KissMeData/337930/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161304	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
3	20231229	151251	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
4	20231229	141249	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
5	20231229	131251	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
6	20231229	121254	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
7	20231229	111155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
8	20231229	101208	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
9	20231229	091206	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2805123860	433068	27.44	6520	6770	6300	8460	4560	6510	6477.55	0.95	-35657	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		276835	N	N	0	N	00	N
10	20231228	161154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6350	-160	5	-2.46	2801966800	432577	27.41	6520	6770	6300	8460	4560	6510	6477.55	1.07	0	-32272	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1858	18.62	2.37	12	1.48	341.00	2675.00	7400	20230116	-14.19	4000	20231026	58.75	7400	-14.19	20230116	4000	58.75	20231026	7400	-14.19	20230116	4000	58.75	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
11	20231228	151203	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6470	-40	5	-0.61	2582038120	398475	25.25	6520	6770	6300	8460	4560	6510	6479.80	1.07	0	-23528	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1894	18.97	2.42	12	1.36	341.00	2675.00	7400	20230116	-12.57	4000	20231026	61.75	7400	-12.57	20230116	4000	61.75	20231026	7400	-12.57	20230116	4000	61.75	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
12	20231228	141159	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6440	-70	5	-1.08	2302737260	354925	22.49	6520	6770	6300	8460	4560	6510	6487.95	1.07	0	-18105	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1885	18.89	2.41	12	1.21	341.00	2675.00	7400	20230116	-12.97	4000	20231026	61.00	7400	-12.97	20230116	4000	61.00	20231026	7400	-12.97	20230116	4000	61.00	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
13	20231228	131152	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6400	-110	5	-1.69	2118391250	326284	20.67	6520	6770	6300	8460	4560	6510	6492.48	1.07	0	-25990	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1873	18.77	2.39	12	1.11	341.00	2675.00	7400	20230116	-13.51	4000	20231026	60.00	7400	-13.51	20230116	4000	60.00	20231026	7400	-13.51	20230116	4000	60.00	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
14	20231228	121157	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6440	-70	5	-1.08	1974754660	303894	19.25	6520	6770	6300	8460	4560	6510	6498.17	1.07	0	-19950	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1885	18.89	2.41	12	1.04	341.00	2675.00	7400	20230116	-12.97	4000	20231026	61.00	7400	-12.97	20230116	4000	61.00	20231026	7400	-12.97	20230116	4000	61.00	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
15	20231228	111201	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6390	-120	5	-1.84	1820216440	279732	17.72	6520	6770	6300	8460	4560	6510	6507.00	1.07	0	-15348	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1870	18.74	2.39	12	0.96	341.00	2675.00	7400	20230116	-13.65	4000	20231026	59.75	7400	-13.65	20230116	4000	59.75	20231026	7400	-13.65	20230116	4000	59.75	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
16	20231228	101155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6440	-70	5	-1.08	1303433690	198799	12.60	6520	6770	6410	8460	4560	6510	6556.54	1.07	0	-16787	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1885	18.89	2.41	12	0.68	341.00	2675.00	7400	20230116	-12.97	4000	20231026	61.00	7400	-12.97	20230116	4000	61.00	20231026	7400	-12.97	20230116	4000	61.00	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
17	20231228	091159	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6550	40	2	0.61	278309050	42750	2.71	6520	6560	6450	8460	4560	6510	6510.15	1.07	0	1517	7170	6840	6320	5990	5470	7005	6155	148	1950	500	4680	10	1	29266589	1917	19.21	2.45	12	0.15	341.00	2675.00	7400	20230116	-11.49	4000	20231026	63.75	7400	-11.49	20230116	4000	63.75	20231026	7400	-11.49	20230116	4000	63.75	20231026	4.14	N	337930	500	147 억		312492	N	N	0	N	00	N
18	20231227	161142	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6510	630	2	10.71	9999434390	1570520	275.67	5840	6650	5800	7640	4120	5880	6366.88	0.91	0	53743	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1905	19.09	2.43	12	5.37	341.00	2675.00	7400	20230116	-12.03	4000	20231026	62.75	7400	-12.03	20230116	4000	62.75	20231026	7400	-12.03	20230116	4000	62.75	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
19	20231227	151200	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6560	680	2	11.56	9759041050	1533619	269.20	5840	6650	5800	7640	4120	5880	6363.41	0.91	0	50988	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1920	19.24	2.45	12	5.24	341.00	2675.00	7400	20230116	-11.35	4000	20231026	64.00	7400	-11.35	20230116	4000	64.00	20231026	7400	-11.35	20230116	4000	64.00	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
20	20231227	141152	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6490	610	2	10.37	9019781430	1420367	249.32	5840	6650	5800	7640	4120	5880	6350.32	0.91	0	41714	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1899	19.03	2.43	12	4.85	341.00	2675.00	7400	20230116	-12.30	4000	20231026	62.25	7400	-12.30	20230116	4000	62.25	20231026	7400	-12.30	20230116	4000	62.25	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
21	20231227	131145	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6510	630	2	10.71	7696194950	1219001	213.97	5840	6640	5800	7640	4120	5880	6313.53	0.91	0	27524	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1905	19.09	2.43	12	4.17	341.00	2675.00	7400	20230116	-12.03	4000	20231026	62.75	7400	-12.03	20230116	4000	62.75	20231026	7400	-12.03	20230116	4000	62.75	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
22	20231227	121146	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6430	550	2	9.35	5511484490	883607	155.10	5840	6500	5800	7640	4120	5880	6237.48	0.91	0	40081	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1882	18.86	2.40	12	3.02	341.00	2675.00	7400	20230116	-13.11	4000	20231026	60.75	7400	-13.11	20230116	4000	60.75	20231026	7400	-13.11	20230116	4000	60.75	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
23	20231227	111156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6370	490	2	8.33	3940695440	639034	112.17	5840	6420	5800	7640	4120	5880	6166.64	0.91	0	17120	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1864	18.68	2.38	12	2.18	341.00	2675.00	7400	20230116	-13.92	4000	20231026	59.25	7400	-13.92	20230116	4000	59.25	20231026	7400	-13.92	20230116	4000	59.25	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
24	20231227	101153	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6110	230	2	3.91	1904113080	315233	55.33	5840	6230	5800	7640	4120	5880	6040.34	0.91	0	7630	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1788	17.92	2.28	12	1.08	341.00	2675.00	7400	20230116	-17.43	4000	20231026	52.75	7400	-17.43	20230116	4000	52.75	20231026	7400	-17.43	20230116	4000	52.75	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
25	20231227	091157	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6060	180	2	3.06	387975080	65391	11.48	5840	6070	5800	7640	4120	5880	5933.16	0.91	0	9093	6280	6080	5890	5690	5500	5985	5595	148	1760	500	4230	10	1	29266589	1774	17.77	2.27	12	0.22	341.00	2675.00	7400	20230116	-18.11	4000	20231026	51.50	7400	-18.11	20230116	4000	51.50	20231026	7400	-18.11	20230116	4000	51.50	20231026	4.14	N	337930	500	147 억		265359	N	N	0	N	00	N
