KissMeData/079940/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	20231229	160722	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
3	20231229	150718	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
4	20231229	140718	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
5	20231229	130718	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
6	20231229	120720	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
7	20231229	110649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
8	20231229	100655	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
9	20231229	090655	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6668734240	392726	679.47	16410	17950	16230	21400	11550	16490	16981.07	30.04	15995	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4066076	N	N	0	N	N
10	20231228	160648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	240	2	1.46	6664206150	392455	679.00	16410	17950	16230	21400	11550	16490	16981.07	29.92	0	9987	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2265	10.47	1.80	12	2.90	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
11	20231228	150654	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16700	210	2	1.27	6582953760	387591	670.58	16410	17950	16230	21400	11550	16490	16984.28	29.92	0	8456	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2260	10.45	1.80	12	2.86	1598.00	9276.00	18080	20231212	-7.63	9840	20221229	69.72	18080	-7.63	20231212	9860	69.37	20230103	18080	-7.63	20231212	9840	69.72	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
12	20231228	140647	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16610	120	2	0.73	6221838910	365864	632.99	16410	17950	16230	21400	11550	16490	17005.88	29.92	0	292	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2248	10.39	1.79	12	2.70	1598.00	9276.00	18080	20231212	-8.13	9840	20221229	68.80	18080	-8.13	20231212	9860	68.46	20230103	18080	-8.13	20231212	9840	68.80	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
13	20231228	130647	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16470	-20	5	-0.12	4713685790	276176	477.82	16410	17950	16230	21400	11550	16490	17067.69	29.92	0	6068	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2229	10.31	1.78	12	2.04	1598.00	9276.00	18080	20231212	-8.90	9840	20221229	67.38	18080	-8.90	20231212	9860	67.04	20230103	18080	-8.90	20231212	9840	67.38	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
14	20231228	120650	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16400	-90	5	-0.55	869449950	52376	90.62	16410	16970	16300	21400	11550	16490	16600.16	29.92	0	5858	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2220	10.26	1.77	12	0.39	1598.00	9276.00	18080	20231212	-9.29	9840	20221229	66.67	18080	-9.29	20231212	9860	66.33	20230103	18080	-9.29	20231212	9840	66.67	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
15	20231228	110650	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16750	260	2	1.58	468064990	28244	48.87	16410	16790	16300	21400	11550	16490	16572.19	29.92	0	3715	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2267	10.48	1.81	12	0.21	1598.00	9276.00	18080	20231212	-7.36	9840	20221229	70.22	18080	-7.36	20231212	9860	69.88	20230103	18080	-7.36	20231212	9840	70.22	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
16	20231228	100647	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16570	80	2	0.49	258294630	15579	26.95	16410	16790	16300	21400	11550	16490	16579.67	29.92	0	3739	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2243	10.37	1.79	12	0.12	1598.00	9276.00	18080	20231212	-8.35	9840	20221229	68.39	18080	-8.35	20231212	9860	68.05	20230103	18080	-8.35	20231212	9840	68.39	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
17	20231228	090648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16490	0	3	0.00	14118550	862	1.49	16410	16490	16300	21400	11550	16490	16378.83	29.92	0	299	17296	16892	16196	15792	15096	17095	15995	68	4910	500	11870	10	1	13535684	2232	10.32	1.78	12	0.01	1598.00	9276.00	18080	20231212	-8.79	9840	20221229	67.58	18080	-8.79	20231212	9860	67.24	20230103	18080	-8.79	20231212	9840	67.58	20221229	1.99	N	079940	500	67 억	4050081	N	N	0	N	N
18	20231227	160643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16490	40	2	0.24	946150690	57795	118.81	16450	16600	15500	21350	11520	16450	16370.80	29.78	0	11027	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2232	10.32	1.78	12	0.43	1598.00	9276.00	18080	20231212	-8.79	9840	20221229	67.58	18080	-8.79	20231212	9860	67.24	20230103	18080	-8.79	20231212	9840	67.58	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
19	20231227	150652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16460	10	2	0.06	902435680	55139	113.35	16450	16600	15500	21350	11520	16450	16366.56	29.78	0	11200	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2228	10.30	1.77	12	0.41	1598.00	9276.00	18080	20231212	-8.96	9840	20221229	67.28	18080	-8.96	20231212	9860	66.94	20230103	18080	-8.96	20231212	9840	67.28	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
20	20231227	140649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16460	10	2	0.06	865905250	52914	108.78	16450	16600	15500	21350	11520	16450	16364.39	29.78	0	10321	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2228	10.30	1.77	12	0.39	1598.00	9276.00	18080	20231212	-8.96	9840	20221229	67.28	18080	-8.96	20231212	9860	66.94	20230103	18080	-8.96	20231212	9840	67.28	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
21	20231227	130644	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16550	100	2	0.61	757147820	46313	95.21	16450	16600	15500	21350	11520	16450	16348.49	29.78	0	7563	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2240	10.36	1.78	12	0.34	1598.00	9276.00	18080	20231212	-8.46	9840	20221229	68.19	18080	-8.46	20231212	9860	67.85	20230103	18080	-8.46	20231212	9840	68.19	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
22	20231227	120645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16430	-20	5	-0.12	670147170	41039	84.36	16450	16580	15500	21350	11520	16450	16329.52	29.78	0	5627	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2224	10.28	1.77	12	0.30	1598.00	9276.00	18080	20231212	-9.13	9840	20221229	66.97	18080	-9.13	20231212	9860	66.63	20230103	18080	-9.13	20231212	9840	66.97	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
23	20231227	110649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16400	-50	5	-0.30	587439500	35998	74.00	16450	16580	15500	21350	11520	16450	16318.67	29.78	0	3890	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2220	10.26	1.77	12	0.27	1598.00	9276.00	18080	20231212	-9.29	9840	20221229	66.67	18080	-9.29	20231212	9860	66.33	20230103	18080	-9.29	20231212	9840	66.67	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
24	20231227	100649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16230	-220	5	-1.34	392848770	24110	49.56	16450	16580	15500	21350	11520	16450	16294.02	29.78	0	4404	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2197	10.16	1.75	12	0.18	1598.00	9276.00	18080	20231212	-10.23	9840	20221229	64.94	18080	-10.23	20231212	9860	64.60	20230103	18080	-10.23	20231212	9840	64.94	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
25	20231227	090650	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16550	100	2	0.61	8084360	490	1.01	16450	16580	16450	21350	11520	16450	16498.69	29.78	0	-65	17030	16740	16380	16090	15730	16885	16235	68	4900	500	11840	10	1	13535684	2240	10.36	1.78	12	0.00	1598.00	9276.00	18080	20231212	-8.46	9840	20221229	68.19	18080	-8.46	20231212	9860	67.85	20230103	18080	-8.46	20231212	9840	68.19	20221229	1.94	N	079940	500	67 억	4030522	N	N	0	N	N
26	20231226	160650	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16450	260	2	1.61	793469420	48204	194.55	16190	16670	16020	21000	11340	16190	16460.66	29.66	0	6037	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2227	10.29	1.77	12	0.36	1598.00	9276.00	18080	20231212	-9.02	9840	20221229	67.17	18080	-9.02	20231212	9860	66.84	20230103	18080	-9.02	20231212	9840	67.17	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
27	20231226	150647	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16510	320	2	1.98	718699210	43665	176.23	16190	16670	16020	21000	11340	16190	16459.39	29.66	0	7057	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2235	10.33	1.78	12	0.32	1598.00	9276.00	18080	20231212	-8.68	9840	20221229	67.78	18080	-8.68	20231212	9860	67.44	20230103	18080	-8.68	20231212	9840	67.78	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
