KissMeData/239340/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20231229	161124	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
3	20231229	151109	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
4	20231229	141108	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
5	20231229	131110	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
6	20231229	121112	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
7	20231229	111022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
8	20231229	101034	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
9	20231229	091032	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	378321955	129290	60.86	2935	2950	2915	3785	2045	2915	2925.98	0.35	3234	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	94323	N	N	N	N
10	20231228	161021	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	370435825	126602	59.60	2935	2950	2915	3785	2045	2915	2925.98	0.34	0	3583	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.47	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
11	20231228	151030	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	30	2	1.03	344997260	117954	55.53	2935	2950	2915	3785	2045	2915	2924.85	0.34	0	2766	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	795	-39.27	2.54	12	0.44	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
12	20231228	141020	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	10	2	0.34	286487470	97978	46.12	2935	2945	2915	3785	2045	2915	2924.00	0.34	0	-4674	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	789	-39.00	2.52	12	0.36	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
13	20231228	131021	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	10	2	0.34	243799705	83369	39.25	2935	2945	2915	3785	2045	2915	2924.34	0.34	0	-5993	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	789	-39.00	2.52	12	0.31	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
14	20231228	121024	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	20	2	0.69	225666950	77174	36.33	2935	2945	2915	3785	2045	2915	2924.13	0.34	0	-6567	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	792	-39.13	2.53	12	0.29	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
15	20231228	111026	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	15	2	0.51	187393785	64086	30.17	2935	2945	2915	3785	2045	2915	2924.10	0.34	0	-6066	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	791	-39.07	2.53	12	0.24	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
16	20231228	101022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	15	2	0.51	111822300	38225	17.99	2935	2945	2915	3785	2045	2915	2925.37	0.34	0	-5918	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	791	-39.07	2.53	12	0.14	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
17	20231228	091027	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	5	2	0.17	47061655	16079	7.57	2935	2945	2915	3785	2045	2915	2926.90	0.34	0	-10556	3008	2961	2933	2886	2858	2985	2910	27	870	100	1800	5	1	26979634	788	-38.93	2.52	12	0.06	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	6.43	N	239340	100	26 억	91089	N	N	N	N
18	20231227	161011	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	0	3	0.00	604741630	206418	49.24	2910	2980	2905	3785	2045	2915	2929.69	0.30	0	9262	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	786	-38.87	2.51	12	0.77	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
19	20231227	151026	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	10	2	0.34	537303015	183303	43.72	2910	2980	2905	3785	2045	2915	2931.23	0.30	0	6935	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	789	-39.00	2.52	12	0.68	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
20	20231227	141022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	20	2	0.69	498805725	170149	40.59	2910	2980	2905	3785	2045	2915	2931.58	0.30	0	7552	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	792	-39.13	2.53	12	0.63	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
21	20231227	131013	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	10	2	0.34	439634980	149922	35.76	2910	2980	2905	3785	2045	2915	2932.42	0.30	0	10401	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	789	-39.00	2.52	12	0.56	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
22	20231227	121014	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	20	2	0.69	382522735	130463	31.12	2910	2980	2905	3785	2045	2915	2932.04	0.30	0	15926	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	792	-39.13	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
23	20231227	111023	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	30	2	1.03	354307785	120838	28.82	2910	2980	2905	3785	2045	2915	2932.09	0.30	0	16132	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	795	-39.27	2.54	12	0.45	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
24	20231227	101021	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	25	2	0.86	266146340	90788	21.66	2910	2980	2905	3785	2045	2915	2931.51	0.30	0	7534	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.34	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
25	20231227	091024	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	35	2	1.20	94780580	32396	7.73	2910	2950	2905	3785	2045	2915	2925.69	0.30	0	15377	3088	3001	2958	2871	2828	2980	2850	27	870	100	1800	5	1	26979634	796	-39.33	2.54	12	0.12	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	6.32	N	239340	100	26 억	81827	N	N	N	N
26	20231226	161022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-140	5	-4.58	1203412485	406093	83.53	3040	3045	2915	3970	2140	3055	2963.37	0.30	0	871	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	786	-38.87	2.51	12	1.51	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
27	20231226	151021	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-105	5	-3.44	1055130660	355420	73.11	3040	3045	2935	3970	2140	3055	2968.38	0.30	0	-1222	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	796	-39.33	2.54	12	1.32	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
28	20231226	141025	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-105	5	-3.44	936499070	315132	64.82	3040	3045	2940	3970	2140	3055	2971.44	0.30	0	1529	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	796	-39.33	2.54	12	1.17	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
29	20231226	131022	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-105	5	-3.44	867777635	291859	60.03	3040	3045	2940	3970	2140	3055	2972.92	0.30	0	7022	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	796	-39.33	2.54	12	1.08	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