26	20231226	161154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5880	-120	5	-2.00	3346745270	566966	47.81	5910	6090	5700	7800	4200	6000	5902.94	0.90	0	3037	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1721	17.24	2.20	12	1.94	341.00	2675.00	7400	20230116	-20.54	4000	20231026	47.00	7400	-20.54	20230116	4000	47.00	20231026	7400	-20.54	20230116	4000	47.00	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
27	20231226	151154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5980	-20	5	-0.33	3190894240	540665	45.60	5910	6090	5700	7800	4200	6000	5901.75	0.90	0	5953	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1750	17.54	2.24	12	1.85	341.00	2675.00	7400	20230116	-19.19	4000	20231026	49.50	7400	-19.19	20230116	4000	49.50	20231026	7400	-19.19	20230116	4000	49.50	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
28	20231226	141157	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5990	-10	5	-0.17	2937822600	498307	42.02	5910	6090	5700	7800	4200	6000	5895.56	0.90	0	13981	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1753	17.57	2.24	12	1.70	341.00	2675.00	7400	20230116	-19.05	4000	20231026	49.75	7400	-19.05	20230116	4000	49.75	20231026	7400	-19.05	20230116	4000	49.75	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
29	20231226	131155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5800	-200	5	-3.33	2234994660	380826	32.12	5910	6050	5700	7800	4200	6000	5868.72	0.90	0	27933	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1697	17.01	2.17	12	1.30	341.00	2675.00	7400	20230116	-21.62	4000	20231026	45.00	7400	-21.62	20230116	4000	45.00	20231026	7400	-21.62	20230116	4000	45.00	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
30	20231226	121154	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	-230	5	-3.83	1899738340	322605	27.21	5910	6050	5760	7800	4200	6000	5888.66	0.90	0	37805	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1689	16.92	2.16	12	1.10	341.00	2675.00	7400	20230116	-22.03	4000	20231026	44.25	7400	-22.03	20230116	4000	44.25	20231026	7400	-22.03	20230116	4000	44.25	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
31	20231226	111159	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	-220	5	-3.67	1587362740	268765	22.67	5910	6050	5770	7800	4200	6000	5906.05	0.90	0	28556	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1692	16.95	2.16	12	0.92	341.00	2675.00	7400	20230116	-21.89	4000	20231026	44.50	7400	-21.89	20230116	4000	44.50	20231026	7400	-21.89	20230116	4000	44.50	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
32	20231226	101152	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5880	-120	5	-2.00	1190405640	200946	16.95	5910	6050	5800	7800	4200	6000	5923.91	0.90	0	20934	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1721	17.24	2.20	12	0.69	341.00	2675.00	7400	20230116	-20.54	4000	20231026	47.00	7400	-20.54	20230116	4000	47.00	20231026	7400	-20.54	20230116	4000	47.00	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
33	20231226	091155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5930	-70	5	-1.17	570610940	96024	8.10	5910	6050	5850	7800	4200	6000	5942.23	0.90	0	2181	6633	6316	6103	5786	5573	6210	5680	148	1800	500	4320	10	1	29266589	1736	17.39	2.22	12	0.33	341.00	2675.00	7400	20230116	-19.86	4000	20231026	48.25	7400	-19.86	20230116	4000	48.25	20231026	7400	-19.86	20230116	4000	48.25	20231026	3.53	N	337930	500	147 억		263556	N	N	0	N	00	N
34	20231222	161136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6000	-190	5	-3.07	7263804820	1183327	50.21	6140	6420	5890	8040	4340	6190	6138.62	0.96	0	6082	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1756	17.60	2.24	12	4.04	341.00	2675.00	7400	20230116	-18.92	4000	20231026	50.00	7400	-18.92	20230116	4000	50.00	20231026	7400	-18.92	20230116	4000	50.00	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
35	20231222	151133	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5940	-250	5	-4.04	6887969580	1119998	47.52	6140	6420	5900	8040	4340	6190	6149.96	0.96	0	-621	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1738	17.42	2.22	12	3.83	341.00	2675.00	7400	20230116	-19.73	4000	20231026	48.50	7400	-19.73	20230116	4000	48.50	20231026	7400	-19.73	20230116	4000	48.50	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
36	20231222	141132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6100	-90	5	-1.45	5666860630	917083	38.91	6140	6420	5900	8040	4340	6190	6179.22	0.96	0	-43613	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1785	17.89	2.28	12	3.13	341.00	2675.00	7400	20230116	-17.57	4000	20231026	52.50	7400	-17.57	20230116	4000	52.50	20231026	7400	-17.57	20230116	4000	52.50	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
37	20231222	131131	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6180	-10	5	-0.16	5109554020	826959	35.09	6140	6420	5900	8040	4340	6190	6178.72	0.96	0	-44536	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1809	18.12	2.31	12	2.83	341.00	2675.00	7400	20230116	-16.49	4000	20231026	54.50	7400	-16.49	20230116	4000	54.50	20231026	7400	-16.49	20230116	4000	54.50	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
38	20231222	121132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6400	210	2	3.39	4634148690	751374	31.88	6140	6410	5900	8040	4340	6190	6167.55	0.96	0	-44971	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1873	18.77	2.39	12	2.57	341.00	2675.00	7400	20230116	-13.51	4000	20231026	60.00	7400	-13.51	20230116	4000	60.00	20231026	7400	-13.51	20230116	4000	60.00	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
39	20231222	111130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6170	-20	5	-0.32	3038769320	499195	21.18	6140	6300	5900	8040	4340	6190	6087.22	0.96	0	8171	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1806	18.09	2.31	12	1.71	341.00	2675.00	7400	20230116	-16.62	4000	20231026	54.25	7400	-16.62	20230116	4000	54.25	20231026	7400	-16.62	20230116	4000	54.25	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
40	20231222	101126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5990	-200	5	-3.23	2004319400	328342	13.93	6140	6300	5900	8040	4340	6190	6104.22	0.96	0	20073	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1753	17.57	2.24	12	1.12	341.00	2675.00	7400	20230116	-19.05	4000	20231026	49.75	7400	-19.05	20230116	4000	49.75	20231026	7400	-19.05	20230116	4000	49.75	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
41	20231222	091132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6180	-10	5	-0.16	640762610	103310	4.38	6140	6300	6120	8040	4340	6190	6202.40	0.96	0	6597	6816	6502	5906	5592	4996	6660	5750	148	1850	500	4450	10	1	29266589	1809	18.12	2.31	12	0.35	341.00	2675.00	7400	20230116	-16.49	4000	20231026	54.50	7400	-16.49	20230116	4000	54.50	20231026	7400	-16.49	20230116	4000	54.50	20231026	3.07	N	337930	500	147 억		280372	N	N	0	N	00	N
42	20231221	161122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6190	590	2	10.54	13714235780	2342280	136.63	5500	6220	5310	7280	3920	5600	5854.27	1.49	0	-173145	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1812	18.15	2.31	12	8.00	341.00	2675.00	7400	20230116	-16.35	4000	20231026	54.75	7400	-16.35	20230116	4000	54.75	20231026	7400	-16.35	20230116	4000	54.75	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
43	20231221	151128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	6170	570	2	10.18	13217386040	2261949	131.94	5500	6170	5310	7280	3920	5600	5843.39	1.49	0	-182144	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1806	18.09	2.31	12	7.73	341.00	2675.00	7400	20230116	-16.62	4000	20231026	54.25	7400	-16.62	20230116	4000	54.25	20231026	7400	-16.62	20230116	4000	54.25	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
