17790	-130	5	-0.73	62067250	3490	6.26	17800	17920	17730	23250	12550	17920	17784.31	30.85	0	884	18506	18212	17976	17682	17446	18095	17565	68	5330	500	12540	10	1	13535684	2408	11.13	1.92	12	0.03	1598.00	9276.00	18490	20240110	-3.79	10600	20230109	67.83	18490	-3.79	20240110	16490	7.88	20240103	18490	-3.79	20240110	11000	61.73	20230116	2.28	N	079940	500	67 억	4176191	N	N	0	N	N
46	20240112	160635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17920	-130	5	-0.72	998002840	55554	87.52	18050	18270	17740	23450	12640	18050	17964.60	30.79	0	8302	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2426	11.21	1.93	12	0.41	1598.00	9276.00	18490	20240110	-3.08	10400	20230106	72.31	18490	-3.08	20240110	16490	8.67	20240103	18490	-3.08	20240110	10750	66.70	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
47	20240112	150637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17900	-150	5	-0.83	956751020	53252	83.89	18050	18270	17740	23450	12640	18050	17966.48	30.79	0	7735	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2423	11.20	1.93	12	0.39	1598.00	9276.00	18490	20240110	-3.19	10400	20230106	72.12	18490	-3.19	20240110	16490	8.55	20240103	18490	-3.19	20240110	10750	66.51	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
48	20240112	140636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17810	-240	5	-1.33	873694150	48606	76.57	18050	18270	17740	23450	12640	18050	17975.03	30.79	0	7086	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2411	11.15	1.92	12	0.36	1598.00	9276.00	18490	20240110	-3.68	10400	20230106	71.25	18490	-3.68	20240110	16490	8.00	20240103	18490	-3.68	20240110	10750	65.67	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
49	20240112	130634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17920	-130	5	-0.72	754980410	41958	66.10	18050	18270	17740	23450	12640	18050	17993.72	30.79	0	6467	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2426	11.21	1.93	12	0.31	1598.00	9276.00	18490	20240110	-3.08	10400	20230106	72.31	18490	-3.08	20240110	16490	8.67	20240103	18490	-3.08	20240110	10750	66.70	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
50	20240112	120637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17900	-150	5	-0.83	438382730	24442	38.51	18050	18100	17740	23450	12640	18050	17935.63	30.79	0	3634	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2423	11.20	1.93	12	0.18	1598.00	9276.00	18490	20240110	-3.19	10400	20230106	72.12	18490	-3.19	20240110	16490	8.55	20240103	18490	-3.19	20240110	10750	66.51	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
51	20240112	110634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18040	-10	5	-0.06	396496970	22105	34.82	18050	18100	17740	23450	12640	18050	17936.98	30.79	0	4210	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2442	11.29	1.94	12	0.16	1598.00	9276.00	18490	20240110	-2.43	10400	20230106	73.46	18490	-2.43	20240110	16490	9.40	20240103	18490	-2.43	20240110	10750	67.81	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
52	20240112	100634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17960	-90	5	-0.50	295803860	16517	26.02	18050	18100	17740	23450	12640	18050	17909.05	30.79	0	1834	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2431	11.24	1.94	12	0.12	1598.00	9276.00	18490	20240110	-2.87	10400	20230106	72.69	18490	-2.87	20240110	16490	8.91	20240103	18490	-2.87	20240110	10750	67.07	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
53	20240112	090635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18100	50	2	0.28	12835450	711	1.12	18050	18100	18010	23450	12640	18050	18052.67	30.79	0	-352	18590	18320	18110	17840	17630	18215	17735	68	5400	500	12630	10	1	13535684	2450	11.33	1.95	12	0.01	1598.00	9276.00	18490	20240110	-2.11	10400	20230106	74.04	18490	-2.11	20240110	16490	9.76	20240103	18490	-2.11	20240110	10750	68.37	20230112	2.21	N	079940	500	67 억	4167308	N	N	0	N	N