30	20231226	121021	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-95	5	-3.11	795385305	267345	54.99	3040	3045	2940	3970	2140	3055	2974.75	0.30	0	10264	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	799	-39.47	2.55	12	0.99	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
31	20231226	111026	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	-90	5	-2.95	752057260	252714	51.98	3040	3045	2940	3970	2140	3055	2975.53	0.30	0	14070	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	800	-39.53	2.56	12	0.94	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
32	20231226	101020	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-95	5	-3.11	685833460	230319	47.38	3040	3045	2940	3970	2140	3055	2977.33	0.30	0	18810	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	799	-39.47	2.55	12	0.85	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
33	20231226	091023	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	-75	5	-2.45	285791410	95316	19.61	3040	3045	2955	3970	2140	3055	2997.60	0.30	0	10946	3175	3115	3080	3020	2985	3097	3002	27	915	100	1890	5	1	26979634	804	-39.73	2.57	12	0.35	-75.00	1160.00	5880	20230203	-49.32	2690	20230727	10.78	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2690	10.78	20230727	6.23	N	239340	100	26 억	81157	N	N	N	N
34	20231222	161006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	-75	5	-2.40	1393605875	453342	57.63	3140	3140	3045	4065	2195	3130	3073.81	0.55	0	-65962	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	824	-40.73	2.63	12	1.68	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2690	13.57	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
35	20231222	151004	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3085	-45	5	-1.44	1234788700	401570	51.05	3140	3140	3045	4065	2195	3130	3074.52	0.55	0	-57136	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	832	-41.13	2.66	12	1.49	-75.00	1160.00	5880	20230203	-47.53	2690	20230727	14.68	5880	-47.53	20230203	2690	14.68	20230727	5880	-47.53	20230203	2690	14.68	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
36	20231222	141001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	-55	5	-1.76	887380480	288595	36.69	3140	3140	3045	4065	2195	3130	3074.29	0.55	0	-52287	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	830	-41.00	2.65	12	1.07	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
37	20231222	131004	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3085	-45	5	-1.44	845122265	274851	34.94	3140	3140	3045	4065	2195	3130	3074.27	0.55	0	-48829	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	832	-41.13	2.66	12	1.02	-75.00	1160.00	5880	20230203	-47.53	2690	20230727	14.68	5880	-47.53	20230203	2690	14.68	20230727	5880	-47.53	20230203	2690	14.68	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
38	20231222	121002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3080	-50	5	-1.60	794146840	258301	32.84	3140	3140	3045	4065	2195	3130	3073.90	0.55	0	-48218	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	831	-41.07	2.66	12	0.96	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
39	20231222	111002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3090	-40	5	-1.28	742363550	241502	30.70	3140	3140	3045	4065	2195	3130	3073.29	0.55	0	-45105	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	834	-41.20	2.66	12	0.90	-75.00	1160.00	5880	20230203	-47.45	2690	20230727	14.87	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2690	14.87	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
40	20231222	100958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	-55	5	-1.76	620221535	201722	25.64	3140	3140	3045	4065	2195	3130	3073.86	0.55	0	-48632	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	830	-41.00	2.65	12	0.75	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
41	20231222	091002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3070	-60	5	-1.92	301377135	97505	12.40	3140	3140	3060	4065	2195	3130	3089.74	0.55	0	-27900	3250	3190	3125	3065	3000	3220	3095	27	935	100	1940	5	1	26979634	828	-40.93	2.65	12	0.36	-75.00	1160.00	5880	20230203	-47.79	2690	20230727	14.13	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2690	14.13	20230727	5.99	N	239340	100	26 억	147436	N	N	N	N
42	20231221	160955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3130	-45	5	-1.42	2390118975	766384	75.68	3090	3185	3060	4125	2225	3175	3118.69	0.29	0	68064	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	844	-41.73	2.70	12	2.84	-75.00	1160.00	5880	20230203	-46.77	2690	20230727	16.36	5880	-46.77	20230203	2690	16.36	20230727	5880	-46.77	20230203	2690	16.36	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
43	20231221	150959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3095	-80	5	-2.52	2120364035	680206	67.17	3090	3185	3060	4125	2225	3175	3117.24	0.29	0	69749	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	835	-41.27	2.67	12	2.52	-75.00	1160.00	5880	20230203	-47.36	2690	20230727	15.06	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2690	15.06	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
44	20231221	140956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3100	-75	5	-2.36	1981197115	635298	62.73	3090	3185	3060	4125	2225	3175	3118.53	0.29	0	64251	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	836	-41.33	2.67	12	2.35	-75.00	1160.00	5880	20230203	-47.28	2690	20230727	15.24	5880	-47.28	20230203	2690	15.24	20230727	5880	-47.28	20230203	2690	15.24	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
45	20231221	130953	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3125	-50	5	-1.57	1862475015	597094	58.96	3090	3185	3060	4125	2225	3175	3119.23	0.29	0	60557	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	843	-41.67	2.69	12	2.21	-75.00	1160.00	5880	20230203	-46.85	2690	20230727	16.17	5880	-46.85	20230203	2690	16.17	20230727	5880	-46.85	20230203	2690	16.17	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
46	20231221	121000	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3115	-60	5	-1.89	1770797280	567736	56.06	3090	3185	3060	4125	2225	3175	3119.05	0.29	0	60534	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	840	-41.53	2.69	12	2.10	-75.00	1160.00	5880	20230203	-47.02	2690	20230727	15.80	5880	-47.02	20230203	2690	15.80	20230727	5880	-47.02	20230203	2690	15.80	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
47	20231221	111001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3125	-50	5	-1.57	1686319550	540644	53.39	3090	3185	3060	4125	2225	3175	3119.09	0.29	0	49494	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	843	-41.67	2.69	12	2.00	-75.00	1160.00	5880	20230203	-46.85	2690	20230727	16.17	5880	-46.85	20230203	2690	16.17	20230727	5880	-46.85	20230203	2690	16.17	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