44	20231221	141124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5990	390	2	6.96	11146699320	1922858	112.16	5500	6050	5310	7280	3920	5600	5796.97	1.49	0	-174780	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1753	17.57	2.24	12	6.57	341.00	2675.00	7400	20230116	-19.05	4000	20231026	49.75	7400	-19.05	20230116	4000	49.75	20231026	7400	-19.05	20230116	4000	49.75	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
45	20231221	131121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5810	210	2	3.75	8120844230	1415183	82.55	5500	5970	5310	7280	3920	5600	5738.40	1.49	0	-105792	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1700	17.04	2.17	12	4.84	341.00	2675.00	7400	20230116	-21.49	4000	20231026	45.25	7400	-21.49	20230116	4000	45.25	20231026	7400	-21.49	20230116	4000	45.25	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
46	20231221	121129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5870	270	2	4.82	7626138070	1330440	77.61	5500	5970	5310	7280	3920	5600	5732.07	1.49	0	-81233	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1718	17.21	2.19	12	4.55	341.00	2675.00	7400	20230116	-20.68	4000	20231026	46.75	7400	-20.68	20230116	4000	46.75	20231026	7400	-20.68	20230116	4000	46.75	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
47	20231221	111129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	180	2	3.21	6710039040	1174018	68.48	5500	5970	5310	7280	3920	5600	5715.47	1.49	0	-88630	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1692	16.95	2.16	12	4.01	341.00	2675.00	7400	20230116	-21.89	4000	20231026	44.50	7400	-21.89	20230116	4000	44.50	20231026	7400	-21.89	20230116	4000	44.50	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
48	20231221	101124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	180	2	3.21	4061354830	719596	41.98	5500	5840	5310	7280	3920	5600	5643.95	1.49	0	-89495	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1692	16.95	2.16	12	2.46	341.00	2675.00	7400	20230116	-21.89	4000	20231026	44.50	7400	-21.89	20230116	4000	44.50	20231026	7400	-21.89	20230116	4000	44.50	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
49	20231221	091126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	-200	5	-3.57	611093510	112292	6.55	5500	5500	5310	7280	3920	5600	5441.64	1.49	0	-14937	6200	5900	5390	5090	4580	6050	5240	148	1680	500	4030	10	1	29266589	1580	15.84	2.02	12	0.38	341.00	2675.00	7400	20230116	-27.03	4000	20231026	35.00	7400	-27.03	20230116	4000	35.00	20231026	7400	-27.03	20230116	4000	35.00	20231026	3.04	N	337930	500	147 억		435195	N	N	0	N	00	N
50	20231220	161129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5600	600	2	12.00	9075777975	1698935	326.40	4920	5690	4880	6500	3500	5000	5340.99	1.21	0	107973	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1639	16.42	2.09	12	5.81	341.00	2675.00	7400	20230116	-24.32	4000	20231026	40.00	7400	-24.32	20230116	4000	40.00	20231026	7400	-24.32	20230116	4000	40.00	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
51	20231220	151224	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5540	540	2	10.80	8193531855	1541556	296.16	4920	5570	4880	6500	3500	5000	5315.10	1.21	0	100690	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1621	16.25	2.07	12	5.27	341.00	2675.00	7400	20230116	-25.14	4000	20231026	38.50	7400	-25.14	20230116	4000	38.50	20231026	7400	-25.14	20230116	4000	38.50	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
52	20231220	141244	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	380	2	7.60	6151579075	1168976	224.58	4920	5450	4880	6500	3500	5000	5262.37	1.21	0	64353	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1575	15.78	2.01	12	3.99	341.00	2675.00	7400	20230116	-27.30	4000	20231026	34.50	7400	-27.30	20230116	4000	34.50	20231026	7400	-27.30	20230116	4000	34.50	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
53	20231220	131233	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	290	2	5.80	3145095965	608514	116.91	4920	5320	4880	6500	3500	5000	5168.49	1.21	0	26341	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1548	15.51	1.98	12	2.08	341.00	2675.00	7400	20230116	-28.51	4000	20231026	32.25	7400	-28.51	20230116	4000	32.25	20231026	7400	-28.51	20230116	4000	32.25	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
54	20231220	121122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	120	2	2.40	2568010005	497691	95.62	4920	5320	4880	6500	3500	5000	5159.85	1.21	0	39971	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1498	15.01	1.91	12	1.70	341.00	2675.00	7400	20230116	-30.81	4000	20231026	28.00	7400	-30.81	20230116	4000	28.00	20231026	7400	-30.81	20230116	4000	28.00	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
55	20231220	111125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	150	2	3.00	2468485465	478318	91.89	4920	5320	4880	6500	3500	5000	5160.76	1.21	0	38098	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1507	15.10	1.93	12	1.63	341.00	2675.00	7400	20230116	-30.41	4000	20231026	28.75	7400	-30.41	20230116	4000	28.75	20231026	7400	-30.41	20230116	4000	28.75	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
56	20231220	101127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5230	230	2	4.60	1827150515	353781	67.97	4920	5320	4880	6500	3500	5000	5164.64	1.21	0	35770	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1531	15.34	1.96	12	1.21	341.00	2675.00	7400	20230116	-29.32	4000	20231026	30.75	7400	-29.32	20230116	4000	30.75	20231026	7400	-29.32	20230116	4000	30.75	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
57	20231220	091124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	70	2	1.40	407084915	81021	15.57	4920	5110	4880	6500	3500	5000	5024.44	1.21	0	-4938	5276	5137	4991	4852	4706	5207	4922	148	1500	500	3600	10	1	29266589	1484	14.87	1.90	12	0.28	341.00	2675.00	7400	20230116	-31.49	4000	20231026	26.75	7400	-31.49	20230116	4000	26.75	20231026	7400	-31.49	20230116	4000	26.75	20231026	2.10	N	337930	500	147 억		355010	N	N	0	N	00	N
58	20231219	161122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5000	10	2	0.20	2582300075	517149	8.90	4955	5130	4845	6480	3495	4990	4993.28	1.28	0	-20195	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	10	1	29266589	1463	14.66	1.87	12	1.77	341.00	2675.00	7400	20230116	-32.43	4000	20231026	25.00	7400	-32.43	20230116	4000	25.00	20231026	7400	-32.43	20230116	4000	25.00	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
59	20231219	151127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	20	2	0.40	2483364685	497374	8.56	4955	5130	4845	6480	3495	4990	4992.95	1.28	0	-20357	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	10	1	29266589	1466	14.69	1.87	12	1.70	341.00	2675.00	7400	20230116	-32.30	4000	20231026	25.25	7400	-32.30	20230116	4000	25.25	20231026	7400	-32.30	20230116	4000	25.25	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
60	20231219	141121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	30	2	0.60	2149371895	431128	7.42	4955	5130	4845	6480	3495	4990	4985.46	1.28	0	-3006	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	10	1	29266589	1469	14.72	1.88	12	1.47	341.00	2675.00	7400	20230116	-32.16	4000	20231026	25.50	7400	-32.16	20230116	4000	25.50	20231026	7400	-32.16	20230116	4000	25.50	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
61	20231219	131129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4995	5	2	0.10	2030195260	407380	7.01	4955	5130	4845	6480	3495	4990	4983.54	1.28	0	-820	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	5	1	29266589	1462	14.65	1.87	12	1.39	341.00	2675.00	7400	20230116	-32.50	4000	20231026	24.88	7400	-32.50	20230116	4000	24.88	20231026	7400	-32.50	20230116	4000	24.88	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