54	20240111	160631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18050	-40	5	-0.22	1149488200	63386	57.22	18100	18380	17900	23500	12670	18090	18135.18	30.75	-1447	5445	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2443	11.30	1.95	12	0.47	1598.00	9276.00	18490	20240110	-2.38	10300	20230105	75.24	18490	-2.38	20240110	16490	9.46	20240103	18490	-2.38	20240110	10750	67.91	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
55	20240111	150635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18050	-40	5	-0.22	1084503730	59788	53.97	18100	18380	17900	23500	12670	18090	18139.15	30.75	-1447	6173	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2443	11.30	1.95	12	0.44	1598.00	9276.00	18490	20240110	-2.38	10300	20230105	75.24	18490	-2.38	20240110	16490	9.46	20240103	18490	-2.38	20240110	10750	67.91	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
56	20240111	140634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18060	-30	5	-0.17	838750190	46119	41.63	18100	18380	17950	23500	12670	18090	18186.65	30.75	-1447	3998	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2445	11.30	1.95	12	0.34	1598.00	9276.00	18490	20240110	-2.33	10300	20230105	75.34	18490	-2.33	20240110	16490	9.52	20240103	18490	-2.33	20240110	10750	68.00	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
57	20240111	130631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18150	60	2	0.33	700614060	38479	34.74	18100	18380	17950	23500	12670	18090	18207.70	30.75	-1447	5319	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2457	11.36	1.96	12	0.28	1598.00	9276.00	18490	20240110	-1.84	10300	20230105	76.21	18490	-1.84	20240110	16490	10.07	20240103	18490	-1.84	20240110	10750	68.84	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
58	20240111	120632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18250	160	2	0.88	624581750	34305	30.97	18100	18380	17950	23500	12670	18090	18206.73	30.75	-1447	5281	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2470	11.42	1.97	12	0.25	1598.00	9276.00	18490	20240110	-1.30	10300	20230105	77.18	18490	-1.30	20240110	16490	10.67	20240103	18490	-1.30	20240110	10750	69.77	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
59	20240111	110635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18190	100	2	0.55	536835660	29487	26.62	18100	18380	17950	23500	12670	18090	18205.84	30.75	-1447	4167	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2462	11.38	1.96	12	0.22	1598.00	9276.00	18490	20240110	-1.62	10300	20230105	76.60	18490	-1.62	20240110	16490	10.31	20240103	18490	-1.62	20240110	10750	69.21	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
60	20240111	100633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18330	240	2	1.33	402656760	22115	19.96	18100	18380	17950	23500	12670	18090	18207.40	30.75	-1447	3142	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2481	11.47	1.98	12	0.16	1598.00	9276.00	18490	20240110	-0.87	10300	20230105	77.96	18490	-0.87	20240110	16490	11.16	20240103	18490	-0.87	20240110	10750	70.51	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
61	20240111	090632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18190	100	2	0.55	8654940	477	0.43	18100	18240	18100	23500	12670	18090	18144.53	30.75	-1447	11	18683	18386	18193	17896	17703	18535	18045	68	5410	500	12660	10	1	13535684	2462	11.38	1.96	12	0.00	1598.00	9276.00	18490	20240110	-1.62	10300	20230105	76.60	18490	-1.62	20240110	16490	10.31	20240103	18490	-1.62	20240110	10750	69.21	20230111	2.15	N	079940	500	67 억	4161949	N	N	0	N	N
62	20240110	160630	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18090	50	2	0.28	2015941370	110608	107.20	18040	18490	18000	23450	12630	18040	18226.48	30.69	0	9886	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2449	11.32	1.95	12	0.82	1598.00	9276.00	18490	20240110	-2.16	10200	20230104	77.35	18490	-2.16	20240110	16490	9.70	20240103	18490	-2.16	20240110	10600	70.66	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