28	20231226	140649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16500	310	2	1.91	671959980	40840	164.83	16190	16670	16020	21000	11340	16190	16453.48	29.66	0	6992	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2233	10.33	1.78	12	0.30	1598.00	9276.00	18080	20231212	-8.74	9840	20221229	67.68	18080	-8.74	20231212	9860	67.34	20230103	18080	-8.74	20231212	9840	67.68	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
29	20231226	130649	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16430	240	2	1.48	650784330	39555	159.64	16190	16670	16020	21000	11340	16190	16452.64	29.66	0	6682	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2224	10.28	1.77	12	0.29	1598.00	9276.00	18080	20231212	-9.13	9840	20221229	66.97	18080	-9.13	20231212	9860	66.63	20230103	18080	-9.13	20231212	9840	66.97	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
30	20231226	120648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16450	260	2	1.61	625162580	38000	153.37	16190	16670	16020	21000	11340	16190	16451.65	29.66	0	6731	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2227	10.29	1.77	12	0.28	1598.00	9276.00	18080	20231212	-9.02	9840	20221229	67.17	18080	-9.02	20231212	9860	66.84	20230103	18080	-9.02	20231212	9840	67.17	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
31	20231226	110651	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16560	370	2	2.29	581891050	35376	142.78	16190	16670	16020	21000	11340	16190	16448.75	29.66	0	6920	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2242	10.36	1.79	12	0.26	1598.00	9276.00	18080	20231212	-8.41	9840	20221229	68.29	18080	-8.41	20231212	9860	67.95	20230103	18080	-8.41	20231212	9840	68.29	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
32	20231226	100648	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16460	270	2	1.67	384014960	23451	94.65	16190	16670	16020	21000	11340	16190	16375.21	29.66	0	6178	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2228	10.30	1.77	12	0.17	1598.00	9276.00	18080	20231212	-8.96	9840	20221229	67.28	18080	-8.96	20231212	9860	66.94	20230103	18080	-8.96	20231212	9840	67.28	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
33	20231226	090650	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16160	-30	5	-0.19	29680640	1826	7.37	16190	16420	16160	21000	11340	16190	16254.46	29.66	0	-424	16630	16410	16280	16060	15930	16345	15995	68	4810	500	11650	10	1	13535684	2187	10.11	1.74	12	0.01	1598.00	9276.00	18080	20231212	-10.62	9840	20221229	64.23	18080	-10.62	20231212	9860	63.89	20230103	18080	-10.62	20231212	9840	64.23	20221229	1.93	N	079940	500	67 억	4014189	N	N	0	N	N
34	20231222	160640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16190	-80	5	-0.49	399010930	24475	54.47	16270	16500	16150	21150	11390	16270	16302.81	29.68	1422	-2669	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2191	10.13	1.75	12	0.18	1598.00	9276.00	18080	20231212	-10.45	9840	20221229	64.53	18080	-10.45	20231212	9860	64.20	20230103	18080	-10.45	20231212	9840	64.53	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
35	20231222	150637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16180	-90	5	-0.55	376770040	23100	51.41	16270	16500	16150	21150	11390	16270	16310.39	29.68	1422	-2563	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2190	10.13	1.74	12	0.17	1598.00	9276.00	18080	20231212	-10.51	9840	20221229	64.43	18080	-10.51	20231212	9860	64.10	20230103	18080	-10.51	20231212	9840	64.43	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
36	20231222	140635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16270	0	3	0.00	321482040	19688	43.82	16270	16500	16170	21150	11390	16270	16328.83	29.68	1422	-2174	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2202	10.18	1.75	12	0.15	1598.00	9276.00	18080	20231212	-10.01	9840	20221229	65.35	18080	-10.01	20231212	9860	65.01	20230103	18080	-10.01	20231212	9840	65.35	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
37	20231222	130637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16180	-90	5	-0.55	285381820	17470	38.88	16270	16500	16170	21150	11390	16270	16335.54	29.68	1422	-1670	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2190	10.13	1.74	12	0.13	1598.00	9276.00	18080	20231212	-10.51	9840	20221229	64.43	18080	-10.51	20231212	9860	64.10	20230103	18080	-10.51	20231212	9840	64.43	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
38	20231222	120635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16380	110	2	0.68	203951810	12464	27.74	16270	16500	16170	21150	11390	16270	16363.27	29.68	1422	-1216	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2217	10.25	1.77	12	0.09	1598.00	9276.00	18080	20231212	-9.40	9840	20221229	66.46	18080	-9.40	20231212	9860	66.13	20230103	18080	-9.40	20231212	9840	66.46	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
39	20231222	110636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16470	200	2	1.23	165226960	10102	22.48	16270	16500	16170	21150	11390	16270	16355.87	29.68	1422	-1105	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2229	10.31	1.78	12	0.07	1598.00	9276.00	18080	20231212	-8.90	9840	20221229	67.38	18080	-8.90	20231212	9860	67.04	20230103	18080	-8.90	20231212	9840	67.38	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
40	20231222	100634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16460	190	2	1.17	102834430	6312	14.05	16270	16460	16170	21150	11390	16270	16291.89	29.68	1422	-1221	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2228	10.30	1.77	12	0.05	1598.00	9276.00	18080	20231212	-8.96	9840	20221229	67.28	18080	-8.96	20231212	9860	66.94	20230103	18080	-8.96	20231212	9840	67.28	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
41	20231222	090635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16270	0	3	0.00	22554930	1387	3.09	16270	16440	16210	21150	11390	16270	16261.67	29.68	1422	-486	16650	16460	16280	16090	15910	16370	16000	68	4880	500	11710	10	1	13535684	2202	10.18	1.75	12	0.01	1598.00	9276.00	18080	20231212	-10.01	9840	20221229	65.35	18080	-10.01	20231212	9860	65.01	20230103	18080	-10.01	20231212	9840	65.35	20221229	1.87	N	079940	500	67 억	4016855	N	N	0	N	N
42	20231221	160632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16270	-90	5	-0.55	726992440	44694	53.98	16360	16470	16100	21250	11460	16360	16266.00	29.68	0	-1550	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2202	10.18	1.75	12	0.33	1598.00	9276.00	18080	20231212	-10.01	9840	20221229	65.35	18080	-10.01	20231212	9860	65.01	20230103	18080	-10.01	20231212	9840	65.35	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
43	20231221	150633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16350	-10	5	-0.06	715980450	44019	53.16	16360	16470	16100	21250	11460	16360	16265.26	29.68	0	-1479	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2213	10.23	1.76	12	0.33	1598.00	9276.00	18080	20231212	-9.57	9840	20221229	66.16	18080	-9.57	20231212	9860	65.82	20230103	18080	-9.57	20231212	9840	66.16	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
44	20231221	140632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16230	-130	5	-0.79	631602150	38819	46.88	16360	16470	16100	21250	11460	16360	16270.44	29.68	0	-2368	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2197	10.16	1.75	12	0.29	1598.00	9276.00	18080	20231212	-10.23	9840	20221229	64.94	18080	-10.23	20231212	9860	64.60	20230103	18080	-10.23	20231212	9840	64.94	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
45	20231221	130632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16350	-10	5	-0.06	497105660	30558	36.90	16360	16470	16100	21250	11460	16360	16267.61	29.68	0	1450	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2213	10.23	1.76	12	0.23	1598.00	9276.00	18080	20231212	-9.57	9840	20221229	66.16	18080	-9.57	20231212	9860	65.82	20230103	18080	-9.57	20231212	9840	66.16	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
46	20231221	120635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16420	60	2	0.37	463677880	28518	34.44	16360	16470	16100	21250	11460	16360	16259.13	29.68	0	2213	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2223	10.28	1.77	12	0.21	1598.00	9276.00	18080	20231212	-9.18	9840	20221229	66.87	18080	-9.18	20231212	9860	66.53	20230103	18080	-9.18	20231212	9840	66.87	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