48	20231221	100955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	-20	5	-0.63	1375580695	441128	43.56	3090	3185	3060	4125	2225	3175	3118.32	0.29	0	42192	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	851	-42.07	2.72	12	1.64	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	5880	-46.34	20230203	2690	17.29	20230727	5880	-46.34	20230203	2690	17.29	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
49	20231221	090957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3065	-110	5	-3.46	596302905	193221	19.08	3090	3115	3060	4125	2225	3175	3086.10	0.29	0	14411	3305	3240	3200	3135	3095	3220	3115	27	950	100	1960	5	1	26979634	827	-40.87	2.64	12	0.72	-75.00	1160.00	5880	20230203	-47.87	2690	20230727	13.94	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2690	13.94	20230727	5.85	N	239340	100	26 억	79002	N	N	N	N
50	20231220	161000	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3175	-75	5	-2.31	3150619175	982178	15.09	3210	3265	3160	4225	2275	3250	3207.63	0.08	0	56321	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	857	-42.33	2.74	12	3.64	-75.00	1160.00	5880	20230203	-46.00	2690	20230727	18.03	5880	-46.00	20230203	2690	18.03	20230727	5880	-46.00	20230203	2690	18.03	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
51	20231220	151047	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3215	-35	5	-1.08	2924083270	911171	14.00	3210	3265	3160	4225	2275	3250	3208.97	0.08	0	60484	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	867	-42.87	2.77	12	3.38	-75.00	1160.00	5880	20230203	-45.32	2690	20230727	19.52	5880	-45.32	20230203	2690	19.52	20230727	5880	-45.32	20230203	2690	19.52	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
52	20231220	141106	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3185	-65	5	-2.00	2414670955	751760	11.55	3210	3265	3160	4225	2275	3250	3211.82	0.08	0	70700	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	859	-42.47	2.75	12	2.79	-75.00	1160.00	5880	20230203	-45.83	2690	20230727	18.40	5880	-45.83	20230203	2690	18.40	20230727	5880	-45.83	20230203	2690	18.40	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
53	20231220	131056	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3180	-70	5	-2.15	2220438530	690583	10.61	3210	3265	3160	4225	2275	3250	3215.11	0.08	0	70078	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	858	-42.40	2.74	12	2.56	-75.00	1160.00	5880	20230203	-45.92	2690	20230727	18.22	5880	-45.92	20230203	2690	18.22	20230727	5880	-45.92	20230203	2690	18.22	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
54	20231220	120955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3200	-50	5	-1.54	1861376400	577820	8.88	3210	3265	3185	4225	2275	3250	3221.18	0.08	0	85397	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	863	-42.67	2.76	12	2.14	-75.00	1160.00	5880	20230203	-45.58	2690	20230727	18.96	5880	-45.58	20230203	2690	18.96	20230727	5880	-45.58	20230203	2690	18.96	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
55	20231220	110957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3215	-35	5	-1.08	1679144725	520881	8.00	3210	3265	3185	4225	2275	3250	3223.46	0.08	0	84392	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	867	-42.87	2.77	12	1.93	-75.00	1160.00	5880	20230203	-45.32	2690	20230727	19.52	5880	-45.32	20230203	2690	19.52	20230727	5880	-45.32	20230203	2690	19.52	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
56	20231220	100958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3225	-25	5	-0.77	1328068635	412046	6.33	3210	3265	3185	4225	2275	3250	3222.85	0.08	0	84091	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	870	-43.00	2.78	12	1.53	-75.00	1160.00	5880	20230203	-45.15	2690	20230727	19.89	5880	-45.15	20230203	2690	19.89	20230727	5880	-45.15	20230203	2690	19.89	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
57	20231220	090955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3215	-35	5	-1.08	270346505	83818	1.29	3210	3250	3200	4225	2275	3250	3224.18	0.08	0	8930	3583	3416	3248	3081	2913	3500	3165	27	975	100	2010	5	1	26979634	867	-42.87	2.77	12	0.31	-75.00	1160.00	5880	20230203	-45.32	2690	20230727	19.52	5880	-45.32	20230203	2690	19.52	20230727	5880	-45.32	20230203	2690	19.52	20230727	5.60	N	239340	100	26 억	22160	N	N	N	N
58	20231219	160955	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3250	110	2	3.50	21202863810	6468631	52.72	3135	3415	3080	4080	2200	3140	3277.96	0.17	0	-22200	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	877	-43.33	2.80	12	23.98	-75.00	1160.00	5880	20230203	-44.73	2690	20230727	20.82	5880	-44.73	20230203	2690	20.82	20230727	5880	-44.73	20230203	2690	20.82	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
59	20231219	150959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3240	100	2	3.18	20709644540	6316995	51.48	3135	3415	3080	4080	2200	3140	3278.55	0.17	0	-13882	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	874	-43.20	2.79	12	23.41	-75.00	1160.00	5880	20230203	-44.90	2690	20230727	20.45	5880	-44.90	20230203	2690	20.45	20230727	5880	-44.90	20230203	2690	20.45	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
60	20231219	140953	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3200	60	2	1.91	19622222800	5980087	48.73	3135	3415	3080	4080	2200	3140	3281.42	0.17	0	-11933	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	863	-42.67	2.76	12	22.17	-75.00	1160.00	5880	20230203	-45.58	2690	20230727	18.96	5880	-45.58	20230203	2690	18.96	20230727	5880	-45.58	20230203	2690	18.96	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
61	20231219	130959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3165	25	2	0.80	16868274025	5133348	41.83	3135	3415	3080	4080	2200	3140	3286.21	0.17	0	-15624	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	854	-42.20	2.73	12	19.03	-75.00	1160.00	5880	20230203	-46.17	2690	20230727	17.66	5880	-46.17	20230203	2690	17.66	20230727	5880	-46.17	20230203	2690	17.66	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
62	20231219	121001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3200	60	2	1.91	16168354450	4914059	40.05	3135	3415	3080	4080	2200	3140	3290.43	0.17	0	-17680	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	863	-42.67	2.76	12	18.21	-75.00	1160.00	5880	20230203	-45.58	2690	20230727	18.96	5880	-45.58	20230203	2690	18.96	20230727	5880	-45.58	20230203	2690	18.96	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
