KissMeData/093320/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160807	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
3	20231229	150802	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
4	20231229	140801	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
5	20231229	130802	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
6	20231229	120803	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
7	20231229	110728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
8	20231229	100735	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
9	20231229	090736	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4901696800	49761	270.06	96000	100500	94800	123800	66800	95300	98503.22	29.99	-9797	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1463611	N	N	25	N	N
10	20231228	160728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99700	4400	2	4.62	4899301100	49737	269.93	96000	100500	94800	123800	66800	95300	98503.22	30.19	0	-11241	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4865	19.08	3.29	12	1.02	5225.00	30262.00	116000	20231219	-14.05	52000	20230519	91.73	116000	-14.05	20231219	52000	91.73	20230519	116000	-14.05	20231219	52000	91.73	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
11	20231228	150735	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99800	4500	2	4.72	4578961500	46521	252.47	96000	100500	94800	123800	66800	95300	98427.84	30.19	0	-10070	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4870	19.10	3.30	12	0.95	5225.00	30262.00	116000	20231219	-13.97	52000	20230519	91.92	116000	-13.97	20231219	52000	91.92	20230519	116000	-13.97	20231219	52000	91.92	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
12	20231228	140727	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99800	4500	2	4.72	4104695100	41769	226.69	96000	100500	94800	123800	66800	95300	98271.33	30.19	0	-8008	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4870	19.10	3.30	12	0.86	5225.00	30262.00	116000	20231219	-13.97	52000	20230519	91.92	116000	-13.97	20231219	52000	91.92	20230519	116000	-13.97	20231219	52000	91.92	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
13	20231228	130727	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100100	4800	2	5.04	3626099500	36982	200.71	96000	100100	94800	123800	66800	95300	98050.39	30.19	0	-6984	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4885	19.16	3.31	12	0.76	5225.00	30262.00	116000	20231219	-13.71	52000	20230519	92.50	116000	-13.71	20231219	52000	92.50	20230519	116000	-13.71	20231219	52000	92.50	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
14	20231228	120730	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99800	4500	2	4.72	2758480900	28283	153.50	96000	100000	94800	123800	66800	95300	97531.41	30.19	0	-4519	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4870	19.10	3.30	12	0.58	5225.00	30262.00	116000	20231219	-13.97	52000	20230519	91.92	116000	-13.97	20231219	52000	91.92	20230519	116000	-13.97	20231219	52000	91.92	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
15	20231228	110731	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97000	1700	2	1.78	1747939700	18061	98.02	96000	98600	94800	123800	66800	95300	96779.79	30.19	0	-3754	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4734	18.56	3.21	12	0.37	5225.00	30262.00	116000	20231219	-16.38	52000	20230519	86.54	116000	-16.38	20231219	52000	86.54	20230519	116000	-16.38	20231219	52000	86.54	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
16	20231228	100727	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97400	2100	2	2.20	828942200	8651	46.95	96000	97500	94800	123800	66800	95300	95820.39	30.19	0	-580	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4753	18.64	3.22	12	0.18	5225.00	30262.00	116000	20231219	-16.03	52000	20230519	87.31	116000	-16.03	20231219	52000	87.31	20230519	116000	-16.03	20231219	52000	87.31	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
17	20231228	090728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95900	600	2	0.63	98217000	1023	5.55	96000	96600	95700	123800	66800	95300	96008.80	30.19	0	-411	97900	96600	95700	94400	93500	97250	95050	24	28500	500	70520	100	1	4880000	4680	18.35	3.17	12	0.02	5225.00	30262.00	116000	20231219	-17.33	52000	20230519	84.42	116000	-17.33	20231219	52000	84.42	20230519	116000	-17.33	20231219	52000	84.42	20230519	2.51	N	093320	500	24 억	1473408	N	N	25	N	N
18	20231227	160722	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95300	200	2	0.21	1757348500	18407	55.76	95200	97000	94800	123600	66600	95100	95471.89	30.29	-1346	-4506	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4651	18.24	3.15	12	0.38	5225.00	30262.00	116000	20231219	-17.84	52000	20230519	83.27	116000	-17.84	20231219	52000	83.27	20230519	116000	-17.84	20231219	52000	83.27	20230519	2.54	N	093320	500	24 억	1478261	N	N	25	N	N
19	20231227	150732	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95800	700	2	0.74	1657809100	17364	52.60	95200	97000	94800	123600	66600	95100	95473.92	30.29	-1346	-4349	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4675	18.33	3.17	12	0.36	5225.00	30262.00	116000	20231219	-17.41	52000	20230519	84.23	116000	-17.41	20231219	52000	84.23	20230519	116000	-17.41	20231219	52000	84.23	20230519	2.54	N	093320	500	24 억	1478261	N	N	0	N	N
20	20231227	140730	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95800	700	2	0.74	1403906400	14707	44.55	95200	97000	94800	123600	66600	95100	95458.38	30.29	-1346	-3147	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4675	18.33	3.17	12	0.30	5225.00	30262.00	116000	20231219	-17.41	52000	20230519	84.23	116000	-17.41	20231219	52000	84.23	20230519	116000	-17.41	20231219	52000	84.23	20230519	2.54	N	093320	500	24 억	1478261	N	N	0	N	N
21	20231227	130724	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95700	600	2	0.63	1090791800	11420	34.59	95200	97000	94800	123600	66600	95100	95515.92	30.29	-1346	-3043	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4670	18.32	3.16	12	0.23	5225.00	30262.00	116000	20231219	-17.50	52000	20230519	84.04	116000	-17.50	20231219	52000	84.04	20230519	116000	-17.50	20231219	52000	84.04	20230519	2.54	N	093320	500	24 억	1478261	N	N	0	N	N
22	20231227	120725	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95000	-100	5	-0.11	929041100	9726	29.46	95200	97000	94800	123600	66600	95100	95521.40	30.29	-1346	-2808	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4636	18.18	3.14	12	0.20	5225.00	30262.00	116000	20231219	-18.10	52000	20230519	82.69	116000	-18.10	20231219	52000	82.69	20230519	116000	-18.10	20231219	52000	82.69	20230519	2.54	N	093320	500	24 억	1478261	N	N	0	N	N