63	20240110	150632	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18130	90	2	0.50	1973512230	108263	104.93	18040	18490	18000	23450	12630	18040	18228.87	30.69	0	9197	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2454	11.35	1.95	12	0.80	1598.00	9276.00	18490	20240110	-1.95	10200	20230104	77.75	18490	-1.95	20240110	16490	9.95	20240103	18490	-1.95	20240110	10600	71.04	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
64	20240110	140633	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18070	30	2	0.17	1845279210	101180	98.07	18040	18490	18000	23450	12630	18040	18237.59	30.69	0	9414	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2446	11.31	1.95	12	0.75	1598.00	9276.00	18490	20240110	-2.27	10200	20230104	77.16	18490	-2.27	20240110	16490	9.58	20240103	18490	-2.27	20240110	10600	70.47	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
65	20240110	130631	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18210	170	2	0.94	1661221930	90998	88.20	18040	18490	18000	23450	12630	18040	18255.59	30.69	0	10159	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2465	11.40	1.96	12	0.67	1598.00	9276.00	18490	20240110	-1.51	10200	20230104	78.53	18490	-1.51	20240110	16490	10.43	20240103	18490	-1.51	20240110	10600	71.79	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
66	20240110	120633	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18190	150	2	0.83	1467832000	80377	77.90	18040	18490	18000	23450	12630	18040	18261.84	30.69	0	13771	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2462	11.38	1.96	12	0.59	1598.00	9276.00	18490	20240110	-1.62	10200	20230104	78.33	18490	-1.62	20240110	16490	10.31	20240103	18490	-1.62	20240110	10600	71.60	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
67	20240110	110631	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18150	110	2	0.61	1355480350	74185	71.90	18040	18490	18000	23450	12630	18040	18271.62	30.69	0	16112	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2457	11.36	1.96	12	0.55	1598.00	9276.00	18490	20240110	-1.84	10200	20230104	77.94	18490	-1.84	20240110	16490	10.07	20240103	18490	-1.84	20240110	10600	71.23	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
68	20240110	100630	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18220	180	2	1.00	1028104700	56173	54.44	18040	18490	18000	23450	12630	18040	18302.47	30.69	0	13851	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2466	11.40	1.96	12	0.41	1598.00	9276.00	18490	20240110	-1.46	10200	20230104	78.63	18490	-1.46	20240110	16490	10.49	20240103	18490	-1.46	20240110	10600	71.89	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
69	20240110	090630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	18240	200	2	1.11	202742660	11137	10.79	18040	18370	18000	23450	12630	18040	18204.42	30.69	0	5440	18780	18410	18030	17660	17280	18595	17845	68	5410	500	12620	10	1	13535684	2469	11.41	1.97	12	0.08	1598.00	9276.00	18400	20240109	-0.87	10200	20230104	78.82	18400	-0.87	20240109	16490	10.61	20240103	18400	-0.87	20240109	10600	72.08	20230110	1.97	N	079940	500	67 억	4153589	N	N	0	N	N
70	20240109	160629	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18040	190	2	1.06	1849583090	102735	54.30	17850	18400	17650	23200	12500	17850	18003.41	30.51	0	13629	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2442	11.29	1.94	12	0.76	1598.00	9276.00	18400	20240109	-1.96	9860	20230103	82.96	18400	-1.96	20240109	16490	9.40	20240103	18400	-1.96	20240109	10600	70.19	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
71	20240109	150630	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18040	190	2	1.06	1749396100	97187	51.37	17850	18400	17650	23200	12500	17850	18000.31	30.51	0	12186	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2442	11.29	1.94	12	0.72	1598.00	9276.00	18400	20240109	-1.96	9860	20230103	82.96	18400	-1.96	20240109	16490	9.40	20240103	18400	-1.96	20240109	10600	70.19	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