63	20231219	110957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3195	55	2	1.75	15529551155	4714907	38.42	3135	3415	3080	4080	2200	3140	3293.93	0.17	0	-573	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	862	-42.60	2.75	12	17.48	-75.00	1160.00	5880	20230203	-45.66	2690	20230727	18.77	5880	-45.66	20230203	2690	18.77	20230727	5880	-45.66	20230203	2690	18.77	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
64	20231219	100956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3130	-10	5	-0.32	1184759360	380343	3.10	3135	3145	3080	4080	2200	3140	3114.53	0.17	0	62736	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	844	-41.73	2.70	12	1.41	-75.00	1160.00	5880	20230203	-46.77	2690	20230727	16.36	5880	-46.77	20230203	2690	16.36	20230727	5880	-46.77	20230203	2690	16.36	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
65	20231219	090952	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3100	-40	5	-1.27	411970865	132100	1.08	3135	3135	3100	4080	2200	3140	3117.50	0.17	0	10176	3620	3380	3175	2935	2730	3500	3055	27	940	100	1940	5	1	26979634	836	-41.33	2.67	12	0.49	-75.00	1160.00	5880	20230203	-47.28	2690	20230727	15.24	5880	-47.28	20230203	2690	15.24	20230727	5880	-47.28	20230203	2690	15.24	20230727	5.78	N	239340	100	26 억	45599	N	N	N	N
66	20231218	160951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3140	270	2	9.41	39647750560	12199450	4279.01	2970	3415	2970	3730	2010	2870	3250.17	0.26	0	-26397	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	847	-41.87	2.71	12	45.22	-75.00	1160.00	5880	20230203	-46.60	2690	20230727	16.73	5880	-46.60	20230203	2690	16.73	20230727	5880	-46.60	20230203	2690	16.73	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
67	20231218	150954	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	205	2	7.14	38523930570	11840276	4153.03	2970	3415	2970	3730	2010	2870	3253.63	0.26	0	-33708	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	830	-41.00	2.65	12	43.89	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
68	20231218	140949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3110	240	2	8.36	37624817925	11549274	4050.96	2970	3415	2970	3730	2010	2870	3257.76	0.26	0	-46109	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	839	-41.47	2.68	12	42.81	-75.00	1160.00	5880	20230203	-47.11	2690	20230727	15.61	5880	-47.11	20230203	2690	15.61	20230727	5880	-47.11	20230203	2690	15.61	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
69	20231218	130949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3160	290	2	10.10	36445157855	11171914	3918.59	2970	3415	2970	3730	2010	2870	3262.21	0.26	0	-48590	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	853	-42.13	2.72	12	41.41	-75.00	1160.00	5880	20230203	-46.26	2690	20230727	17.47	5880	-46.26	20230203	2690	17.47	20230727	5880	-46.26	20230203	2690	17.47	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
70	20231218	120945	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3155	285	2	9.93	34905411300	10685953	3748.14	2970	3415	2970	3730	2010	2870	3266.48	0.26	0	-49864	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	851	-42.07	2.72	12	39.61	-75.00	1160.00	5880	20230203	-46.34	2690	20230727	17.29	5880	-46.34	20230203	2690	17.29	20230727	5880	-46.34	20230203	2690	17.29	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
71	20231218	110947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3315	445	2	15.51	29051651445	8874583	3112.80	2970	3415	2970	3730	2010	2870	3273.58	0.26	0	-23281	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	894	-44.20	2.86	12	32.89	-75.00	1160.00	5880	20230203	-43.62	2690	20230727	23.23	5880	-43.62	20230203	2690	23.23	20230727	5880	-43.62	20230203	2690	23.23	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
72	20231218	100946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3190	320	2	11.15	20225467065	6152141	2157.89	2970	3415	2970	3730	2010	2870	3287.55	0.26	0	-49934	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	861	-42.53	2.75	12	22.80	-75.00	1160.00	5880	20230203	-45.75	2690	20230727	18.59	5880	-45.75	20230203	2690	18.59	20230727	5880	-45.75	20230203	2690	18.59	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
73	20231218	090943	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3280	410	2	14.29	9853953830	2972734	1042.70	2970	3415	2970	3730	2010	2870	3314.78	0.26	0	-26053	2923	2896	2878	2851	2833	2887	2842	27	860	100	1770	5	1	26979634	885	-43.73	2.83	12	11.02	-75.00	1160.00	5880	20230203	-44.22	2690	20230727	21.93	5880	-44.22	20230203	2690	21.93	20230727	5880	-44.22	20230203	2690	21.93	20230727	5.78	N	239340	100	26 억	71106	N	N	N	N
74	20231215	160946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	5	2	0.17	231909505	80666	84.25	2885	2905	2860	3720	2010	2865	2875.08	0.27	0	-2436	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	774	-38.27	2.47	12	0.30	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
75	20231215	150950	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	10	2	0.35	210500755	73201	76.45	2885	2905	2860	3720	2010	2865	2875.65	0.27	0	-2679	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	776	-38.33	2.48	12	0.27	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
76	20231215	140949	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	0	3	0.00	174145740	60508	63.20	2885	2905	2865	3720	2010	2865	2878.06	0.27	0	-5887	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	773	-38.20	2.47	12	0.22	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
77	20231215	130943	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	15	2	0.52	151810125	52722	55.06	2885	2905	2865	3720	2010	2865	2879.45	0.27	0	-3187	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	777	-38.40	2.48	12	0.20	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
78	20231215	120944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	10	2	0.35	133783400	46452	48.51	2885	2905	2865	3720	2010	2865	2880.04	0.27	0	-606	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	776	-38.33	2.48	12	0.17	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
79	20231215	110939	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	15	2	0.52	99508275	34556	36.09	2885	2905	2865	3720	2010	2865	2879.62	0.27	0	605	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	777	-38.40	2.48	12	0.13	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
80	20231215	100944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	15	2	0.52	61050085	21228	22.17	2885	2890	2865	3720	2010	2865	2875.92	0.27	0	1168	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	777	-38.40	2.48	12	0.08	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