47	20231221	110635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16200	-160	5	-0.98	367102050	22609	27.30	16360	16470	16100	21250	11460	16360	16236.99	29.68	0	715	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2193	10.14	1.75	12	0.17	1598.00	9276.00	18080	20231212	-10.40	9840	20221229	64.63	18080	-10.40	20231212	9860	64.30	20230103	18080	-10.40	20231212	9840	64.63	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
48	20231221	100632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16110	-250	5	-1.53	267229360	16428	19.84	16360	16470	16110	21250	11460	16360	16266.70	29.68	0	-201	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2181	10.08	1.74	12	0.12	1598.00	9276.00	18080	20231212	-10.90	9840	20221229	63.72	18080	-10.90	20231212	9860	63.39	20230103	18080	-10.90	20231212	9840	63.72	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
49	20231221	090633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16390	30	2	0.18	26127610	1603	1.94	16360	16390	16220	21250	11460	16360	16299.20	29.68	0	806	17313	16836	16513	16036	15713	16675	15875	68	4890	500	11770	10	1	13535684	2218	10.26	1.77	12	0.01	1598.00	9276.00	18080	20231212	-9.35	9840	20221229	66.57	18080	-9.35	20231212	9860	66.23	20230103	18080	-9.35	20231212	9840	66.57	20221229	1.86	N	079940	500	67 억	4017191	N	N	0	N	N
50	20231220	160634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16360	-520	5	-3.08	1360418830	82504	103.08	16990	16990	16190	21900	11820	16880	16489.03	29.62	0	7566	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2214	10.24	1.76	12	0.61	1598.00	9276.00	18080	20231212	-9.51	9840	20221229	66.26	18080	-9.51	20231212	9860	65.92	20230103	18080	-9.51	20231212	9840	66.26	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
51	20231220	150708	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16410	-470	5	-2.78	1318652360	79951	99.89	16990	16990	16190	21900	11820	16880	16493.13	29.62	0	7427	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2221	10.27	1.77	12	0.59	1598.00	9276.00	18080	20231212	-9.24	9840	20221229	66.77	18080	-9.24	20231212	9860	66.43	20230103	18080	-9.24	20231212	9840	66.77	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
52	20231220	140715	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16360	-520	5	-3.08	1223277620	74118	92.60	16990	16990	16190	21900	11820	16880	16504.33	29.62	0	5733	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2214	10.24	1.76	12	0.55	1598.00	9276.00	18080	20231212	-9.51	9840	20221229	66.26	18080	-9.51	20231212	9860	65.92	20230103	18080	-9.51	20231212	9840	66.26	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
53	20231220	130711	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16360	-520	5	-3.08	1110989190	67259	84.03	16990	16990	16190	21900	11820	16880	16517.93	29.62	0	913	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2214	10.24	1.76	12	0.50	1598.00	9276.00	18080	20231212	-9.51	9840	20221229	66.26	18080	-9.51	20231212	9860	65.92	20230103	18080	-9.51	20231212	9840	66.26	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
54	20231220	120631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16360	-520	5	-3.08	848197530	51144	63.90	16990	16990	16340	21900	11820	16880	16584.35	29.62	0	1082	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2214	10.24	1.76	12	0.38	1598.00	9276.00	18080	20231212	-9.51	9840	20221229	66.26	18080	-9.51	20231212	9860	65.92	20230103	18080	-9.51	20231212	9840	66.26	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
55	20231220	110634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16460	-420	5	-2.49	595492660	35754	44.67	16990	16990	16450	21900	11820	16880	16655.11	29.62	0	2544	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2228	10.30	1.77	12	0.26	1598.00	9276.00	18080	20231212	-8.96	9840	20221229	67.28	18080	-8.96	20231212	9860	66.94	20230103	18080	-8.96	20231212	9840	67.28	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
56	20231220	100633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16650	-230	5	-1.36	432002710	25887	32.34	16990	16990	16550	21900	11820	16880	16687.82	29.62	0	5187	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2254	10.42	1.79	12	0.19	1598.00	9276.00	18080	20231212	-7.91	9840	20221229	69.21	18080	-7.91	20231212	9860	68.86	20230103	18080	-7.91	20231212	9840	69.21	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
57	20231220	090632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16810	-70	5	-0.41	78107680	4623	5.78	16990	16990	16810	21900	11820	16880	16895.54	29.62	0	1519	18186	17532	17166	16512	16146	17350	16330	68	5020	500	12150	10	1	13535684	2275	10.52	1.81	12	0.03	1598.00	9276.00	18080	20231212	-7.02	9840	20221229	70.83	18080	-7.02	20231212	9860	70.49	20230103	18080	-7.02	20231212	9840	70.83	20221229	1.79	N	079940	500	67 억	4009622	N	N	0	N	N
58	20231219	160632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16880	-800	5	-4.52	1377985310	79985	95.20	17450	17820	16800	22950	12380	17680	17228.15	29.72	0	-13597	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2285	10.56	1.82	12	0.59	1598.00	9276.00	18080	20231212	-6.64	9840	20221229	71.54	18080	-6.64	20231212	9860	71.20	20230103	18080	-6.64	20231212	9840	71.54	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
59	20231219	150634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16850	-830	5	-4.69	1279640770	74154	88.26	17450	17820	16850	22950	12380	17680	17256.53	29.72	0	-13160	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2281	10.54	1.82	12	0.55	1598.00	9276.00	18080	20231212	-6.80	9840	20221229	71.24	18080	-6.80	20231212	9860	70.89	20230103	18080	-6.80	20231212	9840	71.24	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
60	20231219	140631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16950	-730	5	-4.13	1119687490	64713	77.02	17450	17820	16950	22950	12380	17680	17302.36	29.72	0	-12731	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2294	10.61	1.83	12	0.48	1598.00	9276.00	18080	20231212	-6.25	9840	20221229	72.26	18080	-6.25	20231212	9860	71.91	20230103	18080	-6.25	20231212	9840	72.26	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
61	20231219	130634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17190	-490	5	-2.77	847624630	48787	58.06	17450	17820	17110	22950	12380	17680	17373.99	29.72	0	-8652	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2327	10.76	1.85	12	0.36	1598.00	9276.00	18080	20231212	-4.92	9840	20221229	74.70	18080	-4.92	20231212	9860	74.34	20230103	18080	-4.92	20231212	9840	74.70	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
62	20231219	120635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17260	-420	5	-2.38	676237590	38817	46.20	17450	17820	17170	22950	12380	17680	17421.17	29.72	0	-5438	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2336	10.80	1.86	12	0.29	1598.00	9276.00	18080	20231212	-4.54	9840	20221229	75.41	18080	-4.54	20231212	9860	75.05	20230103	18080	-4.54	20231212	9840	75.41	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
63	20231219	110633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17250	-430	5	-2.43	594528360	34075	40.55	17450	17820	17210	22950	12380	17680	17447.64	29.72	0	-3438	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2335	10.79	1.86	12	0.25	1598.00	9276.00	18080	20231212	-4.59	9840	20221229	75.30	18080	-4.59	20231212	9860	74.95	20230103	18080	-4.59	20231212	9840	75.30	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
64	20231219	100631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17410	-270	5	-1.53	423932000	24202	28.80	17450	17820	17250	22950	12380	17680	17516.40	29.72	0	867	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2357	10.89	1.88	12	0.18	1598.00	9276.00	18080	20231212	-3.71	9840	20221229	76.93	18080	-3.71	20231212	9860	76.57	20230103	18080	-3.71	20231212	9840	76.93	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
65	20231219	090630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17650	-30	5	-0.17	169912390	9680	11.52	17450	17680	17450	22950	12380	17680	17552.93	29.72	0	5973	18173	17926	17543	17296	16913	18050	17420	68	5270	500	12720	10	1	13535684	2389	11.05	1.90	12	0.07	1598.00	9276.00	18080	20231212	-2.38	9840	20221229	79.37	18080	-2.38	20231212	9860	79.01	20230103	18080	-2.38	20231212	9840	79.37	20221229	1.75	N	079940	500	67 억	4023181	N	N	1	N	N