72	20240109	140629	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17940	90	2	0.50	1615029790	89717	47.42	17850	18400	17650	23200	12500	17850	18001.38	30.51	0	8568	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2428	11.23	1.93	12	0.66	1598.00	9276.00	18400	20240109	-2.50	9860	20230103	81.95	18400	-2.50	20240109	16490	8.79	20240103	18400	-2.50	20240109	10600	69.25	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
73	20240109	130629	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18020	170	2	0.95	1508891950	83798	44.29	17850	18400	17650	23200	12500	17850	18006.30	30.51	0	8304	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2439	11.28	1.94	12	0.62	1598.00	9276.00	18400	20240109	-2.07	9860	20230103	82.76	18400	-2.07	20240109	16490	9.28	20240103	18400	-2.07	20240109	10600	70.00	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
74	20240109	120635	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	18070	220	2	1.23	1364719200	75812	40.07	17850	18400	17650	23200	12500	17850	18001.36	30.51	0	6538	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2446	11.31	1.95	12	0.56	1598.00	9276.00	18400	20240109	-1.79	9860	20230103	83.27	18400	-1.79	20240109	16490	9.58	20240103	18400	-1.79	20240109	10600	70.47	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
75	20240109	110631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17850	0	3	0.00	454265850	25534	13.50	17850	17950	17650	23200	12500	17850	17790.63	30.51	0	-3370	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2416	11.17	1.92	12	0.19	1598.00	9276.00	18080	20231212	-1.27	9860	20230103	81.03	18030	-1.00	20240108	16490	8.25	20240103	18080	-1.27	20231212	10600	68.40	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
76	20240109	100630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17820	-30	5	-0.17	370040870	20814	11.00	17850	17950	17650	23200	12500	17850	17778.46	30.51	0	-4258	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2412	11.15	1.92	12	0.15	1598.00	9276.00	18080	20231212	-1.44	9860	20230103	80.73	18030	-1.16	20240108	16490	8.07	20240103	18080	-1.44	20231212	10600	68.11	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
77	20240109	090630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17870	20	2	0.11	166499560	9402	4.97	17850	17950	17650	23200	12500	17850	17708.95	30.51	0	-1024	18596	18222	17656	17282	16716	18410	17470	68	5350	500	12490	10	1	13535684	2419	11.18	1.93	12	0.07	1598.00	9276.00	18080	20231212	-1.16	9860	20230103	81.24	18030	-0.89	20240108	16490	8.37	20240103	18080	-1.16	20231212	10600	68.58	20230109	1.91	N	079940	500	67 억	4129888	N	N	0	N	N
78	20240108	160629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17850	760	2	4.45	3351762070	188810	416.03	17170	18030	17090	22200	11970	17090	17751.97	30.12	-1591	50999	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2416	11.17	1.92	12	1.39	1598.00	9276.00	18080	20231212	-1.27	9860	20230103	81.03	18030	-1.00	20240108	16490	8.25	20240103	18080	-1.27	20231212	10600	68.40	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
79	20240108	150630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17880	790	2	4.62	3187090360	179582	395.69	17170	18030	17090	22200	11970	17090	17747.27	30.12	-1591	51771	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2420	11.19	1.93	12	1.33	1598.00	9276.00	18080	20231212	-1.11	9860	20230103	81.34	18030	-0.83	20240108	16490	8.43	20240103	18080	-1.11	20231212	10600	68.68	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
80	20240108	140629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17630	540	2	3.16	2869474110	161700	356.29	17170	18030	17090	22200	11970	17090	17745.67	30.12	-1591	50759	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2386	11.03	1.90	12	1.19	1598.00	9276.00	18080	20231212	-2.49	9860	20230103	78.80	18030	-2.22	20240108	16490	6.91	20240103	18080	-2.49	20231212	10600	66.32	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