23	20231227	110730	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95200	100	2	0.11	767057700	8022	24.30	95200	97000	94800	123600	66600	95100	95619.26	30.29	-1346	-2367	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4646	18.22	3.15	12	0.16	5225.00	30262.00	116000	20231219	-17.93	52000	20230519	83.08	116000	-17.93	20231219	52000	83.08	20230519	116000	-17.93	20231219	52000	83.08	20230519	2.54	N	093320	500	24 억	1478261	N	N	0	N	N
24	20231227	100728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95600	500	2	0.53	402987200	4200	12.72	95200	97000	95000	123600	66600	95100	95949.33	30.29	-1346	-1704	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4665	18.30	3.16	12	0.09	5225.00	30262.00	116000	20231219	-17.59	52000	20230519	83.85	116000	-17.59	20231219	52000	83.85	20230519	116000	-17.59	20231219	52000	83.85	20230519	2.54	N	093320	500	24 억	1478261	N	N	0	N	N
25	20231227	090730	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96400	1300	2	1.37	131384200	1363	4.13	95200	96900	95200	123600	66600	95100	96393.40	30.29	-1346	-322	98966	97032	95866	93932	92766	96450	93350	24	28500	500	70370	100	1	4880000	4704	18.45	3.19	12	0.03	5225.00	30262.00	116000	20231219	-16.90	52000	20230519	85.38	116000	-16.90	20231219	52000	85.38	20230519	116000	-16.90	20231219	52000	85.38	20230519	2.54	N	093320	500	24 억	1478261	N	N	0	N	N
26	20231226	160730	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95100	-2700	5	-2.76	3152338400	32771	60.96	97800	97800	94700	127100	68500	97800	96196.83	30.25	2077	2743	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4641	18.20	3.14	12	0.67	5225.00	30262.00	116000	20231219	-18.02	52000	20230519	82.88	116000	-18.02	20231219	52000	82.88	20230519	116000	-18.02	20231219	52000	82.88	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
27	20231226	150728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95100	-2700	5	-2.76	2872283000	29842	55.51	97800	97800	94700	127100	68500	97800	96249.63	30.25	2077	3362	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4641	18.20	3.14	12	0.61	5225.00	30262.00	116000	20231219	-18.02	52000	20230519	82.88	116000	-18.02	20231219	52000	82.88	20230519	116000	-18.02	20231219	52000	82.88	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
28	20231226	140730	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96600	-1200	5	-1.23	1918962100	19864	36.95	97800	97800	95900	127100	68500	97800	96604.96	30.25	2077	1794	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4714	18.49	3.19	12	0.41	5225.00	30262.00	116000	20231219	-16.72	52000	20230519	85.77	116000	-16.72	20231219	52000	85.77	20230519	116000	-16.72	20231219	52000	85.77	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
29	20231226	130729	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96200	-1600	5	-1.64	1615143300	16727	31.12	97800	97800	95900	127100	68500	97800	96558.98	30.25	2077	2069	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4695	18.41	3.18	12	0.34	5225.00	30262.00	116000	20231219	-17.07	52000	20230519	85.00	116000	-17.07	20231219	52000	85.00	20230519	116000	-17.07	20231219	52000	85.00	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
30	20231226	120728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96600	-1200	5	-1.23	1450689000	15018	27.94	97800	97800	95900	127100	68500	97800	96596.60	30.25	2077	2559	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4714	18.49	3.19	12	0.31	5225.00	30262.00	116000	20231219	-16.72	52000	20230519	85.77	116000	-16.72	20231219	52000	85.77	20230519	116000	-16.72	20231219	52000	85.77	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
31	20231226	110732	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96500	-1300	5	-1.33	1255354100	13001	24.19	97800	97800	95900	127100	68500	97800	96558.18	30.25	2077	2753	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4709	18.47	3.19	12	0.27	5225.00	30262.00	116000	20231219	-16.81	52000	20230519	85.58	116000	-16.81	20231219	52000	85.58	20230519	116000	-16.81	20231219	52000	85.58	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
32	20231226	100728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96500	-1300	5	-1.33	1031928200	10679	19.87	97800	97800	96000	127100	68500	97800	96631.43	30.25	2077	2317	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4709	18.47	3.19	12	0.22	5225.00	30262.00	116000	20231219	-16.81	52000	20230519	85.58	116000	-16.81	20231219	52000	85.58	20230519	116000	-16.81	20231219	52000	85.58	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
33	20231226	090730	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96700	-1100	5	-1.12	95915800	989	1.84	97800	97800	96200	127100	68500	97800	96981.78	30.25	2077	-105	103000	100400	98200	95600	93400	99300	94500	24	29300	500	72370	100	1	4880000	4719	18.51	3.20	12	0.02	5225.00	30262.00	116000	20231219	-16.64	52000	20230519	85.96	116000	-16.64	20231219	52000	85.96	20230519	116000	-16.64	20231219	52000	85.96	20230519	2.36	N	093320	500	24 억	1476226	N	N	0	N	N
34	20231222	160719	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97800	-2600	5	-2.59	5217164600	53301	101.50	100400	100800	96000	130500	70300	100400	97881.19	30.33	-1325	-7063	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4773	18.72	3.23	12	1.09	5225.00	30262.00	116000	20231219	-15.69	52000	20230519	88.08	116000	-15.69	20231219	52000	88.08	20230519	116000	-15.69	20231219	52000	88.08	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
35	20231222	150717	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97900	-2500	5	-2.49	4658212000	47589	90.62	100400	100800	96000	130500	70300	100400	97884.22	30.33	-1325	-5956	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4778	18.74	3.24	12	0.98	5225.00	30262.00	116000	20231219	-15.60	52000	20230519	88.27	116000	-15.60	20231219	52000	88.27	20230519	116000	-15.60	20231219	52000	88.27	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
36	20231222	140713	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98300	-2100	5	-2.09	3792209400	38759	73.81	100400	100800	96000	130500	70300	100400	97840.74	30.33	-1325	-2277	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4797	18.81	3.25	12	0.79	5225.00	30262.00	116000	20231219	-15.26	52000	20230519	89.04	116000	-15.26	20231219	52000	89.04	20230519	116000	-15.26	20231219	52000	89.04	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
37	20231222	130716	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96600	-3800	5	-3.78	3391938700	34658	66.00	100400	100800	96000	130500	70300	100400	97868.85	30.33	-1325	-2947	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4714	18.49	3.19	12	0.71	5225.00	30262.00	116000	20231219	-16.72	52000	20230519	85.77	116000	-16.72	20231219	52000	85.77	20230519	116000	-16.72	20231219	52000	85.77	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