66	20231218	160629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17680	380	2	2.20	1463591320	83652	90.12	17450	17790	17160	22450	12110	17300	17494.18	29.62	0	12975	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2393	11.06	1.91	12	0.62	1598.00	9276.00	18080	20231212	-2.21	9840	20221229	79.67	18080	-2.21	20231212	9860	79.31	20230103	18080	-2.21	20231212	9840	79.67	20221229	1.70	N	079940	500	67 억	4008939	N	N	1	N	N
67	20231218	150631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17680	380	2	2.20	1386098130	79270	85.40	17450	17790	17160	22450	12110	17300	17485.78	29.62	0	12210	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2393	11.06	1.91	12	0.59	1598.00	9276.00	18080	20231212	-2.21	9840	20221229	79.67	18080	-2.21	20231212	9860	79.31	20230103	18080	-2.21	20231212	9840	79.67	20221229	1.70	N	079940	500	67 억	4008939	N	N	0	N	N
68	20231218	140628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17430	130	2	0.75	1140220480	65285	70.33	17450	17790	17160	22450	12110	17300	17465.28	29.62	0	4262	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2359	10.91	1.88	12	0.48	1598.00	9276.00	18080	20231212	-3.60	9840	20221229	77.13	18080	-3.60	20231212	9860	76.77	20230103	18080	-3.60	20231212	9840	77.13	20221229	1.70	N	079940	500	67 억	4008939	N	N	0	N	N
69	20231218	130629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17490	190	2	1.10	1082893250	61994	66.79	17450	17790	17160	22450	12110	17300	17467.71	29.62	0	4740	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2367	10.94	1.89	12	0.46	1598.00	9276.00	18080	20231212	-3.26	9840	20221229	77.74	18080	-3.26	20231212	9860	77.38	20230103	18080	-3.26	20231212	9840	77.74	20221229	1.70	N	079940	500	67 억	4008939	N	N	0	N	N
70	20231218	120624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17390	90	2	0.52	629225770	36174	38.97	17450	17630	17160	22450	12110	17300	17394.42	29.62	0	-1354	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2354	10.88	1.87	12	0.27	1598.00	9276.00	18080	20231212	-3.82	9840	20221229	76.73	18080	-3.82	20231212	9860	76.37	20230103	18080	-3.82	20231212	9840	76.73	20221229	1.70	N	079940	500	67 억	4008939	N	N	0	N	N
71	20231218	110628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17370	70	2	0.40	526641290	30257	32.60	17450	17630	17160	22450	12110	17300	17405.60	29.62	0	-2907	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2351	10.87	1.87	12	0.22	1598.00	9276.00	18080	20231212	-3.93	9840	20221229	76.52	18080	-3.93	20231212	9860	76.17	20230103	18080	-3.93	20231212	9840	76.52	20221229	1.70	N	079940	500	67 억	4008939	N	N	0	N	N
72	20231218	100627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17360	60	2	0.35	412776890	23731	25.57	17450	17630	17160	22450	12110	17300	17393.99	29.62	0	-4602	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2350	10.86	1.87	12	0.18	1598.00	9276.00	18080	20231212	-3.98	9840	20221229	76.42	18080	-3.98	20231212	9860	76.06	20230103	18080	-3.98	20231212	9840	76.42	20221229	1.70	N	079940	500	67 억	4008939	N	N	0	N	N
73	20231218	090624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17200	-100	5	-0.58	71044560	4110	4.43	17450	17450	17160	22450	12110	17300	17285.78	29.62	0	-2191	17900	17600	17060	16760	16220	17750	16910	68	5150	500	12450	10	1	13535684	2328	10.76	1.85	12	0.03	1598.00	9276.00	18080	20231212	-4.87	9840	20221229	74.80	18080	-4.87	20231212	9860	74.44	20230103	18080	-4.87	20231212	9840	74.80	20221229	1.70	N	079940	500	67 억	4008939	N	N	0	N	N
74	20231215	160625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17300	610	2	3.65	1517175280	88898	73.03	16680	17360	16520	21650	11690	16690	17063.62	29.58	0	4732	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2342	10.83	1.87	12	0.66	1598.00	9276.00	18080	20231212	-4.31	9840	20221229	75.81	18080	-4.31	20231212	9860	75.46	20230103	18080	-4.31	20231212	9840	75.81	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
75	20231215	150628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17310	620	2	3.71	1385004270	81256	66.75	16680	17360	16520	21650	11690	16690	17044.95	29.58	0	5428	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2343	10.83	1.87	12	0.60	1598.00	9276.00	18080	20231212	-4.26	9840	20221229	75.91	18080	-4.26	20231212	9860	75.56	20230103	18080	-4.26	20231212	9840	75.91	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
76	20231215	140629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17170	480	2	2.88	1214312200	71363	58.62	16680	17360	16520	21650	11690	16690	17015.99	29.58	0	3771	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2324	10.74	1.85	12	0.53	1598.00	9276.00	18080	20231212	-5.03	9840	20221229	74.49	18080	-5.03	20231212	9860	74.14	20230103	18080	-5.03	20231212	9840	74.49	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
77	20231215	130624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17050	360	2	2.16	979280740	57681	47.38	16680	17300	16520	21650	11690	16690	16977.53	29.58	0	-499	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2308	10.67	1.84	12	0.43	1598.00	9276.00	18080	20231212	-5.70	9840	20221229	73.27	18080	-5.70	20231212	9860	72.92	20230103	18080	-5.70	20231212	9840	73.27	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
78	20231215	120625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17110	420	2	2.52	941090930	55439	45.54	16680	17300	16520	21650	11690	16690	16975.25	29.58	0	-1702	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2316	10.71	1.84	12	0.41	1598.00	9276.00	18080	20231212	-5.37	9840	20221229	73.88	18080	-5.37	20231212	9860	73.53	20230103	18080	-5.37	20231212	9840	73.88	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
79	20231215	110620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16990	300	2	1.80	699143260	41315	33.94	16680	17280	16520	21650	11690	16690	16922.26	29.58	0	-5586	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2300	10.63	1.83	12	0.31	1598.00	9276.00	18080	20231212	-6.03	9840	20221229	72.66	18080	-6.03	20231212	9860	72.31	20230103	18080	-6.03	20231212	9840	72.66	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
80	20231215	100626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17080	390	2	2.34	511403330	30201	24.81	16680	17280	16520	21650	11690	16690	16933.32	29.58	0	-6244	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2312	10.69	1.84	12	0.22	1598.00	9276.00	18080	20231212	-5.53	9840	20221229	73.58	18080	-5.53	20231212	9860	73.23	20230103	18080	-5.53	20231212	9840	73.58	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
81	20231215	090626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16690	0	3	0.00	17412000	1044	0.86	16680	16700	16630	21650	11690	16690	16678.16	29.58	0	-12	17863	17276	16793	16206	15723	17035	15965	68	4960	500	12010	10	1	13535684	2259	10.44	1.80	12	0.01	1598.00	9276.00	18080	20231212	-7.69	9840	20221229	69.61	18080	-7.69	20231212	9860	69.27	20230103	18080	-7.69	20231212	9840	69.61	20221229	1.70	N	079940	500	67 억	4003896	N	N	0	N	N
82	20231214	160623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16690	-110	5	-0.65	2040363430	121642	117.42	16800	17380	16310	21800	11760	16800	16773.72	29.59	2721	-942	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2259	10.44	1.80	12	0.90	1598.00	9276.00	18080	20231212	-7.69	9840	20221229	69.61	18080	-7.69	20231212	9860	69.27	20230103	18080	-7.69	20231212	9840	69.61	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
83	20231214	150645	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16690	-110	5	-0.65	1962640430	116988	112.93	16800	17380	16310	21800	11760	16800	16776.43	29.59	2721	-1464	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2259	10.44	1.80	12	0.86	1598.00	9276.00	18080	20231212	-7.69	9840	20221229	69.61	18080	-7.69	20231212	9860	69.27	20230103	18080	-7.69	20231212	9840	69.61	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
84	20231214	140630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16480	-320	5	-1.90	1644497490	97745	94.35	16800	17380	16480	21800	11760	16800	16824.36	29.59	2721	-5523	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2231	10.31	1.78	12	0.72	1598.00	9276.00	18080	20231212	-8.85	9840	20221229	67.48	18080	-8.85	20231212	9860	67.14	20230103	18080	-8.85	20231212	9840	67.48	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