81	20240108	130628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17810	720	2	4.21	2637606220	148578	327.38	17170	18030	17090	22200	11970	17090	17752.33	30.12	-1591	47307	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2411	11.15	1.92	12	1.10	1598.00	9276.00	18080	20231212	-1.49	9860	20230103	80.63	18030	-1.22	20240108	16490	8.00	20240103	18080	-1.49	20231212	10600	68.02	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
82	20240108	120629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17940	850	2	4.97	1858005070	105081	231.54	17170	17990	17090	22200	11970	17090	17681.65	30.12	-1591	37352	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2428	11.23	1.93	12	0.78	1598.00	9276.00	18080	20231212	-0.77	9860	20230103	81.95	17990	-0.28	20240108	16490	8.79	20240103	18080	-0.77	20231212	10600	69.25	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
83	20240108	110630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17590	500	2	2.93	1052005320	59825	131.82	17170	17790	17090	22200	11970	17090	17584.71	30.12	-1591	29632	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2381	11.01	1.90	12	0.44	1598.00	9276.00	18080	20231212	-2.71	9860	20230103	78.40	17790	-1.12	20240108	16490	6.67	20240103	18080	-2.71	20231212	10600	65.94	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
84	20240108	100630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17560	470	2	2.75	828960530	47089	103.76	17170	17790	17090	22200	11970	17090	17604.12	30.12	-1591	22391	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2377	10.99	1.89	12	0.35	1598.00	9276.00	18080	20231212	-2.88	9860	20230103	78.09	17790	-1.29	20240108	16490	6.49	20240103	18080	-2.88	20231212	10600	65.66	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
85	20240108	090628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17430	340	2	1.99	51968320	3007	6.63	17170	17450	17090	22200	11970	17090	17282.45	30.12	-1591	1503	17596	17342	17096	16842	16596	17220	16720	68	5110	500	11960	10	1	13535684	2359	10.91	1.88	12	0.02	1598.00	9276.00	18080	20231212	-3.60	9860	20230103	76.77	17520	-0.51	20240104	16490	5.70	20240103	18080	-3.60	20231212	10600	64.43	20230109	2.03	N	079940	500	67 억	4077028	N	N	0	N	N
86	20240105	160628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17090	-110	5	-0.64	773817680	45383	49.69	17140	17350	16850	22350	12040	17200	17050.81	30.20	0	-8916	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2313	10.69	1.84	12	0.34	1598.00	9276.00	18080	20231212	-5.48	9840	20221229	73.68	17520	-2.45	20240104	16490	3.64	20240103	18080	-5.48	20231212	10300	65.92	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
87	20240105	150630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17110	-90	5	-0.52	753375850	44186	48.38	17140	17350	16850	22350	12040	17200	17050.10	30.20	0	-8877	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2316	10.71	1.84	12	0.33	1598.00	9276.00	18080	20231212	-5.37	9840	20221229	73.88	17520	-2.34	20240104	16490	3.76	20240103	18080	-5.37	20231212	10300	66.12	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
88	20240105	140627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17080	-120	5	-0.70	687215240	40311	44.14	17140	17350	16850	22350	12040	17200	17047.83	30.20	0	-8453	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2312	10.69	1.84	12	0.30	1598.00	9276.00	18080	20231212	-5.53	9840	20221229	73.58	17520	-2.51	20240104	16490	3.58	20240103	18080	-5.53	20231212	10300	65.83	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
89	20240105	130628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17090	-110	5	-0.64	627110840	36789	40.28	17140	17350	16850	22350	12040	17200	17046.15	30.20	0	-8154	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2313	10.69	1.84	12	0.27	1598.00	9276.00	18080	20231212	-5.48	9840	20221229	73.68	17520	-2.45	20240104	16490	3.64	20240103	18080	-5.48	20231212	10300	65.92	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
90	20240105	120628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17080	-120	5	-0.70	549030250	32220	35.28	17140	17350	16850	22350	12040	17200	17040.05	30.20	0	-8804	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2312	10.69	1.84	12	0.24	1598.00	9276.00	18080	20231212	-5.53	9840	20221229	73.58	17520	-2.51	20240104	16490	3.58	20240103	18080	-5.53	20231212	10300	65.83	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