38	20231222	120714	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97300	-3100	5	-3.09	2463802300	25053	47.71	100400	100800	96900	130500	70300	100400	98343.60	30.33	-1325	-3186	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4748	18.62	3.22	12	0.51	5225.00	30262.00	116000	20231219	-16.12	52000	20230519	87.12	116000	-16.12	20231219	52000	87.12	20230519	116000	-16.12	20231219	52000	87.12	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
39	20231222	110714	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97600	-2800	5	-2.79	1973940100	20017	38.12	100400	100800	97500	130500	70300	100400	98613.18	30.33	-1325	-3758	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4763	18.68	3.23	12	0.41	5225.00	30262.00	116000	20231219	-15.86	52000	20230519	87.69	116000	-15.86	20231219	52000	87.69	20230519	116000	-15.86	20231219	52000	87.69	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
40	20231222	100712	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98900	-1500	5	-1.49	1072663200	10841	20.64	100400	100800	97700	130500	70300	100400	98945.04	30.33	-1325	-1993	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4826	18.93	3.27	12	0.22	5225.00	30262.00	116000	20231219	-14.74	52000	20230519	90.19	116000	-14.74	20231219	52000	90.19	20230519	116000	-14.74	20231219	52000	90.19	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
41	20231222	090714	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98400	-2000	5	-1.99	316370800	3187	6.07	100400	100800	98400	130500	70300	100400	99269.16	30.33	-1325	-1834	105066	102732	99966	97632	94866	103900	98800	24	30100	500	74290	100	1	4880000	4802	18.83	3.25	12	0.07	5225.00	30262.00	116000	20231219	-15.17	52000	20230519	89.23	116000	-15.17	20231219	52000	89.23	20230519	116000	-15.17	20231219	52000	89.23	20230519	2.33	N	093320	500	24 억	1480063	N	N	16	N	N
42	20231221	160710	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100400	300	2	0.30	5274044900	52387	61.44	97900	102300	97200	130100	70100	100100	100675.05	30.64	1009	-11063	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4900	19.22	3.32	12	1.07	5225.00	30262.00	116000	20231219	-13.45	52000	20230519	93.08	116000	-13.45	20231219	52000	93.08	20230519	116000	-13.45	20231219	52000	93.08	20230519	2.07	N	093320	500	24 억	1495131	N	N	16	N	N
43	20231221	150712	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100900	800	2	0.80	4930190400	48963	57.42	97900	102300	97200	130100	70100	100100	100692.18	30.64	1009	-12061	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4924	19.31	3.33	12	1.00	5225.00	30262.00	116000	20231219	-13.02	52000	20230519	94.04	116000	-13.02	20231219	52000	94.04	20230519	116000	-13.02	20231219	52000	94.04	20230519	2.07	N	093320	500	24 억	1495131	N	N	152	N	N
44	20231221	140711	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	101000	900	2	0.90	3255816700	32468	38.08	97900	102000	97200	130100	70100	100100	100277.72	30.64	1009	-5635	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4929	19.33	3.34	12	0.67	5225.00	30262.00	116000	20231219	-12.93	52000	20230519	94.23	116000	-12.93	20231219	52000	94.23	20230519	116000	-12.93	20231219	52000	94.23	20230519	2.07	N	093320	500	24 억	1495131	N	N	152	N	N
45	20231221	130709	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100600	500	2	0.50	2969329100	29622	34.74	97900	102000	97200	130100	70100	100100	100240.67	30.64	1009	-4450	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4909	19.25	3.32	12	0.61	5225.00	30262.00	116000	20231219	-13.28	52000	20230519	93.46	116000	-13.28	20231219	52000	93.46	20230519	116000	-13.28	20231219	52000	93.46	20230519	2.07	N	093320	500	24 억	1495131	N	N	152	N	N
46	20231221	120714	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	101400	1300	2	1.30	2512831300	25119	29.46	97900	101600	97200	130100	70100	100100	100037.07	30.64	1009	-3115	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4948	19.41	3.35	12	0.51	5225.00	30262.00	116000	20231219	-12.59	52000	20230519	95.00	116000	-12.59	20231219	52000	95.00	20230519	116000	-12.59	20231219	52000	95.00	20230519	2.07	N	093320	500	24 억	1495131	N	N	152	N	N
47	20231221	110714	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100200	100	2	0.10	1864510200	18709	21.94	97900	100900	97200	130100	70100	100100	99658.44	30.64	1009	-2350	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4890	19.18	3.31	12	0.38	5225.00	30262.00	116000	20231219	-13.62	52000	20230519	92.69	116000	-13.62	20231219	52000	92.69	20230519	116000	-13.62	20231219	52000	92.69	20230519	2.07	N	093320	500	24 억	1495131	N	N	152	N	N
48	20231221	100711	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99600	-500	5	-0.50	956234100	9639	11.30	97900	100300	97200	130100	70100	100100	99204.61	30.64	1009	233	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4860	19.06	3.29	12	0.20	5225.00	30262.00	116000	20231219	-14.14	52000	20230519	91.54	116000	-14.14	20231219	52000	91.54	20230519	116000	-14.14	20231219	52000	91.54	20230519	2.07	N	093320	500	24 억	1495131	N	N	152	N	N
49	20231221	090711	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98900	-1200	5	-1.20	207087700	2104	2.47	97900	99300	97200	130100	70100	100100	98424.92	30.64	1009	318	104033	102066	99233	97266	94433	103050	98250	24	30000	500	74070	100	1	4880000	4826	18.93	3.27	12	0.04	5225.00	30262.00	116000	20231219	-14.74	52000	20230519	90.19	116000	-14.74	20231219	52000	90.19	20230519	116000	-14.74	20231219	52000	90.19	20230519	2.07	N	093320	500	24 억	1495131	N	N	152	N	N
50	20231220	160713	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100100	800	2	0.81	8423973300	84914	31.51	98200	101200	96400	129000	69600	99300	99204.84	30.91	5834	-17893	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4885	19.16	3.31	12	1.74	5225.00	30262.00	116000	20231219	-13.71	52000	20230519	92.50	116000	-13.71	20231219	52000	92.50	20230519	116000	-13.71	20231219	52000	92.50	20230519	1.88	N	093320	500	24 억	1508380	N	N	152	N	N
51	20231220	150749	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100300	1000	2	1.01	8100408500	81690	30.31	98200	101200	96400	129000	69600	99300	99160.34	30.91	5834	-17888	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4895	19.20	3.31	12	1.67	5225.00	30262.00	116000	20231219	-13.53	52000	20230519	92.88	116000	-13.53	20231219	52000	92.88	20230519	116000	-13.53	20231219	52000	92.88	20230519	1.88	N	093320	500	24 억	1508380	N	N	8	N	N
52	20231220	140758	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100700	1400	2	1.41	7212587300	72829	27.02	98200	101200	96400	129000	69600	99300	99034.55	30.91	5834	-15818	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4914	19.27	3.33	12	1.49	5225.00	30262.00	116000	20231219	-13.19	52000	20230519	93.65	116000	-13.19	20231219	52000	93.65	20230519	116000	-13.19	20231219	52000	93.65	20230519	1.88	N	093320	500	24 억	1508380	N	N	8	N	N