62	20231219	121129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	30	2	0.60	1931409110	387625	6.67	4955	5130	4845	6480	3495	4990	4982.67	1.28	0	-3284	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	10	1	29266589	1469	14.72	1.88	12	1.32	341.00	2675.00	7400	20230116	-32.16	4000	20231026	25.50	7400	-32.16	20230116	4000	25.50	20231026	7400	-32.16	20230116	4000	25.50	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
63	20231219	111126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4990	0	3	0.00	1798878525	361082	6.21	4955	5130	4845	6480	3495	4990	4981.91	1.28	0	-13995	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	5	1	29266589	1460	14.63	1.87	12	1.23	341.00	2675.00	7400	20230116	-32.57	4000	20231026	24.75	7400	-32.57	20230116	4000	24.75	20231026	7400	-32.57	20230116	4000	24.75	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
64	20231219	101123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4965	-25	5	-0.50	1602980340	321592	5.53	4955	5130	4845	6480	3495	4990	4984.52	1.28	0	-22822	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	5	1	29266589	1453	14.56	1.86	12	1.10	341.00	2675.00	7400	20230116	-32.91	4000	20231026	24.12	7400	-32.91	20230116	4000	24.12	20231026	7400	-32.91	20230116	4000	24.12	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
65	20231219	091120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4960	-30	5	-0.60	999149580	199780	3.44	4955	5130	4845	6480	3495	4990	5001.25	1.28	0	-24411	5740	5365	5085	4710	4430	5225	4570	148	1490	500	3590	5	1	29266589	1452	14.55	1.85	12	0.68	341.00	2675.00	7400	20230116	-32.97	4000	20231026	24.00	7400	-32.97	20230116	4000	24.00	20231026	7400	-32.97	20230116	4000	24.00	20231026	2.19	N	337930	500	147 억		374126	N	N	0	N	00	N
66	20231218	161118	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4990	335	2	7.20	29816828415	5779694	593.31	5000	5460	4805	6050	3260	4655	5158.99	1.76	0	-175942	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	5	1	29266589	1460	14.63	1.87	12	19.75	341.00	2675.00	7400	20230116	-32.57	4000	20231026	24.75	7400	-32.57	20230116	4000	24.75	20231026	7400	-32.57	20230116	4000	24.75	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
67	20231218	151122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	385	2	8.27	29337609325	5684090	583.50	5000	5460	4805	6050	3260	4655	5161.36	1.76	0	-192273	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	10	1	29266589	1475	14.78	1.88	12	19.42	341.00	2675.00	7400	20230116	-31.89	4000	20231026	26.00	7400	-31.89	20230116	4000	26.00	20231026	7400	-31.89	20230116	4000	26.00	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
68	20231218	141125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	515	2	11.06	28156691885	5450943	559.56	5000	5460	4805	6050	3260	4655	5165.47	1.76	0	-244011	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	10	1	29266589	1513	15.16	1.93	12	18.63	341.00	2675.00	7400	20230116	-30.14	4000	20231026	29.25	7400	-30.14	20230116	4000	29.25	20231026	7400	-30.14	20230116	4000	29.25	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
69	20231218	131115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	415	2	8.92	27363467845	5296613	543.72	5000	5460	4805	6050	3260	4655	5166.22	1.76	0	-246969	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	10	1	29266589	1484	14.87	1.90	12	18.10	341.00	2675.00	7400	20230116	-31.49	4000	20231026	26.75	7400	-31.49	20230116	4000	26.75	20231026	7400	-31.49	20230116	4000	26.75	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
70	20231218	121112	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	465	2	9.99	26813407915	5188492	532.62	5000	5460	4805	6050	3260	4655	5167.86	1.76	0	-254932	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	10	1	29266589	1498	15.01	1.91	12	17.73	341.00	2675.00	7400	20230116	-30.81	4000	20231026	28.00	7400	-30.81	20230116	4000	28.00	20231026	7400	-30.81	20230116	4000	28.00	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
71	20231218	111114	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	545	2	11.71	25418195985	4917202	504.77	5000	5460	4805	6050	3260	4655	5169.24	1.76	0	-236142	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	10	1	29266589	1522	15.25	1.94	12	16.80	341.00	2675.00	7400	20230116	-29.73	4000	20231026	30.00	7400	-29.73	20230116	4000	30.00	20231026	7400	-29.73	20230116	4000	30.00	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
72	20231218	101113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	495	2	10.63	16751708855	3274107	336.10	5000	5390	4805	6050	3260	4655	5116.42	1.76	0	-197581	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	10	1	29266589	1507	15.10	1.93	12	11.19	341.00	2675.00	7400	20230116	-30.41	4000	20231026	28.75	7400	-30.41	20230116	4000	28.75	20231026	7400	-30.41	20230116	4000	28.75	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
73	20231218	091110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4905	250	2	5.37	2999628845	606216	62.23	5000	5060	4805	6050	3260	4655	4948.12	1.76	0	-148181	5028	4841	4588	4401	4148	4935	4495	148	1395	500	3350	5	1	29266589	1436	14.38	1.83	12	2.07	341.00	2675.00	7400	20230116	-33.72	4000	20231026	22.62	7400	-33.72	20230116	4000	22.62	20231026	7400	-33.72	20230116	4000	22.62	20231026	2.18	N	337930	500	147 억		516157	N	N	0	N	00	N
74	20231215	161113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4655	315	2	7.26	4485682590	965582	1513.83	4340	4775	4335	5640	3040	4340	4645.55	1.34	0	154452	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1362	13.65	1.74	12	3.30	341.00	2675.00	7400	20230116	-37.09	4000	20231026	16.38	7400	-37.09	20230116	4000	16.38	20231026	7400	-37.09	20230116	4000	16.38	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
75	20231215	151117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4690	350	2	8.06	4095306205	881418	1381.88	4340	4775	4335	5640	3040	4340	4646.27	1.34	0	148216	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1373	13.75	1.75	12	3.01	341.00	2675.00	7400	20230116	-36.62	4000	20231026	17.25	7400	-36.62	20230116	4000	17.25	20231026	7400	-36.62	20230116	4000	17.25	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
76	20231215	141116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4670	330	2	7.60	2552278130	554358	869.12	4340	4710	4335	5640	3040	4340	4604.03	1.34	0	109098	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1367	13.70	1.75	12	1.89	341.00	2675.00	7400	20230116	-36.89	4000	20231026	16.75	7400	-36.89	20230116	4000	16.75	20231026	7400	-36.89	20230116	4000	16.75	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
77	20231215	131110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4665	325	2	7.49	1705374615	372900	584.63	4340	4675	4335	5640	3040	4340	4573.28	1.34	0	77653	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1365	13.68	1.74	12	1.27	341.00	2675.00	7400	20230116	-36.96	4000	20231026	16.62	7400	-36.96	20230116	4000	16.62	20231026	7400	-36.96	20230116	4000	16.62	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
78	20231215	121111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4625	285	2	6.57	1111960765	245129	384.31	4340	4660	4335	5640	3040	4340	4536.23	1.34	0	32423	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1354	13.56	1.73	12	0.84	341.00	2675.00	7400	20230116	-37.50	4000	20231026	15.62	7400	-37.50	20230116	4000	15.62	20231026	7400	-37.50	20230116	4000	15.62	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
79	20231215	111105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	130	2	3.00	359909715	80910	126.85	4340	4530	4335	5640	3040	4340	4448.27	1.34	0	7916	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1308	13.11	1.67	12	0.28	341.00	2675.00	7400	20230116	-39.59	4000	20231026	11.75	7400	-39.59	20230116	4000	11.75	20231026	7400	-39.59	20230116	4000	11.75	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