91	20240105	110626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16950	-250	5	-1.45	459169140	26932	29.49	17140	17350	16850	22350	12040	17200	17049.20	30.20	0	-9071	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2294	10.61	1.83	12	0.20	1598.00	9276.00	18080	20231212	-6.25	9840	20221229	72.26	17520	-3.25	20240104	16490	2.79	20240103	18080	-6.25	20231212	10300	64.56	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
92	20240105	100630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17100	-100	5	-0.58	185027920	10794	11.82	17140	17350	17040	22350	12040	17200	17141.74	30.20	0	-3772	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2315	10.70	1.84	12	0.08	1598.00	9276.00	18080	20231212	-5.42	9840	20221229	73.78	17520	-2.40	20240104	16490	3.70	20240103	18080	-5.42	20231212	10300	66.02	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
93	20240105	090627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17140	-60	5	-0.35	40806200	2376	2.60	17140	17350	17100	22350	12040	17200	17174.33	30.20	0	-1562	18006	17602	17116	16712	16226	17805	16915	68	5150	500	12040	10	1	13535684	2320	10.73	1.85	12	0.02	1598.00	9276.00	18080	20231212	-5.20	9840	20221229	74.19	17520	-2.17	20240104	16490	3.94	20240103	18080	-5.20	20231212	10300	66.41	20230105	1.99	N	079940	500	67 억	4087474	N	N	0	N	N
94	20240104	160624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17200	350	2	2.08	1573226880	91240	208.25	16850	17520	16630	21900	11800	16850	17242.74	30.14	0	8080	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2328	10.76	1.85	12	0.67	1598.00	9276.00	18080	20231212	-4.87	9840	20221229	74.80	17520	-1.83	20240104	16490	4.31	20240103	18080	-4.87	20231212	10200	68.63	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
95	20240104	150626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17220	370	2	2.20	1504192990	87222	199.08	16850	17520	16630	21900	11800	16850	17245.57	30.14	0	9777	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2331	10.78	1.86	12	0.64	1598.00	9276.00	18080	20231212	-4.76	9840	20221229	75.00	17520	-1.71	20240104	16490	4.43	20240103	18080	-4.76	20231212	10200	68.82	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
96	20240104	140626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17360	510	2	3.03	1372069460	79545	181.56	16850	17520	16630	21900	11800	16850	17248.97	30.14	0	12447	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2350	10.86	1.87	12	0.59	1598.00	9276.00	18080	20231212	-3.98	9840	20221229	76.42	17520	-0.91	20240104	16490	5.28	20240103	18080	-3.98	20231212	10200	70.20	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
97	20240104	130626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17310	460	2	2.73	1275091840	73939	168.76	16850	17520	16630	21900	11800	16850	17245.19	30.14	0	12347	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2343	10.83	1.87	12	0.55	1598.00	9276.00	18080	20231212	-4.26	9840	20221229	75.91	17520	-1.20	20240104	16490	4.97	20240103	18080	-4.26	20231212	10200	69.71	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
98	20240104	120625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17260	410	2	2.43	1140413620	66168	151.03	16850	17520	16630	21900	11800	16850	17235.12	30.14	0	10748	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2336	10.80	1.86	12	0.49	1598.00	9276.00	18080	20231212	-4.54	9840	20221229	75.41	17520	-1.48	20240104	16490	4.67	20240103	18080	-4.54	20231212	10200	69.22	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
99	20240104	110625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17380	530	2	3.15	525073470	30780	70.25	16850	17390	16630	21900	11800	16850	17058.92	30.14	0	8209	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2353	10.88	1.87	12	0.23	1598.00	9276.00	18080	20231212	-3.87	9840	20221229	76.63	17390	-0.06	20240104	16490	5.40	20240103	18080	-3.87	20231212	10200	70.39	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