53	20231220	130752	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100900	1600	2	1.61	6670581400	67433	25.02	98200	101200	96400	129000	69600	99300	98921.61	30.91	5834	-14847	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4924	19.31	3.33	12	1.38	5225.00	30262.00	116000	20231219	-13.02	52000	20230519	94.04	116000	-13.02	20231219	52000	94.04	20230519	116000	-13.02	20231219	52000	94.04	20230519	1.88	N	093320	500	24 억	1508380	N	N	8	N	N
54	20231220	120709	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100200	900	2	0.91	5958543600	60335	22.39	98200	101200	96400	129000	69600	99300	98757.65	30.91	5834	-13512	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4890	19.18	3.31	12	1.24	5225.00	30262.00	116000	20231219	-13.62	52000	20230519	92.69	116000	-13.62	20231219	52000	92.69	20230519	116000	-13.62	20231219	52000	92.69	20230519	1.88	N	093320	500	24 억	1508380	N	N	8	N	N
55	20231220	110712	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	100100	800	2	0.81	5138329500	52163	19.36	98200	100200	96400	129000	69600	99300	98505.24	30.91	5834	-12498	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4885	19.16	3.31	12	1.07	5225.00	30262.00	116000	20231219	-13.71	52000	20230519	92.50	116000	-13.71	20231219	52000	92.50	20230519	116000	-13.71	20231219	52000	92.50	20230519	1.88	N	093320	500	24 억	1508380	N	N	8	N	N
56	20231220	100711	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	99300	0	3	0.00	3893581500	39623	14.70	98200	99900	96400	129000	69600	99300	98265.67	30.91	5834	-11432	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4846	19.00	3.28	12	0.81	5225.00	30262.00	116000	20231219	-14.40	52000	20230519	90.96	116000	-14.40	20231219	52000	90.96	20230519	116000	-14.40	20231219	52000	90.96	20230519	1.88	N	093320	500	24 억	1508380	N	N	8	N	N
57	20231220	090711	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96800	-2500	5	-2.52	937211900	9629	3.57	98200	98600	96500	129000	69600	99300	97332.01	30.91	5834	-1224	123833	111566	103733	91466	83633	107650	87550	24	29700	500	73480	100	1	4880000	4724	18.53	3.20	12	0.20	5225.00	30262.00	116000	20231219	-16.55	52000	20230519	86.15	116000	-16.55	20231219	52000	86.15	20230519	116000	-16.55	20231219	52000	86.15	20230519	1.88	N	093320	500	24 억	1508380	N	N	8	N	N
58	20231219	160710	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	99300	-12700	5	-11.34	27557218900	267467	370.86	111400	116000	95900	145600	78400	112000	103037.44	29.94	12525	43409	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	4846	19.00	3.28	12	5.48	5225.00	30262.00	116000	20231219	-14.40	52000	20230519	90.96	116000	-14.40	20231219	52000	90.96	20230519	116000	-14.40	20231219	52000	90.96	20230519	1.90	N	093320	500	24 억	1461065	N	N	8	N	N
59	20231219	150713	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	98200	-13800	5	-12.32	22705285300	217781	301.97	111400	116000	97700	145600	78400	112000	104257.42	29.94	12525	39962	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	4792	18.79	3.24	12	4.46	5225.00	30262.00	116000	20231219	-15.34	52000	20230519	88.85	116000	-15.34	20231219	52000	88.85	20230519	116000	-15.34	20231219	52000	88.85	20230519	1.90	N	093320	500	24 억	1461065	N	N	185	N	N
60	20231219	140708	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	101900	-10100	5	-9.02	15095272000	141959	196.84	111400	116000	101300	145600	78400	112000	106335.43	29.94	12525	34014	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	4973	19.50	3.37	12	2.91	5225.00	30262.00	116000	20231219	-12.16	52000	20230519	95.96	116000	-12.16	20231219	52000	95.96	20230519	116000	-12.16	20231219	52000	95.96	20230519	1.90	N	093320	500	24 억	1461065	N	N	185	N	N
61	20231219	130713	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	103900	-8100	5	-7.23	8849094000	81197	112.59	111400	116000	102600	145600	78400	112000	108983.02	29.94	12525	13407	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	5070	19.89	3.43	12	1.66	5225.00	30262.00	116000	20231219	-10.43	52000	20230519	99.81	116000	-10.43	20231219	52000	99.81	20230519	116000	-10.43	20231219	52000	99.81	20230519	1.90	N	093320	500	24 억	1461065	N	N	185	N	N
62	20231219	120713	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	108000	-4000	5	-3.57	5455507300	49196	68.21	111400	116000	107800	145600	78400	112000	110893.31	29.94	12525	5415	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	5270	20.67	3.57	12	1.01	5225.00	30262.00	116000	20231219	-6.90	52000	20230519	107.69	116000	-6.90	20231219	52000	107.69	20230519	116000	-6.90	20231219	52000	107.69	20230519	1.90	N	093320	500	24 억	1461065	N	N	185	N	N
63	20231219	110713	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	109600	-2400	5	-2.14	4888343300	43978	60.98	111400	116000	107800	145600	78400	112000	111154.29	29.94	12525	5148	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	5348	20.98	3.62	12	0.90	5225.00	30262.00	116000	20231219	-5.52	52000	20230519	110.77	116000	-5.52	20231219	52000	110.77	20230519	116000	-5.52	20231219	52000	110.77	20230519	1.90	N	093320	500	24 억	1461065	N	N	185	N	N
64	20231219	100711	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	108400	-3600	5	-3.21	4013605600	35927	49.82	111400	116000	108300	145600	78400	112000	111715.58	29.94	12525	3702	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	5290	20.75	3.58	12	0.74	5225.00	30262.00	116000	20231219	-6.55	52000	20230519	108.46	116000	-6.55	20231219	52000	108.46	20230519	116000	-6.55	20231219	52000	108.46	20230519	1.90	N	093320	500	24 억	1461065	N	N	185	N	N
65	20231219	090708	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	114800	2800	2	2.50	1080899200	9502	13.18	111400	115800	111400	145600	78400	112000	113754.91	29.94	12525	-25	117333	114666	111933	109266	106533	113300	107900	24	33600	500	82880	100	1	4880000	5602	21.97	3.79	12	0.19	5225.00	30262.00	115800	20231219	-0.86	52000	20230519	120.77	115800	-0.86	20231219	52000	120.77	20230519	115800	-0.86	20231219	52000	120.77	20230519	1.90	N	093320	500	24 억	1461065	N	N	185	N	N
66	20231218	160707	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	112000	300	2	0.27	8010834700	71797	25.74	113400	114600	109200	145200	78200	111700	111575.50	29.82	1208	-7272	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5466	21.44	3.70	12	1.47	5225.00	30262.00	114600	20231218	-2.27	52000	20230519	115.38	114600	-2.27	20231218	52000	115.38	20230519	114600	-2.27	20231218	52000	115.38	20230519	1.84	N	093320	500	24 억	1454990	N	N	185	N	N