80	20231215	101110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	85	2	1.96	128468230	29172	45.74	4340	4455	4335	5640	3040	4340	4403.82	1.34	0	3884	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1295	12.98	1.65	12	0.10	341.00	2675.00	7400	20230116	-40.20	4000	20231026	10.62	7400	-40.20	20230116	4000	10.62	20231026	7400	-40.20	20230116	4000	10.62	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
81	20231215	091115	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4370	30	2	0.69	10777265	2477	3.88	4340	4370	4335	5640	3040	4340	4350.93	1.34	0	811	4410	4375	4335	4300	4260	4392	4317	148	1300	500	3120	5	1	29266589	1279	12.82	1.63	12	0.01	341.00	2675.00	7400	20230116	-40.95	4000	20231026	9.25	7400	-40.95	20230116	4000	9.25	20231026	7400	-40.95	20230116	4000	9.25	20231026	2.18	N	337930	500	147 억		391209	N	N	0	N	00	N
82	20231214	161105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	25	2	0.58	275521845	63684	123.03	4320	4370	4295	5600	3025	4315	4326.38	1.31	0	8816	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1270	12.73	1.62	12	0.22	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
83	20231214	151144	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4345	30	2	0.70	270188390	62455	120.65	4320	4370	4295	5600	3025	4315	4326.13	1.31	0	8622	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1272	12.74	1.62	12	0.21	341.00	2675.00	7400	20230116	-41.28	4000	20231026	8.62	7400	-41.28	20230116	4000	8.62	20231026	7400	-41.28	20230116	4000	8.62	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
84	20231214	141111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4355	40	2	0.93	264036025	61039	117.92	4320	4370	4295	5600	3025	4315	4325.69	1.31	0	8625	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1275	12.77	1.63	12	0.21	341.00	2675.00	7400	20230116	-41.15	4000	20231026	8.88	7400	-41.15	20230116	4000	8.88	20231026	7400	-41.15	20230116	4000	8.88	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
85	20231214	131140	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4345	30	2	0.70	246822310	57082	110.27	4320	4370	4295	5600	3025	4315	4324.00	1.31	0	8627	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1272	12.74	1.62	12	0.20	341.00	2675.00	7400	20230116	-41.28	4000	20231026	8.62	7400	-41.28	20230116	4000	8.62	20231026	7400	-41.28	20230116	4000	8.62	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
86	20231214	121202	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	25	2	0.58	230132165	53238	102.85	4320	4370	4295	5600	3025	4315	4322.70	1.31	0	9181	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1270	12.73	1.62	12	0.18	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
87	20231214	111135	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4325	10	2	0.23	176229090	40777	78.77	4320	4370	4295	5600	3025	4315	4321.78	1.31	0	12804	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1266	12.68	1.62	12	0.14	341.00	2675.00	7400	20230116	-41.55	4000	20231026	8.12	7400	-41.55	20230116	4000	8.12	20231026	7400	-41.55	20230116	4000	8.12	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
88	20231214	101056	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	25	2	0.58	155187350	35906	69.36	4320	4370	4295	5600	3025	4315	4322.05	1.31	0	13136	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1270	12.73	1.62	12	0.12	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
89	20231214	091036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4325	10	2	0.23	2512620	581	1.12	4320	4330	4320	5600	3025	4315	4324.65	1.31	0	-10	4401	4357	4331	4287	4261	4345	4275	148	1285	500	3100	5	1	29266589	1266	12.68	1.62	12	0.00	341.00	2675.00	7400	20230116	-41.55	4000	20231026	8.12	7400	-41.55	20230116	4000	8.12	20231026	7400	-41.55	20230116	4000	8.12	20231026	2.16	N	337930	500	147 억		382393	N	N	0	N	00	N
90	20231213	161102	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4315	-45	5	-1.03	220941260	51022	137.89	4340	4375	4305	5660	3055	4360	4330.31	1.31	0	298	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1263	12.65	1.61	12	0.17	341.00	2675.00	7400	20230116	-41.69	4000	20231026	7.88	7400	-41.69	20230116	4000	7.88	20231026	7400	-41.69	20230116	4000	7.88	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
91	20231213	151124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4330	-30	5	-0.69	203587410	47000	127.02	4340	4375	4310	5660	3055	4360	4331.65	1.31	0	3351	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1267	12.70	1.62	12	0.16	341.00	2675.00	7400	20230116	-41.49	4000	20231026	8.25	7400	-41.49	20230116	4000	8.25	20231026	7400	-41.49	20230116	4000	8.25	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
92	20231213	141124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	-20	5	-0.46	176180990	40662	109.89	4340	4375	4310	5660	3055	4360	4332.82	1.31	0	4008	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1270	12.73	1.62	12	0.14	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
93	20231213	131129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	-25	5	-0.57	168725790	38940	105.24	4340	4375	4310	5660	3055	4360	4332.97	1.31	0	3881	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1269	12.71	1.62	12	0.13	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
94	20231213	121123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	-25	5	-0.57	140177470	32335	87.39	4340	4375	4310	5660	3055	4360	4335.16	1.31	0	242	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1269	12.71	1.62	12	0.11	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
95	20231213	111128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	-25	5	-0.57	84532030	19444	52.55	4340	4375	4315	5660	3055	4360	4347.46	1.31	0	-1464	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1269	12.71	1.62	12	0.07	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
96	20231213	101135	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4370	10	2	0.23	50307755	11537	31.18	4340	4375	4340	5660	3055	4360	4360.56	1.31	0	-2886	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1279	12.82	1.63	12	0.04	341.00	2675.00	7400	20230116	-40.95	4000	20231026	9.25	7400	-40.95	20230116	4000	9.25	20231026	7400	-40.95	20230116	4000	9.25	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
97	20231213	091120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4365	5	2	0.11	9048940	2079	5.62	4340	4365	4340	5660	3055	4360	4352.54	1.31	0	-439	4426	4392	4341	4307	4256	4410	4325	148	1300	500	3130	5	1	29266589	1277	12.80	1.63	12	0.01	341.00	2675.00	7400	20230116	-41.01	4000	20231026	9.12	7400	-41.01	20230116	4000	9.12	20231026	7400	-41.01	20230116	4000	9.12	20231026	2.15	N	337930	500	147 억		382094	N	N	0	N	00	N
98	20231212	161041	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	10	2	0.23	160615200	37001	94.18	4335	4375	4290	5650	3045	4350	4340.83	1.32	0	-3179	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.13	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
99	20231212	151047	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4375	25	2	0.57	158413620	36497	92.90	4335	4375	4290	5650	3045	4350	4340.46	1.32	0	-3162	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1280	12.83	1.64	12	0.12	341.00	2675.00	7400	20230116	-40.88	4000	20231026	9.38	7400	-40.88	20230116	4000	9.38	20231026	7400	-40.88	20230116	4000	9.38	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
100	20231212	140947	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4365	15	2	0.34	131819365	30407	77.40	4335	4375	4290	5650	3045	4350	4335.17	1.32	0	-2855	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1277	12.80	1.63	12	0.10	341.00	2675.00	7400	20230116	-41.01	4000	20231026	9.12	7400	-41.01	20230116	4000	9.12	20231026	7400	-41.01	20230116	4000	9.12	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