85	20231214	130640	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16600	-200	5	-1.19	1520961650	90278	87.14	16800	17380	16500	21800	11760	16800	16847.53	29.59	2721	-5424	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2247	10.39	1.79	12	0.67	1598.00	9276.00	18080	20231212	-8.19	9840	20221229	68.70	18080	-8.19	20231212	9860	68.36	20230103	18080	-8.19	20231212	9840	68.70	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
86	20231214	120652	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16680	-120	5	-0.71	1458131920	86491	83.49	16800	17380	16500	21800	11760	16800	16858.77	29.59	2721	-7149	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2258	10.44	1.80	12	0.64	1598.00	9276.00	18080	20231212	-7.74	9840	20221229	69.51	18080	-7.74	20231212	9860	69.17	20230103	18080	-7.74	20231212	9840	69.51	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
87	20231214	110624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16670	-130	5	-0.77	1225019800	72449	69.93	16800	17380	16600	21800	11760	16800	16908.72	29.59	2721	-7175	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2256	10.43	1.80	12	0.54	1598.00	9276.00	18080	20231212	-7.80	9840	20221229	69.41	18080	-7.80	20231212	9860	69.07	20230103	18080	-7.80	20231212	9840	69.41	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
88	20231214	100617	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16820	20	2	0.12	467644680	27948	26.98	16800	16920	16600	21800	11760	16800	16732.67	29.59	2721	2288	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2277	10.53	1.81	12	0.21	1598.00	9276.00	18080	20231212	-6.97	9840	20221229	70.93	18080	-6.97	20231212	9860	70.59	20230103	18080	-6.97	20231212	9840	70.93	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
89	20231214	090557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16720	-80	5	-0.48	46298630	2758	2.66	16800	16900	16710	21800	11760	16800	16787.03	29.59	2721	-776	18053	17426	16983	16356	15913	17205	16135	68	5000	500	12090	10	1	13535684	2263	10.46	1.80	12	0.02	1598.00	9276.00	18080	20231212	-7.52	9840	20221229	69.92	18080	-7.52	20231212	9860	69.57	20230103	18080	-7.52	20231212	9840	69.92	20221229	1.64	N	079940	500	67 억	4004747	N	N	0	N	N
90	20231213	160621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16800	-660	5	-3.78	1755036810	103412	38.11	17250	17610	16540	22650	12230	17460	16971.39	29.51	0	8168	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2274	10.51	1.81	12	0.76	1598.00	9276.00	18080	20231212	-7.08	9840	20221229	70.73	18080	-7.08	20231212	9860	70.39	20230103	18080	-7.08	20231212	9840	70.73	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
91	20231213	150635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16730	-730	5	-4.18	1639636050	96523	35.57	17250	17610	16540	22650	12230	17460	16987.00	29.51	0	7193	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2265	10.47	1.80	12	0.71	1598.00	9276.00	18080	20231212	-7.47	9840	20221229	70.02	18080	-7.47	20231212	9860	69.68	20230103	18080	-7.47	20231212	9840	70.02	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
92	20231213	140634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16830	-630	5	-3.61	1551767940	91297	33.64	17250	17610	16540	22650	12230	17460	16996.92	29.51	0	6500	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2278	10.53	1.81	12	0.67	1598.00	9276.00	18080	20231212	-6.91	9840	20221229	71.04	18080	-6.91	20231212	9860	70.69	20230103	18080	-6.91	20231212	9840	71.04	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
93	20231213	130635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16790	-670	5	-3.84	1505440150	88539	32.63	17250	17610	16540	22650	12230	17460	17003.13	29.51	0	5096	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2273	10.51	1.81	12	0.65	1598.00	9276.00	18080	20231212	-7.13	9840	20221229	70.63	18080	-7.13	20231212	9860	70.28	20230103	18080	-7.13	20231212	9840	70.63	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
94	20231213	120633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16750	-710	5	-4.07	1246174910	73035	26.91	17250	17610	16680	22650	12230	17460	17062.71	29.51	0	9886	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2267	10.48	1.81	12	0.54	1598.00	9276.00	18080	20231212	-7.36	9840	20221229	70.22	18080	-7.36	20231212	9860	69.88	20230103	18080	-7.36	20231212	9840	70.22	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
95	20231213	110634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16950	-510	5	-2.92	1125280280	65843	24.26	17250	17610	16680	22650	12230	17460	17090.36	29.51	0	9396	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2294	10.61	1.83	12	0.49	1598.00	9276.00	18080	20231212	-6.25	9840	20221229	72.26	18080	-6.25	20231212	9860	71.91	20230103	18080	-6.25	20231212	9840	72.26	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
96	20231213	100637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	16850	-610	5	-3.49	923352690	53879	19.85	17250	17610	16680	22650	12230	17460	17137.52	29.51	0	6089	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2281	10.54	1.82	12	0.40	1598.00	9276.00	18080	20231212	-6.80	9840	20221229	71.24	18080	-6.80	20231212	9860	70.89	20230103	18080	-6.80	20231212	9840	71.24	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
97	20231213	090629	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	17550	90	2	0.52	152248350	8790	3.24	17250	17580	17250	22650	12230	17460	17320.63	29.51	0	4555	18413	17936	17603	17126	16793	18175	17365	68	5190	500	12570	10	1	13535684	2376	10.98	1.89	12	0.06	1598.00	9276.00	18080	20231212	-2.93	9840	20221229	78.35	18080	-2.93	20231212	9860	77.99	20230103	18080	-2.93	20231212	9840	78.35	20221229	1.57	N	079940	500	67 억	3994216	N	N	0	N	N
98	20231212	160607	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17460	270	2	1.57	4785848540	270744	89.33	17330	18080	17270	22300	12040	17190	17676.96	29.29	0	24759	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2363	10.93	1.88	12	2.00	1598.00	9276.00	18080	20231212	-3.43	9840	20221229	77.44	18080	-3.43	20231212	9860	77.08	20230103	18080	-3.43	20231212	9840	77.44	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
99	20231212	150613	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17460	270	2	1.57	4640904550	262455	86.60	17330	18080	17270	22300	12040	17190	17682.67	29.29	0	21651	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2363	10.93	1.88	12	1.94	1598.00	9276.00	18080	20231212	-3.43	9840	20221229	77.44	18080	-3.43	20231212	9860	77.08	20230103	18080	-3.43	20231212	9840	77.44	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
100	20231212	140544	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17400	210	2	1.22	4294281840	242547	80.03	17330	18080	17270	22300	12040	17190	17704.95	29.29	0	15363	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2355	10.89	1.88	12	1.79	1598.00	9276.00	18080	20231212	-3.76	9840	20221229	76.83	18080	-3.76	20231212	9860	76.47	20230103	18080	-3.76	20231212	9840	76.83	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
101	20231212	130542	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17650	460	2	2.68	3962718860	223592	73.78	17330	18080	17270	22300	12040	17190	17722.99	29.29	0	17652	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2389	11.05	1.90	12	1.65	1598.00	9276.00	18080	20231212	-2.38	9840	20221229	79.37	18080	-2.38	20231212	9860	79.01	20230103	18080	-2.38	20231212	9840	79.37	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
102	20231212	120540	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17650	460	2	2.68	3744027040	211161	69.67	17330	18080	17270	22300	12040	17190	17730.67	29.29	0	15794	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2389	11.05	1.90	12	1.56	1598.00	9276.00	18080	20231212	-2.38	9840	20221229	79.37	18080	-2.38	20231212	9860	79.01	20230103	18080	-2.38	20231212	9840	79.37	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
103	20231212	110548	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17700	510	2	2.97	3505431020	197633	65.21	17330	18080	17270	22300	12040	17190	17737.07	29.29	0	13701	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2396	11.08	1.91	12	1.46	1598.00	9276.00	18080	20231212	-2.10	9840	20221229	79.88	18080	-2.10	20231212	9860	79.51	20230103	18080	-2.10	20231212	9840	79.88	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
104	20231212	100609	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17900	710	2	4.13	2955745620	166624	54.98	17330	18080	17270	22300	12040	17190	17739.01	29.29	0	22197	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2423	11.20	1.93	12	1.23	1598.00	9276.00	18080	20231212	-1.00	9840	20221229	81.91	18080	-1.00	20231212	9860	81.54	20230103	18080	-1.00	20231212	9840	81.91	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