67	20231218	150710	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	112700	1000	2	0.90	7368185400	66066	23.69	113400	114600	109200	145200	78200	111700	111527.62	29.82	1208	-7039	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5500	21.57	3.72	12	1.35	5225.00	30262.00	114600	20231218	-1.66	52000	20230519	116.73	114600	-1.66	20231218	52000	116.73	20230519	114600	-1.66	20231218	52000	116.73	20230519	1.84	N	093320	500	24 억	1454990	N	N	440	N	N
68	20231218	140705	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	111300	-400	5	-0.36	6028112600	54123	19.41	113400	114600	109200	145200	78200	111700	111377.97	29.82	1208	-4564	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5431	21.30	3.68	12	1.11	5225.00	30262.00	114600	20231218	-2.88	52000	20230519	114.04	114600	-2.88	20231218	52000	114.04	20230519	114600	-2.88	20231218	52000	114.04	20230519	1.84	N	093320	500	24 억	1454990	N	N	440	N	N
69	20231218	130707	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	111700	0	3	0.00	5639820400	50647	18.16	113400	114600	109200	145200	78200	111700	111355.41	29.82	1208	-4561	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5451	21.38	3.69	12	1.04	5225.00	30262.00	114600	20231218	-2.53	52000	20230519	114.81	114600	-2.53	20231218	52000	114.81	20230519	114600	-2.53	20231218	52000	114.81	20230519	1.84	N	093320	500	24 억	1454990	N	N	440	N	N
70	20231218	120702	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	112400	700	2	0.63	5200980000	46726	16.75	113400	114600	109200	145200	78200	111700	111307.98	29.82	1208	-5038	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5485	21.51	3.71	12	0.96	5225.00	30262.00	114600	20231218	-1.92	52000	20230519	116.15	114600	-1.92	20231218	52000	116.15	20230519	114600	-1.92	20231218	52000	116.15	20230519	1.84	N	093320	500	24 억	1454990	N	N	440	N	N
71	20231218	110705	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	111200	-500	5	-0.45	4776713700	42926	15.39	113400	114600	109200	145200	78200	111700	111277.79	29.82	1208	-6084	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5427	21.28	3.67	12	0.88	5225.00	30262.00	114600	20231218	-2.97	52000	20230519	113.85	114600	-2.97	20231218	52000	113.85	20230519	114600	-2.97	20231218	52000	113.85	20230519	1.84	N	093320	500	24 억	1454990	N	N	440	N	N
72	20231218	100703	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	111500	-200	5	-0.18	3741156600	33668	12.07	113400	114600	109200	145200	78200	111700	111118.92	29.82	1208	-6075	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5441	21.34	3.68	12	0.69	5225.00	30262.00	114600	20231218	-2.71	52000	20230519	114.42	114600	-2.71	20231218	52000	114.42	20230519	114600	-2.71	20231218	52000	114.42	20230519	1.84	N	093320	500	24 억	1454990	N	N	440	N	N
73	20231218	090702	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	109700	-2000	5	-1.79	1533177400	13729	4.92	113400	114600	109400	145200	78200	111700	111674.35	29.82	1208	-3461	122766	117232	107166	101632	91566	120000	104400	24	33500	500	82650	100	1	4880000	5353	21.00	3.63	12	0.28	5225.00	30262.00	114600	20231218	-4.28	52000	20230519	110.96	114600	-4.28	20231218	52000	110.96	20230519	114600	-4.28	20231218	52000	110.96	20230519	1.84	N	093320	500	24 억	1454990	N	N	440	N	N
74	20231215	160703	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	111700	13200	2	13.40	29451244300	273075	519.07	99300	112700	97100	128000	69000	98500	107844.88	29.43	27	51053	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	5451	21.38	3.69	12	5.60	5225.00	30262.00	112700	20231215	-0.89	52000	20230519	114.81	112700	-0.89	20231215	52000	114.81	20230519	112700	-0.89	20231215	52000	114.81	20230519	1.94	N	093320	500	24 억	1436395	N	N	440	N	N
75	20231215	150706	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	109000	10500	2	10.66	27766231800	257882	490.19	99300	112700	97100	128000	69000	98500	107670.30	29.43	27	50070	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	5319	20.86	3.60	12	5.28	5225.00	30262.00	112700	20231215	-3.28	52000	20230519	109.62	112700	-3.28	20231215	52000	109.62	20230519	112700	-3.28	20231215	52000	109.62	20230519	1.94	N	093320	500	24 억	1436395	N	N	0	N	N
76	20231215	140706	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	109200	10700	2	10.86	24190863200	225379	428.40	99300	112700	97100	128000	69000	98500	107334.15	29.43	27	39217	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	5329	20.90	3.61	12	4.62	5225.00	30262.00	112700	20231215	-3.11	52000	20230519	110.00	112700	-3.11	20231215	52000	110.00	20230519	112700	-3.11	20231215	52000	110.00	20230519	1.94	N	093320	500	24 억	1436395	N	N	0	N	N
77	20231215	130701	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	106300	7800	2	7.92	22138545000	206455	392.43	99300	112700	97100	128000	69000	98500	107231.82	29.43	27	32663	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	5187	20.34	3.51	12	4.23	5225.00	30262.00	112700	20231215	-5.68	52000	20230519	104.42	112700	-5.68	20231215	52000	104.42	20230519	112700	-5.68	20231215	52000	104.42	20230519	1.94	N	093320	500	24 억	1436395	N	N	0	N	N
78	20231215	120702	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	106900	8400	2	8.53	20512361100	191202	363.44	99300	112700	97100	128000	69000	98500	107281.10	29.43	27	26565	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	5217	20.46	3.53	12	3.92	5225.00	30262.00	112700	20231215	-5.15	52000	20230519	105.58	112700	-5.15	20231215	52000	105.58	20230519	112700	-5.15	20231215	52000	105.58	20230519	1.94	N	093320	500	24 억	1436395	N	N	0	N	N
79	20231215	110658	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	109000	10500	2	10.66	13165045300	124391	236.44	99300	111700	97100	128000	69000	98500	105836.00	29.43	27	15107	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	5319	20.86	3.60	12	2.55	5225.00	30262.00	111700	20231215	-2.42	52000	20230519	109.62	111700	-2.42	20231215	52000	109.62	20230519	111700	-2.42	20231215	52000	109.62	20230519	1.94	N	093320	500	24 억	1436395	N	N	0	N	N
80	20231215	100703	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	104600	6100	2	6.19	9278289400	87991	167.25	99300	111700	97100	128000	69000	98500	105445.89	29.43	27	8317	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	5104	20.02	3.46	12	1.80	5225.00	30262.00	111700	20231215	-6.36	52000	20230519	101.15	111700	-6.36	20231215	52000	101.15	20230519	111700	-6.36	20231215	52000	101.15	20230519	1.94	N	093320	500	24 억	1436395	N	N	0	N	N
81	20231215	090704	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98600	100	2	0.10	393967200	4013	7.63	99300	99400	97100	128000	69000	98500	98172.74	29.43	27	-63	102100	100300	96900	95100	91700	101200	96000	24	29500	500	72890	100	1	4880000	4812	18.87	3.26	12	0.08	5225.00	30262.00	100000	20231212	-1.40	52000	20230519	89.62	100000	-1.40	20231212	52000	89.62	20230519	100000	-1.40	20231212	52000	89.62	20230519	1.94	N	093320	500	24 억	1436395	N	N	0	N	N