81	20231215	090948	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	5	2	0.17	21237640	7374	7.70	2885	2890	2870	3720	2010	2865	2880.07	0.27	0	-1925	2961	2912	2886	2837	2811	2900	2825	27	855	100	1770	5	1	26979634	774	-38.27	2.47	12	0.03	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	5.81	N	239340	100	26 억	73730	N	N	N	N
82	20231214	160940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-10	5	-0.35	275828335	95688	64.06	2890	2935	2860	3735	2015	2875	2882.62	0.30	0	-7404	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	773	-38.20	2.47	12	0.35	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
83	20231214	151013	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-10	5	-0.35	267884995	92916	62.21	2890	2935	2860	3735	2015	2875	2883.09	0.30	0	-6663	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	773	-38.20	2.47	12	0.34	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
84	20231214	140942	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	0	3	0.00	239836435	83128	55.65	2890	2935	2860	3735	2015	2875	2885.15	0.30	0	-5975	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	776	-38.33	2.48	12	0.31	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
85	20231214	131010	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	-5	5	-0.17	192179120	66504	44.52	2890	2935	2865	3735	2015	2875	2889.74	0.30	0	-2587	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	774	-38.27	2.47	12	0.25	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
86	20231214	121026	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	10	2	0.35	166149490	57436	38.45	2890	2935	2870	3735	2015	2875	2892.78	0.30	0	4234	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	778	-38.47	2.49	12	0.21	-75.00	1160.00	5880	20230203	-50.94	2690	20230727	7.25	5880	-50.94	20230203	2690	7.25	20230727	5880	-50.94	20230203	2690	7.25	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
87	20231214	110958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	5	2	0.17	139138385	48044	32.16	2890	2935	2875	3735	2015	2875	2896.06	0.30	0	8105	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	777	-38.40	2.48	12	0.18	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
88	20231214	100932	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2890	15	2	0.52	94274120	32482	21.75	2890	2935	2885	3735	2015	2875	2902.35	0.30	0	9190	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	780	-38.53	2.49	12	0.12	-75.00	1160.00	5880	20230203	-50.85	2690	20230727	7.43	5880	-50.85	20230203	2690	7.43	20230727	5880	-50.85	20230203	2690	7.43	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
89	20231214	090911	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	30	2	1.04	9756235	3357	2.25	2890	2920	2890	3735	2015	2875	2906.24	0.30	0	1738	2971	2922	2891	2842	2811	2907	2827	27	860	100	1780	5	1	26979634	784	-38.73	2.50	12	0.01	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	5.80	N	239340	100	26 억	81134	N	N	N	N
90	20231213	160937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	-50	5	-1.71	428396290	148470	199.60	2935	2940	2860	3800	2050	2925	2885.47	0.45	0	-39937	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	776	-38.33	2.48	12	0.55	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
91	20231213	150956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	-55	5	-1.88	384549430	133196	179.07	2935	2940	2860	3800	2050	2925	2887.09	0.45	0	-38278	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	774	-38.27	2.47	12	0.49	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
92	20231213	140956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-60	5	-2.05	353440410	122360	164.50	2935	2940	2865	3800	2050	2925	2888.53	0.45	0	-34990	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	773	-38.20	2.47	12	0.45	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
93	20231213	131001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2885	-40	5	-1.37	275507635	95254	128.06	2935	2940	2865	3800	2050	2925	2892.35	0.45	0	-32962	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	778	-38.47	2.49	12	0.35	-75.00	1160.00	5880	20230203	-50.94	2690	20230727	7.25	5880	-50.94	20230203	2690	7.25	20230727	5880	-50.94	20230203	2690	7.25	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
94	20231213	120956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2895	-30	5	-1.03	233121895	80568	108.31	2935	2940	2865	3800	2050	2925	2893.48	0.45	0	-31169	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	781	-38.60	2.50	12	0.30	-75.00	1160.00	5880	20230203	-50.77	2690	20230727	7.62	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2690	7.62	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
95	20231213	110958	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2900	-25	5	-0.85	188560160	65134	87.56	2935	2940	2865	3800	2050	2925	2894.96	0.45	0	-28958	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	782	-38.67	2.50	12	0.24	-75.00	1160.00	5880	20230203	-50.68	2690	20230727	7.81	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2690	7.81	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
96	20231213	101005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2895	-30	5	-1.03	176885630	61099	82.14	2935	2940	2865	3800	2050	2925	2895.07	0.45	0	-27407	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	781	-38.60	2.50	12	0.23	-75.00	1160.00	5880	20230203	-50.77	2690	20230727	7.62	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2690	7.62	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
97	20231213	090951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-15	5	-0.51	41632420	14294	19.22	2935	2940	2900	3800	2050	2925	2912.58	0.45	0	-8448	2975	2950	2935	2910	2895	2942	2902	27	875	100	1810	5	1	26979634	785	-38.80	2.51	12	0.05	-75.00	1160.00	5880	20230203	-50.51	2690	20230727	8.18	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2690	8.18	20230727	5.90	N	239340	100	26 억	121071	N	N	N	N
98	20231212	160918	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-20	5	-0.68	216202980	73754	47.45	2935	2960	2920	3825	2065	2945	2931.41	0.54	0	-24671	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	789	-39.00	2.52	12	0.27	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
99	20231212	150924	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	-10	5	-0.34	196507875	67025	43.12	2935	2960	2920	3825	2065	2945	2931.86	0.54	0	-24498	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	792	-39.13	2.53	12	0.25	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
100	20231212	140835	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-20	5	-0.68	183160595	62468	40.19	2935	2960	2920	3825	2065	2945	2932.07	0.54	0	-23337	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	789	-39.00	2.52	12	0.23	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