100	20240104	100624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17160	310	2	1.84	212105940	12540	28.62	16850	17180	16630	21900	11800	16850	16914.35	30.14	0	-453	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2323	10.74	1.85	12	0.09	1598.00	9276.00	18080	20231212	-5.09	9840	20221229	74.39	17180	-0.12	20240104	16490	4.06	20240103	18080	-5.09	20231212	10200	68.24	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
101	20240104	090627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16630	-220	5	-1.31	29887300	1782	4.07	16850	16850	16630	21900	11800	16850	16771.77	30.14	0	-862	17156	17002	16746	16592	16336	16875	16465	68	5050	500	11790	10	1	13535684	2251	10.41	1.79	12	0.01	1598.00	9276.00	18080	20231212	-8.02	9840	20221229	69.00	17040	-2.41	20240102	16490	0.85	20240103	18080	-8.02	20231212	10200	63.04	20230104	2.01	N	079940	500	67 억	4080082	N	N	0	N	N
102	20240103	160623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16850	-50	5	-0.30	727830260	43754	94.00	16900	16900	16490	21950	11830	16900	16633.14	30.12	0	6806	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2281	10.54	1.82	12	0.32	1598.00	9276.00	18080	20231212	-6.80	9840	20221229	71.24	17040	-1.12	20240102	16490	2.18	20240103	18080	-6.80	20231212	9860	70.89	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
103	20240103	150622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16690	-210	5	-1.24	669956660	40300	86.58	16900	16900	16490	21950	11830	16900	16624.23	30.12	0	5448	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2259	10.44	1.80	12	0.30	1598.00	9276.00	18080	20231212	-7.69	9840	20221229	69.61	17040	-2.05	20240102	16490	1.21	20240103	18080	-7.69	20231212	9860	69.27	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
104	20240103	140620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16600	-300	5	-1.78	561297650	33774	72.56	16900	16900	16490	21950	11830	16900	16619.22	30.12	0	3506	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2247	10.39	1.79	12	0.25	1598.00	9276.00	18080	20231212	-8.19	9840	20221229	68.70	17040	-2.58	20240102	16490	0.67	20240103	18080	-8.19	20231212	9860	68.36	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
105	20240103	130623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16520	-380	5	-2.25	494093910	29717	63.84	16900	16900	16490	21950	11830	16900	16626.64	30.12	0	3731	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2236	10.34	1.78	12	0.22	1598.00	9276.00	18080	20231212	-8.63	9840	20221229	67.89	17040	-3.05	20240102	16490	0.18	20240103	18080	-8.63	20231212	9860	67.55	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
106	20240103	120625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16640	-260	5	-1.54	393422870	23629	50.76	16900	16900	16500	21950	11830	16900	16650.00	30.12	0	4287	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2252	10.41	1.79	12	0.17	1598.00	9276.00	18080	20231212	-7.96	9840	20221229	69.11	17040	-2.35	20240102	16500	0.85	20240103	18080	-7.96	20231212	9860	68.76	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
107	20240103	110621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16620	-280	5	-1.66	375907500	22577	48.50	16900	16900	16500	21950	11830	16900	16650.02	30.12	0	4635	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2250	10.40	1.79	12	0.17	1598.00	9276.00	18080	20231212	-8.08	9840	20221229	68.90	17040	-2.46	20240102	16500	0.73	20240103	18080	-8.08	20231212	9860	68.56	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
108	20240103	100622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16650	-250	5	-1.48	182854010	10948	23.52	16900	16900	16600	21950	11830	16900	16702.05	30.12	0	1682	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2254	10.42	1.79	12	0.08	1598.00	9276.00	18080	20231212	-7.91	9840	20221229	69.21	17040	-2.29	20240102	16570	0.48	20240102	18080	-7.91	20231212	9860	68.86	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