82	20231214	160700	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98500	3900	2	4.12	5086519200	52346	161.91	94400	98700	93500	122900	66300	94600	97169.59	29.65	0	-7582	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4807	18.85	3.25	12	1.07	5225.00	30262.00	100000	20231212	-1.50	51400	20221212	91.63	100000	-1.50	20231212	52000	89.42	20230519	100000	-1.50	20231212	52000	89.42	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
83	20231214	150724	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98000	3400	2	3.59	4785942900	49290	152.46	94400	98700	93500	122900	66300	94600	97097.64	29.65	0	-7232	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4782	18.76	3.24	12	1.01	5225.00	30262.00	100000	20231212	-2.00	51400	20221212	90.66	100000	-2.00	20231212	52000	88.46	20230519	100000	-2.00	20231212	52000	88.46	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
84	20231214	140707	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97700	3100	2	3.28	4091885800	42200	130.53	94400	98700	93500	122900	66300	94600	96964.12	29.65	0	-6461	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4768	18.70	3.23	12	0.86	5225.00	30262.00	100000	20231212	-2.30	51400	20221212	90.08	100000	-2.30	20231212	52000	87.88	20230519	100000	-2.30	20231212	52000	87.88	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
85	20231214	130720	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97800	3200	2	3.38	3483466600	35975	111.27	94400	98700	93500	122900	66300	94600	96830.20	29.65	0	-6459	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4773	18.72	3.23	12	0.74	5225.00	30262.00	100000	20231212	-2.20	51400	20221212	90.27	100000	-2.20	20231212	52000	88.08	20230519	100000	-2.20	20231212	52000	88.08	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
86	20231214	120732	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	98300	3700	2	3.91	2868148600	29698	91.86	94400	98700	93500	122900	66300	94600	96577.16	29.65	0	-4859	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4797	18.81	3.25	12	0.61	5225.00	30262.00	100000	20231212	-1.70	51400	20221212	91.25	100000	-1.70	20231212	52000	89.04	20230519	100000	-1.70	20231212	52000	89.04	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
87	20231214	110702	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	97600	3000	2	3.17	1906395100	19872	61.47	94400	97700	93500	122900	66300	94600	95933.73	29.65	0	-3120	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4763	18.68	3.23	12	0.41	5225.00	30262.00	100000	20231212	-2.40	51400	20221212	89.88	100000	-2.40	20231212	52000	87.69	20230519	100000	-2.40	20231212	52000	87.69	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
88	20231214	100653	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	96700	2100	2	2.22	1179637000	12384	38.30	94400	96900	93500	122900	66300	94600	95254.93	29.65	0	-1306	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4719	18.51	3.20	12	0.25	5225.00	30262.00	100000	20231212	-3.30	51400	20221212	88.13	100000	-3.30	20231212	52000	85.96	20230519	100000	-3.30	20231212	52000	85.96	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
89	20231214	090633	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	94400	-200	5	-0.21	120816900	1277	3.95	94400	95500	94300	122900	66300	94600	94609.95	29.65	0	75	97666	96132	94966	93432	92266	96900	94200	24	28300	500	70000	100	1	4880000	4607	18.07	3.12	12	0.03	5225.00	30262.00	100000	20231212	-5.60	51400	20221212	83.66	100000	-5.60	20231212	52000	81.54	20230519	100000	-5.60	20231212	52000	81.54	20230519	1.82	N	093320	500	24 억	1446960	N	N	0	N	N
90	20231213	160658	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	94600	-1800	5	-1.87	3071428900	32325	44.69	94500	96500	93800	125300	67500	96400	95017.48	29.65	0	2691	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4616	18.11	3.13	12	0.66	5225.00	30262.00	100000	20231212	-5.40	51300	20221209	84.41	100000	-5.40	20231212	52000	81.92	20230519	100000	-5.40	20231212	52000	81.92	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
91	20231213	150714	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	94700	-1700	5	-1.76	2887370400	30381	42.00	94500	96500	93800	125300	67500	96400	95038.69	29.65	0	3028	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4621	18.12	3.13	12	0.62	5225.00	30262.00	100000	20231212	-5.30	51300	20221209	84.60	100000	-5.30	20231212	52000	82.12	20230519	100000	-5.30	20231212	52000	82.12	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
92	20231213	140712	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95300	-1100	5	-1.14	2031592300	21333	29.49	94500	96500	94000	125300	67500	96400	95232.38	29.65	0	2841	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4651	18.24	3.15	12	0.44	5225.00	30262.00	100000	20231212	-4.70	51300	20221209	85.77	100000	-4.70	20231212	52000	83.27	20230519	100000	-4.70	20231212	52000	83.27	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
93	20231213	130714	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95100	-1300	5	-1.35	1724848700	18114	25.04	94500	96500	94000	125300	67500	96400	95221.86	29.65	0	3188	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4641	18.20	3.14	12	0.37	5225.00	30262.00	100000	20231212	-4.90	51300	20221209	85.38	100000	-4.90	20231212	52000	82.88	20230519	100000	-4.90	20231212	52000	82.88	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
94	20231213	120711	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95600	-800	5	-0.83	1516189100	15925	22.02	94500	96500	94000	125300	67500	96400	95208.11	29.65	0	3655	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4665	18.30	3.16	12	0.33	5225.00	30262.00	100000	20231212	-4.40	51300	20221209	86.35	100000	-4.40	20231212	52000	83.85	20230519	100000	-4.40	20231212	52000	83.85	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
95	20231213	110713	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95500	-900	5	-0.93	1348628300	14173	19.59	94500	96500	94000	125300	67500	96400	95154.75	29.65	0	3618	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4660	18.28	3.16	12	0.29	5225.00	30262.00	100000	20231212	-4.50	51300	20221209	86.16	100000	-4.50	20231212	52000	83.65	20230519	100000	-4.50	20231212	52000	83.65	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
96	20231213	100716	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	95300	-1100	5	-1.14	1083315800	11395	15.75	94500	96300	94000	125300	67500	96400	95069.40	29.65	0	4040	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4651	18.24	3.15	12	0.23	5225.00	30262.00	100000	20231212	-4.70	51300	20221209	85.77	100000	-4.70	20231212	52000	83.27	20230519	100000	-4.70	20231212	52000	83.27	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