101	20231212	130839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	-15	5	-0.51	139258005	47484	30.55	2935	2960	2920	3825	2065	2945	2932.74	0.54	0	-19768	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	791	-39.07	2.53	12	0.18	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
102	20231212	120830	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	-15	5	-0.51	117715025	40123	25.81	2935	2960	2920	3825	2065	2945	2933.85	0.54	0	-18532	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	791	-39.07	2.53	12	0.15	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
103	20231212	110845	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	-5	5	-0.17	105958135	36115	23.23	2935	2960	2920	3825	2065	2945	2933.91	0.54	0	-17331	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	793	-39.20	2.53	12	0.13	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
104	20231212	100917	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	-10	5	-0.34	71759215	24444	15.73	2935	2960	2920	3825	2065	2945	2935.66	0.54	0	-11062	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	792	-39.13	2.53	12	0.09	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
105	20231212	090917	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	15	2	0.51	20728870	7069	4.55	2935	2960	2925	3825	2065	2945	2932.36	0.54	0	-2994	3045	2995	2960	2910	2875	3020	2935	27	880	100	1820	5	1	26979634	799	-39.47	2.55	12	0.03	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	5.89	N	239340	100	26 억	145681	N	N	N	N
106	20231211	160920	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	15	2	0.51	459785380	155278	142.38	2930	3010	2925	3805	2055	2930	2961.15	0.42	-21441	11943	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	795	-39.27	2.54	12	0.58	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
107	20231211	150917	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	15	2	0.51	440901575	148860	136.49	2930	3010	2925	3805	2055	2930	2961.85	0.42	-21441	11956	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	795	-39.27	2.54	12	0.55	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
108	20231211	140916	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	10	2	0.34	353850560	119247	109.34	2930	3010	2925	3805	2055	2930	2967.37	0.42	-21441	15261	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.44	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
109	20231211	130916	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	30	2	1.02	298332500	100410	92.07	2930	3010	2925	3805	2055	2930	2971.14	0.42	-21441	16115	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	799	-39.47	2.55	12	0.37	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
110	20231211	120917	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	25	2	0.85	258623075	87001	79.77	2930	3010	2925	3805	2055	2930	2972.64	0.42	-21441	20755	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	797	-39.40	2.55	12	0.32	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
111	20231211	110912	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	35	2	1.19	226947530	76269	69.93	2930	3010	2925	3805	2055	2930	2975.62	0.42	-21441	23199	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	800	-39.53	2.56	12	0.28	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
112	20231211	100911	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	35	2	1.19	201367760	67622	62.00	2930	3010	2925	3805	2055	2930	2977.84	0.42	-21441	21234	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	800	-39.53	2.56	12	0.25	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
113	20231211	090912	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	35	2	1.19	45817480	15542	14.25	2930	2970	2925	3805	2055	2930	2947.98	0.42	-21441	5601	2976	2952	2926	2902	2876	2955	2905	27	875	100	1810	5	1	26979634	800	-39.53	2.56	12	0.06	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.87	N	239340	100	26 억	114047	N	N	N	N
114	20231208	160902	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	25	2	0.86	318126160	108714	91.33	2930	2950	2900	3775	2035	2905	2926.27	0.42	0	21406	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	791	-39.07	2.53	12	0.40	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
115	20231208	150906	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	10	2	0.34	287035200	98100	82.42	2930	2950	2900	3775	2035	2905	2925.94	0.42	0	21154	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	786	-38.87	2.51	12	0.36	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
116	20231208	140904	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	15	2	0.52	232937610	79566	66.84	2930	2950	2900	3775	2035	2905	2927.60	0.42	0	10671	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	788	-38.93	2.52	12	0.29	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
117	20231208	130903	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	20	2	0.69	190966640	65204	54.78	2930	2950	2900	3775	2035	2905	2928.76	0.42	0	4475	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	789	-39.00	2.52	12	0.24	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
118	20231208	120901	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	20	2	0.69	180962610	61780	51.90	2930	2950	2900	3775	2035	2905	2929.15	0.42	0	3975	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	789	-39.00	2.52	12	0.23	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
119	20231208	110857	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	30	2	1.03	122016215	41561	34.92	2930	2950	2910	3775	2035	2905	2935.83	0.42	0	3868	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	792	-39.13	2.53	12	0.15	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
120	20231208	100906	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	35	2	1.20	61056565	20805	17.48	2930	2950	2910	3775	2035	2905	2934.71	0.42	0	-602	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	793	-39.20	2.53	12	0.08	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
121	20231208	090855	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	15	2	0.52	2537170	870	0.73	2930	2930	2910	3775	2035	2905	2916.29	0.42	0	5	2961	2932	2916	2887	2871	2925	2880	27	870	100	1800	5	1	26979634	788	-38.93	2.52	12	0.00	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.86	N	239340	100	26 억	114047	N	N	N	N
122	20231207	160859	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	-45	5	-1.53	344242490	118101	102.85	2925	2945	2900	3835	2065	2950	2914.81	0.52	0	-26301	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	784	-38.73	2.50	12	0.44	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