101	20231212	130951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	10	2	0.23	115244785	26605	67.72	4335	4375	4290	5650	3045	4350	4331.70	1.32	0	-2624	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.09	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
102	20231212	120943	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	-10	5	-0.23	89401485	20681	52.64	4335	4375	4290	5650	3045	4350	4322.88	1.32	0	-2529	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1270	12.73	1.62	12	0.07	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
103	20231212	110958	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4350	0	3	0.00	77283805	17886	45.53	4335	4375	4290	5650	3045	4350	4320.91	1.32	0	-1256	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1273	12.76	1.63	12	0.06	341.00	2675.00	7400	20230116	-41.22	4000	20231026	8.75	7400	-41.22	20230116	4000	8.75	20231026	7400	-41.22	20230116	4000	8.75	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
104	20231212	101038	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4345	-5	5	-0.11	26063240	6004	15.28	4335	4375	4320	5650	3045	4350	4340.98	1.32	0	-2003	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1272	12.74	1.62	12	0.02	341.00	2675.00	7400	20230116	-41.28	4000	20231026	8.62	7400	-41.28	20230116	4000	8.62	20231026	7400	-41.28	20230116	4000	8.62	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
105	20231212	091039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4365	15	2	0.34	2539550	584	1.49	4335	4375	4320	5650	3045	4350	4348.54	1.32	0	-161	4420	4385	4330	4295	4240	4402	4312	148	1300	500	3130	5	1	29266589	1277	12.80	1.63	12	0.00	341.00	2675.00	7400	20230116	-41.01	4000	20231026	9.12	7400	-41.01	20230116	4000	9.12	20231026	7400	-41.01	20230116	4000	9.12	20231026	2.17	N	337930	500	147 억		384896	N	N	0	N	00	N
106	20231211	161042	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4350	90	2	2.11	170354855	39225	106.55	4320	4365	4275	5530	2985	4260	4343.02	1.29	-2773	4910	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1273	12.76	1.63	12	0.13	341.00	2675.00	7400	20230116	-41.22	4000	20231026	8.75	7400	-41.22	20230116	4000	8.75	20231026	7400	-41.22	20230116	4000	8.75	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
107	20231211	151038	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4350	90	2	2.11	164501360	37879	102.89	4320	4365	4275	5530	2985	4260	4342.81	1.29	-2773	4939	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1273	12.76	1.63	12	0.13	341.00	2675.00	7400	20230116	-41.22	4000	20231026	8.75	7400	-41.22	20230116	4000	8.75	20231026	7400	-41.22	20230116	4000	8.75	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
108	20231211	141038	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4350	90	2	2.11	150883970	34750	94.39	4320	4365	4275	5530	2985	4260	4341.98	1.29	-2773	5299	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1273	12.76	1.63	12	0.12	341.00	2675.00	7400	20230116	-41.22	4000	20231026	8.75	7400	-41.22	20230116	4000	8.75	20231026	7400	-41.22	20230116	4000	8.75	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
109	20231211	131036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	100	2	2.35	136646680	31477	85.50	4320	4365	4275	5530	2985	4260	4341.16	1.29	-2773	5612	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1276	12.79	1.63	12	0.11	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
110	20231211	121038	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	60	2	1.41	104340775	24062	65.36	4320	4360	4275	5530	2985	4260	4336.33	1.29	-2773	7352	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1264	12.67	1.61	12	0.08	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
111	20231211	111033	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	75	2	1.76	94635165	21820	59.27	4320	4360	4275	5530	2985	4260	4337.08	1.29	-2773	7872	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1269	12.71	1.62	12	0.07	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
112	20231211	101032	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	75	2	1.76	91825165	21173	57.51	4320	4360	4275	5530	2985	4260	4336.90	1.29	-2773	7912	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1269	12.71	1.62	12	0.07	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
113	20231211	091032	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	75	2	1.76	7844510	1813	4.92	4320	4345	4275	5530	2985	4260	4326.81	1.29	-2773	-169	4333	4296	4258	4221	4183	4315	4240	148	1270	500	3060	5	1	29266589	1269	12.71	1.62	12	0.01	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.21	N	337930	500	147 억		377214	N	N	0	N	00	N
114	20231208	161023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4260	60	2	1.43	152751605	35921	31.57	4240	4295	4220	5460	2940	4200	4252.38	1.29	0	2776	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1247	12.49	1.59	12	0.12	341.00	2675.00	7400	20230116	-42.43	4000	20231026	6.50	7400	-42.43	20230116	4000	6.50	20231026	7400	-42.43	20230116	4000	6.50	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
115	20231208	151026	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	70	2	1.67	147593205	34710	30.51	4240	4295	4220	5460	2940	4200	4252.18	1.29	0	2553	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1250	12.52	1.60	12	0.12	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
116	20231208	141025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4275	75	2	1.79	130872770	30789	27.06	4240	4295	4220	5460	2940	4200	4250.63	1.29	0	1168	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1251	12.54	1.60	12	0.11	341.00	2675.00	7400	20230116	-42.23	4000	20231026	6.88	7400	-42.23	20230116	4000	6.88	20231026	7400	-42.23	20230116	4000	6.88	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
117	20231208	131023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4250	50	2	1.19	123012040	28943	25.44	4240	4295	4220	5460	2940	4200	4250.15	1.29	0	1175	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1244	12.46	1.59	12	0.10	341.00	2675.00	7400	20230116	-42.57	4000	20231026	6.25	7400	-42.57	20230116	4000	6.25	20231026	7400	-42.57	20230116	4000	6.25	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
118	20231208	121020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4255	55	2	1.31	118553280	27892	24.52	4240	4295	4220	5460	2940	4200	4250.44	1.29	0	477	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1245	12.48	1.59	12	0.10	341.00	2675.00	7400	20230116	-42.50	4000	20231026	6.38	7400	-42.50	20230116	4000	6.38	20231026	7400	-42.50	20230116	4000	6.38	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
119	20231208	111016	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4260	60	2	1.43	54930580	12939	11.37	4240	4275	4220	5460	2940	4200	4245.35	1.29	0	-1508	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1247	12.49	1.59	12	0.04	341.00	2675.00	7400	20230116	-42.43	4000	20231026	6.50	7400	-42.43	20230116	4000	6.50	20231026	7400	-42.43	20230116	4000	6.50	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
120	20231208	101025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4255	55	2	1.31	40452285	9528	8.37	4240	4275	4220	5460	2940	4200	4245.62	1.29	0	-1470	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1245	12.48	1.59	12	0.03	341.00	2675.00	7400	20230116	-42.50	4000	20231026	6.38	7400	-42.50	20230116	4000	6.38	20231026	7400	-42.50	20230116	4000	6.38	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