97	20231213	090707	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	94200	-2200	5	-2.28	429280400	4522	6.25	94500	96100	94000	125300	67500	96400	94931.53	29.65	0	1755	101933	99166	97233	94466	92533	98200	93500	24	28900	500	71330	100	1	4880000	4597	18.03	3.11	12	0.09	5225.00	30262.00	100000	20231212	-5.80	51300	20221209	83.63	100000	-5.80	20231212	52000	81.15	20230519	100000	-5.80	20231212	52000	81.15	20230519	1.71	N	093320	500	24 억	1446843	N	N	0	N	N
98	20231212	160643	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	96400	600	2	0.63	7056618700	72231	47.72	99000	100000	95300	124500	67100	95800	97698.75	29.81	0	-8314	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4704	18.45	3.19	12	1.48	5225.00	30262.00	100000	20231212	-3.60	51100	20221208	88.65	100000	-3.60	20231212	52000	85.38	20230519	100000	-3.60	20231212	51400	87.55	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
99	20231212	150648	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	96900	1100	2	1.15	6722244600	68770	45.44	99000	100000	95300	124500	67100	95800	97749.67	29.81	0	-8667	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4729	18.55	3.20	12	1.41	5225.00	30262.00	100000	20231212	-3.10	51100	20221208	89.63	100000	-3.10	20231212	52000	86.35	20230519	100000	-3.10	20231212	51400	88.52	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
100	20231212	140615	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	96800	1000	2	1.04	6220145400	63598	42.02	99000	100000	95300	124500	67100	95800	97804.10	29.81	0	-8910	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4724	18.53	3.20	12	1.30	5225.00	30262.00	100000	20231212	-3.20	51100	20221208	89.43	100000	-3.20	20231212	52000	86.15	20230519	100000	-3.20	20231212	51400	88.33	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
101	20231212	130615	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	98000	2200	2	2.30	5506281600	56272	37.18	99000	100000	95300	124500	67100	95800	97851.18	29.81	0	-10078	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4782	18.76	3.24	12	1.15	5225.00	30262.00	100000	20231212	-2.00	51100	20221208	91.78	100000	-2.00	20231212	52000	88.46	20230519	100000	-2.00	20231212	51400	90.66	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
102	20231212	120611	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	97700	1900	2	1.98	5072251600	51839	34.25	99000	100000	95300	124500	67100	95800	97846.25	29.81	0	-9460	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4768	18.70	3.23	12	1.06	5225.00	30262.00	100000	20231212	-2.30	51100	20221208	91.19	100000	-2.30	20231212	52000	87.88	20230519	100000	-2.30	20231212	51400	90.08	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
103	20231212	110621	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	97400	1600	2	1.67	4566807800	46663	30.83	99000	100000	95300	124500	67100	95800	97867.86	29.81	0	-8859	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4753	18.64	3.22	12	0.96	5225.00	30262.00	100000	20231212	-2.60	51100	20221208	90.61	100000	-2.60	20231212	52000	87.31	20230519	100000	-2.60	20231212	51400	89.49	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
104	20231212	100645	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	97800	2000	2	2.09	2662343400	27392	18.10	99000	99000	95300	124500	67100	95800	97194.20	29.81	0	-6795	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4773	18.72	3.23	12	0.56	5225.00	30262.00	99000	20231212	-1.21	51100	20221208	91.39	99000	-1.21	20231212	52000	88.08	20230519	99000	-1.21	20231212	51400	90.27	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
105	20231212	090644	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	96000	200	2	0.21	872350000	8929	5.90	99000	99000	95800	124500	67100	95800	97698.51	29.81	0	-4203	103733	99766	94133	90166	84533	101750	92150	24	28700	500	70890	100	1	4880000	4685	18.37	3.17	12	0.18	5225.00	30262.00	99000	20231212	-3.03	51100	20221208	87.87	99000	-3.03	20231212	52000	84.62	20230519	99000	-3.03	20231212	51400	86.77	20221212	1.70	N	093320	500	24 억	1454735	N	N	0	N	N
106	20231211	160646	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	95800	7800	2	8.86	14166585100	150534	227.35	89500	98100	88500	114400	61600	88000	94106.68	29.74	1406	15606	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4675	18.33	3.17	12	3.08	5225.00	30262.00	98100	20231211	-2.34	50000	20221207	91.60	98100	-2.34	20231211	52000	84.23	20230519	98100	-2.34	20231211	51400	86.38	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
107	20231211	150643	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	95000	7000	2	7.95	13537351400	143953	217.42	89500	98100	88500	114400	61600	88000	94040.08	29.74	1406	16928	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4636	18.18	3.14	12	2.95	5225.00	30262.00	98100	20231211	-3.16	50000	20221207	90.00	98100	-3.16	20231211	52000	82.69	20230519	98100	-3.16	20231211	51400	84.82	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
108	20231211	140643	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	94800	6800	2	7.73	12188753400	129768	195.99	89500	98100	88500	114400	61600	88000	93927.27	29.74	1406	14694	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4626	18.14	3.13	12	2.66	5225.00	30262.00	98100	20231211	-3.36	50000	20221207	89.60	98100	-3.36	20231211	52000	82.31	20230519	98100	-3.36	20231211	51400	84.44	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
109	20231211	130644	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	94500	6500	2	7.39	11358762700	120958	182.69	89500	98100	88500	114400	61600	88000	93906.67	29.74	1406	11765	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4612	18.09	3.12	12	2.48	5225.00	30262.00	98100	20231211	-3.67	50000	20221207	89.00	98100	-3.67	20231211	52000	81.73	20230519	98100	-3.67	20231211	51400	83.85	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
110	20231211	120643	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	93800	5800	2	6.59	10454912200	111366	168.20	89500	98100	88500	114400	61600	88000	93878.85	29.74	1406	11261	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4577	17.95	3.10	12	2.28	5225.00	30262.00	98100	20231211	-4.38	50000	20221207	87.60	98100	-4.38	20231211	52000	80.38	20230519	98100	-4.38	20231211	51400	82.49	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
111	20231211	110642	57	100.00	KOSDAQ	신고가	인터넷	N	N	N	N	N	95200	7200	2	8.18	8648633100	92195	139.24	89500	98100	88500	114400	61600	88000	93808.05	29.74	1406	8238	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4646	18.22	3.15	12	1.89	5225.00	30262.00	98100	20231211	-2.96	50000	20221207	90.40	98100	-2.96	20231211	52000	83.08	20230519	98100	-2.96	20231211	51400	85.21	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