123	20231207	150901	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	-45	5	-1.53	326264060	111913	97.47	2925	2945	2900	3835	2065	2950	2915.33	0.52	0	-26300	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	784	-38.73	2.50	12	0.41	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
124	20231207	140856	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-40	5	-1.36	281989665	96680	84.20	2925	2945	2905	3835	2065	2950	2916.73	0.52	0	-26101	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	785	-38.80	2.51	12	0.36	-75.00	1160.00	5880	20230203	-50.51	2690	20230727	8.18	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2690	8.18	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
125	20231207	130855	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	-15	5	-0.51	259613005	89014	77.52	2925	2945	2905	3835	2065	2950	2916.54	0.52	0	-23848	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	792	-39.13	2.53	12	0.33	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
126	20231207	120857	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	-40	5	-1.36	220696085	75706	65.93	2925	2945	2905	3835	2065	2950	2915.17	0.52	0	-23717	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	785	-38.80	2.51	12	0.28	-75.00	1160.00	5880	20230203	-50.51	2690	20230727	8.18	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2690	8.18	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
127	20231207	110852	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2915	-35	5	-1.19	139547980	47851	41.67	2925	2945	2905	3835	2065	2950	2916.30	0.52	0	-15639	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	786	-38.87	2.51	12	0.18	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
128	20231207	100849	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	-30	5	-1.02	91769990	31451	27.39	2925	2945	2910	3835	2065	2950	2917.86	0.52	0	-9571	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	788	-38.93	2.52	12	0.12	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
129	20231207	090857	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	-20	5	-0.68	14526305	4967	4.33	2925	2945	2920	3835	2065	2950	2924.51	0.52	0	501	2993	2971	2938	2916	2883	2982	2927	27	885	100	1820	5	1	26979634	791	-39.07	2.53	12	0.02	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	5.76	N	239340	100	26 억	140298	N	N	N	N
130	20231206	160848	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	20	2	0.68	335695510	114644	78.84	2920	2960	2905	3805	2055	2930	2928.11	0.43	0	25125	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	796	-39.33	2.54	12	0.42	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
131	20231206	150901	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	15	2	0.51	327381425	111824	76.90	2920	2960	2905	3805	2055	2930	2927.65	0.43	0	25712	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	795	-39.27	2.54	12	0.41	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
132	20231206	140858	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	15	2	0.51	260826830	89139	61.30	2920	2960	2905	3805	2055	2930	2926.07	0.43	0	20209	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	795	-39.27	2.54	12	0.33	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
133	20231206	130849	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	5	2	0.17	233278710	79757	54.85	2920	2960	2905	3805	2055	2930	2924.87	0.43	0	16393	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	792	-39.13	2.53	12	0.30	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
134	20231206	120847	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	10	2	0.34	212599475	72733	50.02	2920	2960	2905	3805	2055	2930	2923.01	0.43	0	15832	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.27	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
135	20231206	110900	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-5	5	-0.17	201336995	68899	47.38	2920	2960	2905	3805	2055	2930	2922.20	0.43	0	16353	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	789	-39.00	2.52	12	0.26	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
136	20231206	100849	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-5	5	-0.17	148649265	50891	35.00	2920	2960	2905	3805	2055	2930	2920.93	0.43	0	17405	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	789	-39.00	2.52	12	0.19	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
137	20231206	090851	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	5	2	0.17	51029290	17473	12.02	2920	2945	2905	3805	2055	2930	2920.47	0.43	0	5673	3050	2990	2955	2895	2860	2972	2877	27	875	100	1810	5	1	26979634	792	-39.13	2.53	12	0.06	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.79	N	239340	100	26 억	115173	N	N	N	N
138	20231205	160855	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	-75	5	-2.50	430153025	145383	97.77	2990	3015	2920	3905	2105	3005	2958.90	0.59	0	-43011	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	791	-39.07	2.53	12	0.54	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
139	20231205	150850	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	-65	5	-2.16	408617510	138039	92.83	2990	3015	2920	3905	2105	3005	2960.16	0.59	0	-44447	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	793	-39.20	2.53	12	0.51	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
140	20231205	140852	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-55	5	-1.83	323030360	108876	73.22	2990	3015	2945	3905	2105	3005	2966.96	0.59	0	-39086	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	796	-39.33	2.54	12	0.40	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
141	20231205	130846	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	-50	5	-1.66	240177325	80814	54.35	2990	3015	2950	3905	2105	3005	2971.98	0.59	0	-23832	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	797	-39.40	2.55	12	0.30	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
142	20231205	120845	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	-50	5	-1.66	179511885	60323	40.57	2990	3015	2950	3905	2105	3005	2975.84	0.59	0	-16915	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	797	-39.40	2.55	12	0.22	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
143	20231205	110846	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	-40	5	-1.33	140860495	47252	31.78	2990	3015	2950	3905	2105	3005	2981.05	0.59	0	-7885	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	800	-39.53	2.56	12	0.18	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
144	20231205	100849	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-35	5	-1.16	90146820	30147	20.27	2990	3015	2970	3905	2105	3005	2990.24	0.59	0	-4264	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	801	-39.60	2.56	12	0.11	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