105	20231212	090608	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17810	620	2	3.61	716278570	40873	13.49	17330	17810	17270	22300	12040	17190	17524.49	29.29	0	8394	17876	17532	16916	16572	15956	17705	16745	68	5110	500	12370	10	1	13535684	2411	11.15	1.92	12	0.30	1598.00	9276.00	17810	20231212	0.00	9840	20221229	81.00	17810	0.00	20231212	9860	80.63	20230103	17810	0.00	20231212	9840	81.00	20221229	1.37	N	079940	500	67 억	3964743	N	N	0	N	N
106	20231211	160610	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17190	910	2	5.59	5125797810	302367	128.61	16490	17260	16300	21150	11400	16280	16951.87	27.81	-107329	93186	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2327	10.76	1.85	12	2.23	1598.00	9276.00	17260	20231211	-0.41	9840	20221229	74.70	17260	-0.41	20231211	9860	74.34	20230103	17260	-0.41	20231211	9840	74.70	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
107	20231211	150607	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17090	810	2	4.98	4839252670	285677	121.51	16490	17260	16300	21150	11400	16280	16939.59	27.81	-107329	94988	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2313	10.69	1.84	12	2.11	1598.00	9276.00	17260	20231211	-0.98	9840	20221229	73.68	17260	-0.98	20231211	9860	73.33	20230103	17260	-0.98	20231211	9840	73.68	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
108	20231211	140607	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	16940	660	2	4.05	4555559480	269068	114.44	16490	17260	16300	21150	11400	16280	16930.89	27.81	-107329	92586	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2293	10.60	1.83	12	1.99	1598.00	9276.00	17260	20231211	-1.85	9840	20221229	72.15	17260	-1.85	20231211	9860	71.81	20230103	17260	-1.85	20231211	9840	72.15	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
109	20231211	130610	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17000	720	2	4.42	4339117910	256314	109.02	16490	17260	16300	21150	11400	16280	16928.91	27.81	-107329	91036	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2301	10.64	1.83	12	1.89	1598.00	9276.00	17260	20231211	-1.51	9840	20221229	72.76	17260	-1.51	20231211	9860	72.41	20230103	17260	-1.51	20231211	9840	72.76	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
110	20231211	120608	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17040	760	2	4.67	3910325920	231191	98.33	16490	17260	16300	21150	11400	16280	16913.83	27.81	-107329	85268	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2306	10.66	1.84	12	1.71	1598.00	9276.00	17260	20231211	-1.27	9840	20221229	73.17	17260	-1.27	20231211	9860	72.82	20230103	17260	-1.27	20231211	9840	73.17	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
111	20231211	110606	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	17180	900	2	5.53	3420778420	202447	86.11	16490	17260	16300	21150	11400	16280	16897.16	27.81	-107329	72670	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2325	10.75	1.85	12	1.50	1598.00	9276.00	17260	20231211	-0.46	9840	20221229	74.59	17260	-0.46	20231211	9860	74.24	20230103	17260	-0.46	20231211	9840	74.59	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
112	20231211	100605	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	16570	290	2	1.78	1396837450	83450	35.49	16490	16980	16300	21150	11400	16280	16738.62	27.81	-107329	22695	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2243	10.37	1.79	12	0.62	1598.00	9276.00	16980	20231211	-2.41	9840	20221229	68.39	16980	-2.41	20231211	9860	68.05	20230103	16980	-2.41	20231211	9840	68.39	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
113	20231211	090604	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	16790	510	2	3.13	557616670	33395	14.20	16490	16830	16300	21150	11400	16280	16697.61	27.81	-107329	8132	17286	16782	16066	15562	14846	17035	15815	68	4870	500	11720	10	1	13535684	2273	10.51	1.81	12	0.25	1598.00	9276.00	16830	20231211	-0.24	9840	20221229	70.63	16830	-0.24	20231211	9860	70.28	20230103	16830	-0.24	20231211	9840	70.63	20221229	1.41	N	079940	500	67 억	3764553	N	N	0	N	N
114	20231208	160559	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	16280	770	2	4.96	3776792790	234409	343.03	15480	16570	15350	20150	10860	15510	16111.65	27.81	0	107256	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2204	10.19	1.76	12	1.73	1598.00	9276.00	16570	20231208	-1.75	9840	20221229	65.45	16570	-1.75	20231208	9860	65.11	20230103	16570	-1.75	20231208	9840	65.45	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
115	20231208	150602	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	16250	740	2	4.77	3643075380	226198	331.01	15480	16570	15350	20150	10860	15510	16105.69	27.81	0	104736	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2200	10.17	1.75	12	1.67	1598.00	9276.00	16570	20231208	-1.93	9840	20221229	65.14	16570	-1.93	20231208	9860	64.81	20230103	16570	-1.93	20231208	9840	65.14	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
116	20231208	140559	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	16540	1030	2	6.64	2953356230	184233	269.60	15480	16550	15350	20150	10860	15510	16030.55	27.81	0	88330	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2239	10.35	1.78	12	1.36	1598.00	9276.00	16550	20231208	-0.06	9840	20221229	68.09	16550	-0.06	20231208	9860	67.75	20230103	16550	-0.06	20231208	9840	68.09	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
117	20231208	130600	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15710	200	2	1.29	842537710	53476	78.26	15480	15930	15350	20150	10860	15510	15755.44	27.81	0	23510	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2126	9.83	1.69	12	0.40	1598.00	9276.00	15990	20231010	-1.75	9840	20221229	59.65	15990	-1.75	20231010	9860	59.33	20230103	15990	-1.75	20231010	9840	59.65	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
118	20231208	120557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15630	120	2	0.77	787591250	49964	73.12	15480	15930	15350	20150	10860	15510	15763.17	27.81	0	21338	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2116	9.78	1.68	12	0.37	1598.00	9276.00	15990	20231010	-2.25	9840	20221229	58.84	15990	-2.25	20231010	9860	58.52	20230103	15990	-2.25	20231010	9840	58.84	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
119	20231208	110555	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15750	240	2	1.55	673460920	42709	62.50	15480	15930	15350	20150	10860	15510	15768.59	27.81	0	19129	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2132	9.86	1.70	12	0.32	1598.00	9276.00	15990	20231010	-1.50	9840	20221229	60.06	15990	-1.50	20231010	9860	59.74	20230103	15990	-1.50	20231010	9840	60.06	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
120	20231208	100603	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15820	310	2	2.00	558144810	35380	51.77	15480	15930	15350	20150	10860	15510	15775.72	27.81	0	16455	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2141	9.90	1.71	12	0.26	1598.00	9276.00	15990	20231010	-1.06	9840	20221229	60.77	15990	-1.06	20231010	9860	60.45	20230103	15990	-1.06	20231010	9840	60.77	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
121	20231208	090554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15430	-80	5	-0.52	19101850	1240	1.81	15480	15580	15350	20150	10860	15510	15404.72	27.81	0	194	16216	15862	15406	15052	14596	16040	15230	68	4640	500	11160	10	1	13535684	2089	9.66	1.66	12	0.01	1598.00	9276.00	15990	20231010	-3.50	9840	20221229	56.81	15990	-3.50	20231010	9860	56.49	20230103	15990	-3.50	20231010	9840	56.81	20221229	1.48	N	079940	500	67 억	3764553	N	N	0	N	N
122	20231207	160557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15510	170	2	1.11	1057259360	67793	103.34	15320	15760	14950	19940	10740	15340	15595.60	27.68	0	17545	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2099	9.71	1.67	12	0.50	1598.00	9276.00	15990	20231010	-3.00	9840	20221229	57.62	15990	-3.00	20231010	9860	57.30	20230103	15990	-3.00	20231010	9840	57.62	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
123	20231207	150558	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15520	180	2	1.17	1035068170	66362	101.16	15320	15760	14950	19940	10740	15340	15597.30	27.68	0	17401	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2101	9.71	1.67	12	0.49	1598.00	9276.00	15990	20231010	-2.94	9840	20221229	57.72	15990	-2.94	20231010	9860	57.40	20230103	15990	-2.94	20231010	9840	57.72	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