121	20231208	091014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4240	40	2	0.95	5752870	1358	1.19	4240	4250	4220	5460	2940	4200	4236.28	1.29	0	-146	4423	4311	4253	4141	4083	4282	4112	148	1260	500	3020	5	1	29266589	1241	12.43	1.59	12	0.00	341.00	2675.00	7400	20230116	-42.70	4000	20231026	6.00	7400	-42.70	20230116	4000	6.00	20231026	7400	-42.70	20230116	4000	6.00	20231026	2.11	N	337930	500	147 억		377214	N	N	1	N	00	N
122	20231207	161019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4200	-140	5	-3.23	483687595	113745	166.24	4340	4365	4195	5640	3040	4340	4252.39	1.27	0	4326	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1229	12.32	1.57	12	0.39	341.00	2675.00	7400	20230116	-43.24	4000	20231026	5.00	7400	-43.24	20230116	4000	5.00	20231026	7400	-43.24	20230116	4000	5.00	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
123	20231207	151019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	-70	5	-1.61	334749075	78375	114.54	4340	4365	4230	5640	3040	4340	4271.12	1.27	0	-2036	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1250	12.52	1.60	12	0.27	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
124	20231207	141016	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	-70	5	-1.61	269545865	63059	92.16	4340	4365	4230	5640	3040	4340	4274.50	1.27	0	-5794	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1250	12.52	1.60	12	0.22	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
125	20231207	131014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4240	-100	5	-2.30	218985565	51172	74.79	4340	4365	4230	5640	3040	4340	4279.40	1.27	0	-4226	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1241	12.43	1.59	12	0.17	341.00	2675.00	7400	20230116	-42.70	4000	20231026	6.00	7400	-42.70	20230116	4000	6.00	20231026	7400	-42.70	20230116	4000	6.00	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
126	20231207	121016	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4250	-90	5	-2.07	193748775	45218	66.09	4340	4365	4240	5640	3040	4340	4284.77	1.27	0	-4126	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1244	12.46	1.59	12	0.15	341.00	2675.00	7400	20230116	-42.57	4000	20231026	6.25	7400	-42.57	20230116	4000	6.25	20231026	7400	-42.57	20230116	4000	6.25	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
127	20231207	111007	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	-70	5	-1.61	167924575	39140	57.20	4340	4365	4250	5640	3040	4340	4290.36	1.27	0	-4375	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1250	12.52	1.60	12	0.13	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
128	20231207	101010	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4310	-30	5	-0.69	65004670	15051	22.00	4340	4365	4290	5640	3040	4340	4318.96	1.27	0	-2570	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1261	12.64	1.61	12	0.05	341.00	2675.00	7400	20230116	-41.76	4000	20231026	7.75	7400	-41.76	20230116	4000	7.75	20231026	7400	-41.76	20230116	4000	7.75	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
129	20231207	091016	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	0	3	0.00	14752540	3400	4.97	4340	4365	4300	5640	3040	4340	4338.98	1.27	0	-2045	4416	4377	4301	4262	4186	4397	4282	148	1300	500	3120	5	1	29266589	1270	12.73	1.62	12	0.01	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.13	N	337930	500	147 억		372886	N	N	1	N	00	N
130	20231206	161004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	70	2	1.64	291852725	68411	121.07	4250	4340	4225	5550	2990	4270	4266.17	1.27	0	1446	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1270	12.73	1.62	12	0.23	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.12	N	337930	500	147 억		371439	N	N	1	N	00	N
131	20231206	151020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	50	2	1.17	283922895	66580	117.83	4250	4330	4225	5550	2990	4270	4264.39	1.27	0	1362	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1264	12.67	1.61	12	0.23	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.12	N	337930	500	147 억		371439	N	N	0	N	00	N
132	20231206	141017	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4260	-10	5	-0.23	195218960	45871	81.18	4250	4305	4225	5550	2990	4270	4255.83	1.27	0	-538	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1247	12.49	1.59	12	0.16	341.00	2675.00	7400	20230116	-42.43	4000	20231026	6.50	7400	-42.43	20230116	4000	6.50	20231026	7400	-42.43	20230116	4000	6.50	20231026	2.12	N	337930	500	147 억		371439	N	N	0	N	00	N
133	20231206	131005	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4225	-45	5	-1.05	142337930	33443	59.18	4250	4305	4225	5550	2990	4270	4256.14	1.27	0	-2548	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1237	12.39	1.58	12	0.11	341.00	2675.00	7400	20230116	-42.91	4000	20231026	5.62	7400	-42.91	20230116	4000	5.62	20231026	7400	-42.91	20230116	4000	5.62	20231026	2.12	N	337930	500	147 억		371439	N	N	0	N	00	N
134	20231206	120959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	0	3	0.00	65992165	15442	27.33	4250	4305	4250	5550	2990	4270	4273.55	1.27	0	-2718	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1250	12.52	1.60	12	0.05	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.12	N	337930	500	147 억		371439	N	N	0	N	00	N
135	20231206	111019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4260	-10	5	-0.23	34468195	8079	14.30	4250	4295	4250	5550	2990	4270	4266.39	1.27	0	-2226	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1247	12.49	1.59	12	0.03	341.00	2675.00	7400	20230116	-42.43	4000	20231026	6.50	7400	-42.43	20230116	4000	6.50	20231026	7400	-42.43	20230116	4000	6.50	20231026	2.12	N	337930	500	147 억		371439	N	N	0	N	00	N
136	20231206	101008	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	0	3	0.00	19917140	4665	8.26	4250	4295	4250	5550	2990	4270	4269.48	1.27	0	-1985	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1250	12.52	1.60	12	0.02	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.12	N	337930	500	147 억		371439	N	N	0	N	00	N
137	20231206	091010	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4275	5	2	0.12	4529795	1062	1.88	4250	4295	4250	5550	2990	4270	4265.34	1.27	0	-443	4356	4312	4266	4222	4176	4335	4245	148	1280	500	3070	5	1	29266589	1251	12.54	1.60	12	0.00	341.00	2675.00	7400	20230116	-42.23	4000	20231026	6.88	7400	-42.23	20230116	4000	6.88	20231026	7400	-42.23	20230116	4000	6.88	20231026	2.12	N	337930	500	147 억		371439	N	N	0	N	00	N
138	20231205	161011	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	-45	5	-1.04	240651505	56456	131.02	4255	4310	4220	5600	3025	4315	4262.47	1.29	0	-5946	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1250	12.52	1.60	12	0.19	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
139	20231205	151009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4245	-70	5	-1.62	207364415	48615	112.82	4255	4310	4220	5600	3025	4315	4265.44	1.29	0	-5703	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1242	12.45	1.59	12	0.17	341.00	2675.00	7400	20230116	-42.64	4000	20231026	6.12	7400	-42.64	20230116	4000	6.12	20231026	7400	-42.64	20230116	4000	6.12	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
140	20231205	141007	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4275	-40	5	-0.93	186791185	43779	101.60	4255	4310	4220	5600	3025	4315	4266.68	1.29	0	-3356	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1251	12.54	1.60	12	0.15	341.00	2675.00	7400	20230116	-42.23	4000	20231026	6.88	7400	-42.23	20230116	4000	6.88	20231026	7400	-42.23	20230116	4000	6.88	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
141	20231205	131004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4250	-65	5	-1.51	157783815	36965	85.79	4255	4310	4220	5600	3025	4315	4268.47	1.29	0	-6164	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1244	12.46	1.59	12	0.13	341.00	2675.00	7400	20230116	-42.57	4000	20231026	6.25	7400	-42.57	20230116	4000	6.25	20231026	7400	-42.57	20230116	4000	6.25	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