145	20231205	090844	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3015	10	2	0.33	13896175	4621	3.11	2990	3015	2990	3905	2105	3005	3007.18	0.59	0	-2218	3068	3036	2993	2961	2918	3015	2940	27	900	100	1860	5	1	26979634	813	-40.20	2.60	12	0.02	-75.00	1160.00	5880	20230203	-48.72	2690	20230727	12.08	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2690	12.08	20230727	5.83	N	239340	100	26 억	158572	N	N	N	N
146	20231204	160841	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	-20	5	-0.66	439603015	147044	59.99	3025	3025	2950	3930	2120	3025	2989.43	0.44	0	38287	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	811	-40.07	2.59	12	0.55	-75.00	1160.00	5880	20230203	-48.89	2690	20230727	11.71	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2690	11.71	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
147	20231204	150845	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	-15	5	-0.50	419279690	140279	57.23	3025	3025	2950	3930	2120	3025	2988.77	0.44	0	38287	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	812	-40.13	2.59	12	0.52	-75.00	1160.00	5880	20230203	-48.81	2690	20230727	11.90	5880	-48.81	20230203	2690	11.90	20230727	5880	-48.81	20230203	2690	11.90	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
148	20231204	140839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	-25	5	-0.83	355841440	119121	48.59	3025	3025	2950	3930	2120	3025	2987.06	0.44	0	28096	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	809	-40.00	2.59	12	0.44	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2690	11.52	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
149	20231204	130838	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	-20	5	-0.66	341524115	114353	46.65	3025	3025	2950	3930	2120	3025	2986.40	0.44	0	25520	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	811	-40.07	2.59	12	0.42	-75.00	1160.00	5880	20230203	-48.89	2690	20230727	11.71	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2690	11.71	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
150	20231204	120839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-5	5	-0.17	313608585	105098	42.87	3025	3025	2950	3930	2120	3025	2983.76	0.44	0	26396	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	815	-40.27	2.60	12	0.39	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
151	20231204	110840	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	-35	5	-1.16	242208270	81272	33.15	3025	3025	2950	3930	2120	3025	2979.93	0.44	0	14529	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	807	-39.87	2.58	12	0.30	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2690	11.15	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
152	20231204	100839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	-50	5	-1.65	199000555	66755	27.23	3025	3025	2950	3930	2120	3025	2980.72	0.44	0	11592	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	803	-39.67	2.56	12	0.25	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2690	10.59	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
153	20231204	090839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	-30	5	-0.99	37452250	12496	5.10	3025	3025	2985	3930	2120	3025	2995.94	0.44	0	-1486	3095	3060	3035	3000	2975	3047	2987	27	905	100	1870	5	1	26979634	808	-39.93	2.58	12	0.05	-75.00	1160.00	5880	20230203	-49.06	2690	20230727	11.34	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2690	11.34	20230727	5.95	N	239340	100	26 억	119682	N	N	N	N
154	20231201	160839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3025	-15	5	-0.49	733579815	241632	37.83	3050	3070	3010	3950	2130	3040	3035.96	0.36	0	21851	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	816	-40.33	2.61	12	0.90	-75.00	1160.00	5880	20230203	-48.55	2690	20230727	12.45	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2690	12.45	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N
155	20231201	150837	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-20	5	-0.66	709740470	233749	36.60	3050	3070	3010	3950	2130	3040	3036.34	0.36	0	21690	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	815	-40.27	2.60	12	0.87	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N
156	20231201	140836	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3025	-15	5	-0.49	629914280	207292	32.46	3050	3070	3015	3950	2130	3040	3038.78	0.36	0	20770	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	816	-40.33	2.61	12	0.77	-75.00	1160.00	5880	20230203	-48.55	2690	20230727	12.45	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2690	12.45	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N
157	20231201	130839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	-10	5	-0.33	572153635	188212	29.47	3050	3070	3015	3950	2130	3040	3039.94	0.36	0	19967	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	817	-40.40	2.61	12	0.70	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N
158	20231201	120844	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3045	5	2	0.16	517122600	170088	26.63	3050	3070	3015	3950	2130	3040	3040.32	0.36	0	17046	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	822	-40.60	2.62	12	0.63	-75.00	1160.00	5880	20230203	-48.21	2690	20230727	13.20	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2690	13.20	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N
159	20231201	110839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3050	10	2	0.33	454428590	149574	23.42	3050	3070	3015	3950	2130	3040	3038.15	0.36	0	15150	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	823	-40.67	2.63	12	0.55	-75.00	1160.00	5880	20230203	-48.13	2690	20230727	13.38	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2690	13.38	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N
160	20231201	100845	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3060	20	2	0.66	395908530	130384	20.42	3050	3070	3015	3950	2130	3040	3036.48	0.36	0	11503	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	826	-40.80	2.64	12	0.48	-75.00	1160.00	5880	20230203	-47.96	2690	20230727	13.75	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2690	13.75	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N
161	20231201	090836	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3050	10	2	0.33	123919055	40641	6.36	3050	3070	3025	3950	2130	3040	3049.11	0.36	0	-8423	3180	3110	2995	2925	2810	3145	2960	27	910	100	1880	5	1	26979634	823	-40.67	2.63	12	0.15	-75.00	1160.00	5880	20230203	-48.13	2690	20230727	13.38	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2690	13.38	20230727	5.89	N	239340	100	26 억	97831	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History