124	20231207	140554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15590	250	2	1.63	990748010	63509	96.81	15320	15760	14950	19940	10740	15340	15600.12	27.68	0	16393	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2110	9.76	1.68	12	0.47	1598.00	9276.00	15990	20231010	-2.50	9840	20221229	58.43	15990	-2.50	20231010	9860	58.11	20230103	15990	-2.50	20231010	9840	58.43	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
125	20231207	130555	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15590	250	2	1.63	895356350	57376	87.46	15320	15760	14950	19940	10740	15340	15605.07	27.68	0	13285	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2110	9.76	1.68	12	0.42	1598.00	9276.00	15990	20231010	-2.50	9840	20221229	58.43	15990	-2.50	20231010	9860	58.11	20230103	15990	-2.50	20231010	9840	58.43	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
126	20231207	120557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15550	210	2	1.37	853476310	54689	83.36	15320	15760	14950	19940	10740	15340	15606.00	27.68	0	11761	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2105	9.73	1.68	12	0.40	1598.00	9276.00	15990	20231010	-2.75	9840	20221229	58.03	15990	-2.75	20231010	9860	57.71	20230103	15990	-2.75	20231010	9840	58.03	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
127	20231207	110553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15500	160	2	1.04	810742790	51942	79.18	15320	15760	14950	19940	10740	15340	15608.62	27.68	0	10353	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2098	9.70	1.67	12	0.38	1598.00	9276.00	15990	20231010	-3.06	9840	20221229	57.52	15990	-3.06	20231010	9860	57.20	20230103	15990	-3.06	20231010	9840	57.52	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
128	20231207	100552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15640	300	2	1.96	647633660	41494	63.25	15320	15740	14950	19940	10740	15340	15607.89	27.68	0	11588	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2117	9.79	1.69	12	0.31	1598.00	9276.00	15990	20231010	-2.19	9840	20221229	58.94	15990	-2.19	20231010	9860	58.62	20230103	15990	-2.19	20231010	9840	58.94	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
129	20231207	090557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15350	10	2	0.07	34563430	2270	3.46	15320	15440	14950	19940	10740	15340	15226.18	27.68	0	247	15886	15612	15406	15132	14926	15510	15030	68	4600	500	11040	10	1	13535684	2078	9.61	1.65	12	0.02	1598.00	9276.00	15990	20231010	-4.00	9840	20221229	56.00	15990	-4.00	20231010	9860	55.68	20230103	15990	-4.00	20231010	9840	56.00	20221229	1.50	N	079940	500	67 억	3746983	N	N	0	N	N
130	20231206	160547	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15340	30	2	0.20	1011220470	65292	88.10	15400	15680	15200	19900	10720	15310	15487.68	27.49	0	25509	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2076	9.60	1.65	12	0.48	1598.00	9276.00	15990	20231010	-4.07	9840	20221229	55.89	15990	-4.07	20231010	9860	55.58	20230103	15990	-4.07	20231010	9840	55.89	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
131	20231206	150557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15340	30	2	0.20	987460520	63738	86.00	15400	15680	15200	19900	10720	15310	15492.49	27.49	0	24992	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2076	9.60	1.65	12	0.47	1598.00	9276.00	15990	20231010	-4.07	9840	20221229	55.89	15990	-4.07	20231010	9860	55.58	20230103	15990	-4.07	20231010	9840	55.89	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
132	20231206	140556	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15400	90	2	0.59	869432780	56027	75.60	15400	15680	15200	19900	10720	15310	15518.10	27.49	0	23354	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2084	9.64	1.66	12	0.41	1598.00	9276.00	15990	20231010	-3.69	9840	20221229	56.50	15990	-3.69	20231010	9860	56.19	20230103	15990	-3.69	20231010	9840	56.50	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
133	20231206	130550	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15430	120	2	0.78	821473050	52911	71.39	15400	15680	15200	19900	10720	15310	15525.56	27.49	0	23323	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2089	9.66	1.66	12	0.39	1598.00	9276.00	15990	20231010	-3.50	9840	20221229	56.81	15990	-3.50	20231010	9860	56.49	20230103	15990	-3.50	20231010	9840	56.81	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
134	20231206	120546	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15490	180	2	1.18	767074610	49399	66.66	15400	15680	15200	19900	10720	15310	15528.14	27.49	0	23536	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2097	9.69	1.67	12	0.36	1598.00	9276.00	15990	20231010	-3.13	9840	20221229	57.42	15990	-3.13	20231010	9860	57.10	20230103	15990	-3.13	20231010	9840	57.42	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
135	20231206	110558	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15640	330	2	2.16	680910720	43848	59.17	15400	15680	15200	19900	10720	15310	15528.89	27.49	0	20803	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2117	9.79	1.69	12	0.32	1598.00	9276.00	15990	20231010	-2.19	9840	20221229	58.94	15990	-2.19	20231010	9860	58.62	20230103	15990	-2.19	20231010	9840	58.94	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
136	20231206	100553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15530	220	2	1.44	224442460	14576	19.67	15400	15530	15200	19900	10720	15310	15398.08	27.49	0	5604	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2102	9.72	1.67	12	0.11	1598.00	9276.00	15990	20231010	-2.88	9840	20221229	57.83	15990	-2.88	20231010	9860	57.51	20230103	15990	-2.88	20231010	9840	57.83	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
137	20231206	090551	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15210	-100	5	-0.65	14443680	944	1.27	15400	15400	15200	19900	10720	15310	15300.51	27.49	0	240	15756	15532	15266	15042	14776	15645	15155	68	4590	500	11020	10	1	13535684	2059	9.52	1.64	12	0.01	1598.00	9276.00	15990	20231010	-4.88	9840	20221229	54.57	15990	-4.88	20231010	9860	54.26	20230103	15990	-4.88	20231010	9840	54.57	20221229	1.50	N	079940	500	67 억	3721619	N	N	0	N	N
138	20231205	160555	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15310	240	2	1.59	1128508670	73859	123.75	15070	15490	15000	19590	10550	15070	15279.25	27.26	0	32637	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2072	9.58	1.65	12	0.55	1598.00	9276.00	15990	20231010	-4.25	9840	20221229	55.59	15990	-4.25	20231010	9860	55.27	20230103	15990	-4.25	20231010	9840	55.59	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
139	20231205	150553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15240	170	2	1.13	1059632620	69355	116.20	15070	15490	15000	19590	10550	15070	15278.42	27.26	0	30653	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2063	9.54	1.64	12	0.51	1598.00	9276.00	15990	20231010	-4.69	9840	20221229	54.88	15990	-4.69	20231010	9860	54.56	20230103	15990	-4.69	20231010	9840	54.88	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
140	20231205	140553	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15330	260	2	1.73	952992380	62355	104.48	15070	15490	15000	19590	10550	15070	15283.37	27.26	0	30135	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2075	9.59	1.65	12	0.46	1598.00	9276.00	15990	20231010	-4.13	9840	20221229	55.79	15990	-4.13	20231010	9860	55.48	20230103	15990	-4.13	20231010	9840	55.79	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
141	20231205	130551	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15130	60	2	0.40	822996150	53831	90.19	15070	15490	15000	19590	10550	15070	15288.56	27.26	0	25697	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2048	9.47	1.63	12	0.40	1598.00	9276.00	15990	20231010	-5.38	9840	20221229	53.76	15990	-5.38	20231010	9860	53.45	20230103	15990	-5.38	20231010	9840	53.76	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
142	20231205	120547	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15270	200	2	1.33	778983080	50927	85.33	15070	15490	15000	19590	10550	15070	15296.12	27.26	0	25060	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2067	9.56	1.65	12	0.38	1598.00	9276.00	15990	20231010	-4.50	9840	20221229	55.18	15990	-4.50	20231010	9860	54.87	20230103	15990	-4.50	20231010	9840	55.18	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