142	20231205	121002	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4260	-55	5	-1.27	133155290	31210	72.43	4255	4310	4220	5600	3025	4315	4266.43	1.29	0	-3321	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1247	12.49	1.59	12	0.11	341.00	2675.00	7400	20230116	-42.43	4000	20231026	6.50	7400	-42.43	20230116	4000	6.50	20231026	7400	-42.43	20230116	4000	6.50	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
143	20231205	111002	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4275	-40	5	-0.93	92451060	21637	50.21	4255	4310	4255	5600	3025	4315	4272.82	1.29	0	-3206	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1251	12.54	1.60	12	0.07	341.00	2675.00	7400	20230116	-42.23	4000	20231026	6.88	7400	-42.23	20230116	4000	6.88	20231026	7400	-42.23	20230116	4000	6.88	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
144	20231205	101005	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4275	-40	5	-0.93	60908540	14242	33.05	4255	4310	4255	5600	3025	4315	4276.68	1.29	0	-2851	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1251	12.54	1.60	12	0.05	341.00	2675.00	7400	20230116	-42.23	4000	20231026	6.88	7400	-42.23	20230116	4000	6.88	20231026	7400	-42.23	20230116	4000	6.88	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
145	20231205	091001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4275	-40	5	-0.93	15609315	3658	8.49	4255	4310	4255	5600	3025	4315	4267.17	1.29	0	819	4391	4352	4326	4287	4261	4372	4307	148	1285	500	3100	5	1	29266589	1251	12.54	1.60	12	0.01	341.00	2675.00	7400	20230116	-42.23	4000	20231026	6.88	7400	-42.23	20230116	4000	6.88	20231026	7400	-42.23	20230116	4000	6.88	20231026	2.08	N	337930	500	147 억		377385	N	N	0	N	00	N
146	20231204	160958	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4315	-15	5	-0.35	186590895	43072	65.07	4300	4365	4300	5620	3035	4330	4332.07	1.30	0	-4178	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1263	12.65	1.61	12	0.15	341.00	2675.00	7400	20230116	-41.69	4000	20231026	7.88	7400	-41.69	20230116	4000	7.88	20231026	7400	-41.69	20230116	4000	7.88	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
147	20231204	151000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4310	-20	5	-0.46	167323415	38601	58.31	4300	4365	4300	5620	3035	4330	4334.69	1.30	0	-2314	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1261	12.64	1.61	12	0.13	341.00	2675.00	7400	20230116	-41.76	4000	20231026	7.75	7400	-41.76	20230116	4000	7.75	20231026	7400	-41.76	20230116	4000	7.75	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
148	20231204	140953	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4355	25	2	0.58	91563805	21120	31.91	4300	4365	4300	5620	3035	4330	4335.41	1.30	0	-832	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1275	12.77	1.63	12	0.07	341.00	2675.00	7400	20230116	-41.15	4000	20231026	8.88	7400	-41.15	20230116	4000	8.88	20231026	7400	-41.15	20230116	4000	8.88	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
149	20231204	130953	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4350	20	2	0.46	87585910	20204	30.52	4300	4365	4300	5620	3035	4330	4335.08	1.30	0	-606	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1273	12.76	1.63	12	0.07	341.00	2675.00	7400	20230116	-41.22	4000	20231026	8.75	7400	-41.22	20230116	4000	8.75	20231026	7400	-41.22	20230116	4000	8.75	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
150	20231204	120954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	30	2	0.69	79220035	18281	27.62	4300	4365	4300	5620	3035	4330	4333.46	1.30	0	170	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1276	12.79	1.63	12	0.06	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
151	20231204	110956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4355	25	2	0.58	63991600	14784	22.33	4300	4365	4300	5620	3035	4330	4328.44	1.30	0	729	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1275	12.77	1.63	12	0.05	341.00	2675.00	7400	20230116	-41.15	4000	20231026	8.88	7400	-41.15	20230116	4000	8.88	20231026	7400	-41.15	20230116	4000	8.88	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
152	20231204	100954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	-10	5	-0.23	42674805	9873	14.92	4300	4345	4300	5620	3035	4330	4322.37	1.30	0	-451	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1264	12.67	1.61	12	0.03	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
153	20231204	090953	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	-10	5	-0.23	22536090	5220	7.89	4300	4345	4300	5620	3035	4330	4317.26	1.30	0	-981	4446	4387	4291	4232	4136	4417	4262	148	1290	500	3110	5	1	29266589	1264	12.67	1.61	12	0.02	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.09	N	337930	500	147 억		381563	N	N	0	N	00	N
154	20231201	160955	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4330	125	2	2.97	283607640	66152	143.98	4320	4350	4195	5460	2945	4205	4286.86	1.32	0	-4464	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1267	12.70	1.62	12	0.23	341.00	2675.00	7400	20230116	-41.49	4000	20231026	8.25	7400	-41.49	20230116	4000	8.25	20231026	7400	-41.49	20230116	4000	8.25	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N
155	20231201	150951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4345	140	2	3.33	268499460	62669	136.40	4320	4345	4195	5460	2945	4205	4284.41	1.32	0	-4262	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1272	12.74	1.62	12	0.21	341.00	2675.00	7400	20230116	-41.28	4000	20231026	8.62	7400	-41.28	20230116	4000	8.62	20231026	7400	-41.28	20230116	4000	8.62	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N
156	20231201	140951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	130	2	3.09	230206745	53833	117.17	4320	4345	4195	5460	2945	4205	4276.31	1.32	0	-3319	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1269	12.71	1.62	12	0.18	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N
157	20231201	130954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	65	2	1.55	143860090	33810	73.59	4320	4320	4195	5460	2945	4205	4254.96	1.32	0	-6191	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1250	12.52	1.60	12	0.12	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N
158	20231201	120959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4265	60	2	1.43	113889810	26798	58.32	4320	4320	4195	5460	2945	4205	4249.94	1.32	0	-5096	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1248	12.51	1.59	12	0.09	341.00	2675.00	7400	20230116	-42.36	4000	20231026	6.62	7400	-42.36	20230116	4000	6.62	20231026	7400	-42.36	20230116	4000	6.62	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N
159	20231201	110954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4255	50	2	1.19	91898890	21645	47.11	4320	4320	4195	5460	2945	4205	4245.73	1.32	0	-3952	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1245	12.48	1.59	12	0.07	341.00	2675.00	7400	20230116	-42.50	4000	20231026	6.38	7400	-42.50	20230116	4000	6.38	20231026	7400	-42.50	20230116	4000	6.38	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N
160	20231201	101001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	65	2	1.55	82180925	19364	42.15	4320	4320	4195	5460	2945	4205	4244.01	1.32	0	-3649	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1250	12.52	1.60	12	0.07	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N
161	20231201	090950	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4255	50	2	1.19	30830615	7250	15.78	4320	4320	4205	5460	2945	4205	4252.50	1.32	0	-1869	4381	4292	4231	4142	4081	4262	4112	148	1255	500	3020	5	1	29266589	1245	12.48	1.59	12	0.02	341.00	2675.00	7400	20230116	-42.50	4000	20231026	6.38	7400	-42.50	20230116	4000	6.38	20231026	7400	-42.50	20230116	4000	6.38	20231026	2.07	N	337930	500	147 억		386030	N	N	0	N	00	N