109	20240103	090621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16800	-100	5	-0.59	25633500	1529	3.28	16900	16900	16700	21950	11830	16900	16764.88	30.12	0	-51	17306	17102	16836	16632	16366	17205	16735	68	5050	500	11830	10	1	13535684	2274	10.51	1.81	12	0.01	1598.00	9276.00	18080	20231212	-7.08	9840	20221229	70.73	17040	-1.41	20240102	16570	1.39	20240102	18080	-7.08	20231212	9860	70.39	20230103	2.01	N	079940	500	67 억	4076395	N	N	0	N	N
110	20240102	160621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16900	170	2	1.02	781318940	46501	11.84	16730	17040	16570	21700	11720	16730	16803.10	30.04	0	9199	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2288	10.58	1.82	12	0.34	1598.00	9276.00	18080	20231212	-6.53	9840	20221229	71.75	17040	-0.82	20240102	16570	1.99	20240102	18080	-6.53	20231212	9860	71.40	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N
111	20240102	150621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16900	170	2	1.02	681754270	40609	10.34	16730	17040	16570	21700	11720	16730	16789.13	30.04	0	8704	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2288	10.58	1.82	12	0.30	1598.00	9276.00	18080	20231212	-6.53	9840	20221229	71.75	17040	-0.82	20240102	16570	1.99	20240102	18080	-6.53	20231212	9860	71.40	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N
112	20240102	140622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16870	140	2	0.84	470844900	28162	7.17	16730	16890	16570	21700	11720	16730	16718.92	30.04	0	6087	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2283	10.56	1.82	12	0.21	1598.00	9276.00	18080	20231212	-6.69	9840	20221229	71.44	16890	-0.12	20240102	16570	1.81	20240102	18080	-6.69	20231212	9860	71.10	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N
113	20240102	130618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16790	60	2	0.36	400313490	23975	6.10	16730	16840	16570	21700	11720	16730	16696.28	30.04	0	5494	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2273	10.51	1.81	12	0.18	1598.00	9276.00	18080	20231212	-7.13	9840	20221229	70.63	16840	-0.30	20240102	16570	1.33	20240102	18080	-7.13	20231212	9860	70.28	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N
114	20240102	120618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16700	-30	5	-0.18	348083510	20862	5.31	16730	16840	16570	21700	11720	16730	16683.72	30.04	0	4548	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2260	10.45	1.80	12	0.15	1598.00	9276.00	18080	20231212	-7.63	9840	20221229	69.72	16840	-0.83	20240102	16570	0.78	20240102	18080	-7.63	20231212	9860	69.37	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N
115	20240102	110618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16680	-50	5	-0.30	278113140	16670	4.24	16730	16840	16570	21700	11720	16730	16681.71	30.04	0	3287	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2258	10.44	1.80	12	0.12	1598.00	9276.00	18080	20231212	-7.74	9840	20221229	69.51	16840	-0.95	20240102	16570	0.66	20240102	18080	-7.74	20231212	9860	69.17	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N
116	20240102	100611	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16770	40	2	0.24	136329810	8174	2.08	16730	16770	16570	21700	11720	16730	16674.39	30.04	0	1831	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2270	10.49	1.81	12	0.06	1598.00	9276.00	18080	20231212	-7.25	9840	20221229	70.43	16770	0.00	20240102	16570	1.21	20240102	18080	-7.25	20231212	9860	70.08	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N
117	20240102	090604	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	0	3	0.00	0	0	0.00	0	0	0	21700	11720	16730	0.00	30.04	0	0	18690	17710	16970	15990	15250	18200	16480	68	4970	500	11710	10	1	13535684	2265	10.47	1.80	12	0.00	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	0	0.00	0	0	0.00	0	18080	-7.47	20231212	9860	69.68	20230103	2.01	N	079940	500	67 억	4066076	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History