143	20231205	110548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15260	190	2	1.26	636028030	41519	69.56	15070	15490	15000	19590	10550	15070	15319.02	27.26	0	17414	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2066	9.55	1.65	12	0.31	1598.00	9276.00	15990	20231010	-4.57	9840	20221229	55.08	15990	-4.57	20231010	9860	54.77	20230103	15990	-4.57	20231010	9840	55.08	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
144	20231205	100549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15270	200	2	1.33	279096730	18310	30.68	15070	15400	15000	19590	10550	15070	15242.95	27.26	0	4427	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2067	9.56	1.65	12	0.14	1598.00	9276.00	15990	20231010	-4.50	9840	20221229	55.18	15990	-4.50	20231010	9860	54.87	20230103	15990	-4.50	20231010	9840	55.18	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
145	20231205	090548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15070	0	3	0.00	8589930	570	0.96	15070	15160	15000	19590	10550	15070	15070.05	27.26	0	92	15456	15262	15086	14892	14716	15360	14990	68	4520	500	10850	10	1	13535684	2040	9.43	1.62	12	0.00	1598.00	9276.00	15990	20231010	-5.75	9840	20221229	53.15	15990	-5.75	20231010	9860	52.84	20230103	15990	-5.75	20231010	9840	53.15	20221229	1.57	N	079940	500	67 억	3689557	N	N	0	N	N
146	20231204	160548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15070	120	2	0.80	899110730	59615	48.33	15050	15280	14910	19430	10470	14950	15082.02	27.12	0	18546	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2040	9.43	1.62	12	0.44	1598.00	9276.00	15990	20231010	-5.75	9840	20221229	53.15	15990	-5.75	20231010	9860	52.84	20230103	15990	-5.75	20231010	9840	53.15	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
147	20231204	150550	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15070	120	2	0.80	848471290	56249	45.61	15050	15280	14910	19430	10470	14950	15084.26	27.12	0	17432	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2040	9.43	1.62	12	0.42	1598.00	9276.00	15990	20231010	-5.75	9840	20221229	53.15	15990	-5.75	20231010	9860	52.84	20230103	15990	-5.75	20231010	9840	53.15	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
148	20231204	140546	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15080	130	2	0.87	798698130	52955	42.93	15050	15280	14910	19430	10470	14950	15082.64	27.12	0	15977	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2041	9.44	1.63	12	0.39	1598.00	9276.00	15990	20231010	-5.69	9840	20221229	53.25	15990	-5.69	20231010	9860	52.94	20230103	15990	-5.69	20231010	9840	53.25	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
149	20231204	130544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15090	140	2	0.94	713590540	47326	38.37	15050	15280	14910	19430	10470	14950	15078.26	27.12	0	13787	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2043	9.44	1.63	12	0.35	1598.00	9276.00	15990	20231010	-5.63	9840	20221229	53.35	15990	-5.63	20231010	9860	53.04	20230103	15990	-5.63	20231010	9840	53.35	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
150	20231204	120543	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15020	70	2	0.47	635856690	42165	34.19	15050	15280	14910	19430	10470	14950	15080.28	27.12	0	11957	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2033	9.40	1.62	12	0.31	1598.00	9276.00	15990	20231010	-6.07	9840	20221229	52.64	15990	-6.07	20231010	9860	52.33	20230103	15990	-6.07	20231010	9840	52.64	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
151	20231204	110547	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15060	110	2	0.74	581018250	38519	31.23	15050	15280	14910	19430	10470	14950	15084.02	27.12	0	9188	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2038	9.42	1.62	12	0.28	1598.00	9276.00	15990	20231010	-5.82	9840	20221229	53.05	15990	-5.82	20231010	9860	52.74	20230103	15990	-5.82	20231010	9840	53.05	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
152	20231204	100545	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15120	170	2	1.14	474410070	31450	25.50	15050	15280	14910	19430	10470	14950	15084.68	27.12	0	6342	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2047	9.46	1.63	12	0.23	1598.00	9276.00	15990	20231010	-5.44	9840	20221229	53.66	15990	-5.44	20231010	9860	53.35	20230103	15990	-5.44	20231010	9840	53.66	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
153	20231204	090545	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	15180	230	2	1.54	125732370	8306	6.73	15050	15280	15000	19430	10470	14950	15138.08	27.12	0	603	15523	15236	14663	14376	13803	15380	14520	68	4480	500	10760	10	1	13535684	2055	9.50	1.64	12	0.06	1598.00	9276.00	15990	20231010	-5.07	9840	20221229	54.27	15990	-5.07	20231010	9860	53.96	20230103	15990	-5.07	20231010	9840	54.27	20221229	1.62	N	079940	500	67 억	3670886	N	N	0	N	N
154	20231201	160545	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14950	860	2	6.10	1801864330	122981	285.33	14100	14950	14090	18310	9870	14090	14649.66	26.68	0	59642	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	2024	9.36	1.61	12	0.91	1598.00	9276.00	15990	20231010	-6.50	9840	20221229	51.93	15990	-6.50	20231010	9860	51.62	20230103	15990	-6.50	20231010	9840	51.93	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N
155	20231201	150544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14840	750	2	5.32	1724679570	117808	273.33	14100	14910	14090	18310	9870	14090	14639.75	26.68	0	58449	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	2009	9.29	1.60	12	0.87	1598.00	9276.00	15990	20231010	-7.19	9840	20221229	50.81	15990	-7.19	20231010	9860	50.51	20230103	15990	-7.19	20231010	9840	50.81	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N
156	20231201	140544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14800	710	2	5.04	1618113780	110608	256.63	14100	14910	14090	18310	9870	14090	14629.27	26.68	0	55264	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	2003	9.26	1.60	12	0.82	1598.00	9276.00	15990	20231010	-7.44	9840	20221229	50.41	15990	-7.44	20231010	9860	50.10	20230103	15990	-7.44	20231010	9840	50.41	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N
157	20231201	130544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14900	810	2	5.75	1554364490	106309	246.65	14100	14910	14090	18310	9870	14090	14621.19	26.68	0	52476	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	2017	9.32	1.61	12	0.79	1598.00	9276.00	15990	20231010	-6.82	9840	20221229	51.42	15990	-6.82	20231010	9860	51.12	20230103	15990	-6.82	20231010	9840	51.42	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N
158	20231201	120549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14720	630	2	4.47	1295066430	88822	206.08	14100	14860	14090	18310	9870	14090	14580.47	26.68	0	47752	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	1992	9.21	1.59	12	0.66	1598.00	9276.00	15990	20231010	-7.94	9840	20221229	49.59	15990	-7.94	20231010	9860	49.29	20230103	15990	-7.94	20231010	9840	49.59	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N
159	20231201	110546	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14680	590	2	4.19	1225031370	84056	195.02	14100	14860	14090	18310	9870	14090	14573.99	26.68	0	44724	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	1987	9.19	1.58	12	0.62	1598.00	9276.00	15990	20231010	-8.19	9840	20221229	49.19	15990	-8.19	20231010	9860	48.88	20230103	15990	-8.19	20231010	9840	49.19	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N
160	20231201	100548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14620	530	2	3.76	743148870	51380	119.21	14100	14710	14090	18310	9870	14090	14463.78	26.68	0	24711	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	1979	9.15	1.58	12	0.38	1598.00	9276.00	15990	20231010	-8.57	9840	20221229	48.58	15990	-8.57	20231010	9860	48.28	20230103	15990	-8.57	20231010	9840	48.58	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N
161	20231201	090542	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14220	130	2	0.92	27657270	1951	4.53	14100	14290	14100	18310	9870	14090	14175.95	26.68	0	436	14530	14310	13980	13760	13430	14420	13870	68	4220	500	10140	10	1	13535684	1925	8.90	1.53	12	0.01	1598.00	9276.00	15990	20231010	-11.07	9840	20221229	44.51	15990	-11.07	20231010	9860	44.22	20230103	15990	-11.07	20231010	9840	44.51	20221229	1.63	N	079940	500	67 억	3611500	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History