112	20231211	100639	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	91900	3900	2	4.43	3091005900	33981	51.32	89500	93000	88500	114400	61600	88000	90962.77	29.74	1406	5241	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4485	17.59	3.04	12	0.70	5225.00	30262.00	94600	20231103	-2.85	50000	20221207	83.80	94600	-2.85	20231103	52000	76.73	20230519	94600	-2.85	20231103	51400	78.79	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
113	20231211	090639	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	89100	1100	2	1.25	575866900	6407	9.68	89500	91000	88500	114400	61600	88000	89880.90	29.74	1406	-674	91866	89932	86466	84532	81066	90900	85500	24	26400	500	65120	100	1	4880000	4348	17.05	2.94	12	0.13	5225.00	30262.00	94600	20231103	-5.81	50000	20221207	78.20	94600	-5.81	20231103	52000	71.35	20230519	94600	-5.81	20231103	51400	73.35	20221212	1.72	N	093320	500	24 억	1451256	N	N	1	N	N
114	20231208	160634	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	88000	5500	2	6.67	5744701100	66146	171.75	83000	88400	83000	107200	57800	82500	86848.13	29.74	0	-6346	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4294	16.84	2.91	12	1.36	5225.00	30262.00	94600	20231103	-6.98	50000	20221207	76.00	94600	-6.98	20231103	52000	69.23	20230519	94600	-6.98	20231103	51100	72.21	20221208	1.70	N	093320	500	24 억	1451256	N	N	1	N	N
115	20231208	150636	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87900	5400	2	6.55	5506710400	63435	164.71	83000	88400	83000	107200	57800	82500	86808.71	29.74	0	-6664	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4290	16.82	2.90	12	1.30	5225.00	30262.00	94600	20231103	-7.08	50000	20221207	75.80	94600	-7.08	20231103	52000	69.04	20230519	94600	-7.08	20231103	51100	72.02	20221208	1.70	N	093320	500	24 억	1451256	N	N	0	N	N
116	20231208	140635	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	88000	5500	2	6.67	4965640400	57285	148.74	83000	88400	83000	107200	57800	82500	86683.08	29.74	0	-4353	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4294	16.84	2.91	12	1.17	5225.00	30262.00	94600	20231103	-6.98	50000	20221207	76.00	94600	-6.98	20231103	52000	69.23	20230519	94600	-6.98	20231103	51100	72.21	20221208	1.70	N	093320	500	24 억	1451256	N	N	0	N	N
117	20231208	130636	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87700	5200	2	6.30	4154249600	48069	124.81	83000	87800	83000	107200	57800	82500	86422.63	29.74	0	-3367	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4280	16.78	2.90	12	0.99	5225.00	30262.00	94600	20231103	-7.29	50000	20221207	75.40	94600	-7.29	20231103	52000	68.65	20230519	94600	-7.29	20231103	51100	71.62	20221208	1.70	N	093320	500	24 억	1451256	N	N	0	N	N
118	20231208	120632	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87600	5100	2	6.18	3586864400	41592	107.99	83000	87700	83000	107200	57800	82500	86239.29	29.74	0	-2034	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4275	16.77	2.89	12	0.85	5225.00	30262.00	94600	20231103	-7.40	50000	20221207	75.20	94600	-7.40	20231103	52000	68.46	20230519	94600	-7.40	20231103	51100	71.43	20221208	1.70	N	093320	500	24 억	1451256	N	N	0	N	N
119	20231208	110630	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	86600	4100	2	4.97	2935500000	34139	88.64	83000	87700	83000	107200	57800	82500	85986.70	29.74	0	-1231	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4226	16.57	2.86	12	0.70	5225.00	30262.00	94600	20231103	-8.46	50000	20221207	73.20	94600	-8.46	20231103	52000	66.54	20230519	94600	-8.46	20231103	51100	69.47	20221208	1.70	N	093320	500	24 억	1451256	N	N	0	N	N
120	20231208	100638	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	86200	3700	2	4.48	1018052900	11963	31.06	83000	86200	83000	107200	57800	82500	85100.13	29.74	0	-1194	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4207	16.50	2.85	12	0.25	5225.00	30262.00	94600	20231103	-8.88	50000	20221207	72.40	94600	-8.88	20231103	52000	65.77	20230519	94600	-8.88	20231103	51100	68.69	20221208	1.70	N	093320	500	24 억	1451256	N	N	0	N	N
121	20231208	090629	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83800	1300	2	1.58	36048700	432	1.12	83000	83800	83000	107200	57800	82500	83446.06	29.74	0	-137	84566	83532	82366	81332	80166	82950	80750	24	24700	500	61050	100	1	4880000	4089	16.04	2.77	12	0.01	5225.00	30262.00	94600	20231103	-11.42	50000	20221207	67.60	94600	-11.42	20231103	52000	61.15	20230519	94600	-11.42	20231103	51100	63.99	20221208	1.70	N	093320	500	24 억	1451256	N	N	0	N	N
122	20231207	160631	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82500	-600	5	-0.72	1523478100	18512	108.83	82600	83400	81200	108000	58200	83100	82295.81	29.74	0	-1852	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	4026	15.79	2.73	12	0.38	5225.00	30262.00	94600	20231103	-12.79	50000	20221207	65.00	94600	-12.79	20231103	52000	58.65	20230519	94600	-12.79	20231103	50000	65.00	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
123	20231207	150632	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82300	-800	5	-0.96	1377245000	16738	98.40	82600	83400	81200	108000	58200	83100	82281.55	29.74	0	-1614	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	4016	15.75	2.72	12	0.34	5225.00	30262.00	94600	20231103	-13.00	50000	20221207	64.60	94600	-13.00	20231103	52000	58.27	20230519	94600	-13.00	20231103	50000	64.60	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
124	20231207	140629	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82900	-200	5	-0.24	1140509900	13871	81.55	82600	83400	81200	108000	58200	83100	82221.35	29.74	0	-2438	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	4046	15.87	2.74	12	0.28	5225.00	30262.00	94600	20231103	-12.37	50000	20221207	65.80	94600	-12.37	20231103	52000	59.42	20230519	94600	-12.37	20231103	50000	65.80	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
125	20231207	130629	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83100	0	3	0.00	1004475300	12233	71.92	82600	83400	81200	108000	58200	83100	82110.32	29.74	0	-2572	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	4055	15.90	2.75	12	0.25	5225.00	30262.00	94600	20231103	-12.16	50000	20221207	66.20	94600	-12.16	20231103	52000	59.81	20230519	94600	-12.16	20231103	50000	66.20	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
126	20231207	120631	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82900	-200	5	-0.24	886173600	10809	63.54	82600	83400	81200	108000	58200	83100	81982.72	29.74	0	-2547	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	4046	15.87	2.74	12	0.22	5225.00	30262.00	94600	20231103	-12.37	50000	20221207	65.80	94600	-12.37	20231103	52000	59.42	20230519	94600	-12.37	20231103	50000	65.80	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
127	20231207	110627	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82400	-700	5	-0.84	760953500	9302	54.69	82600	83200	81200	108000	58200	83100	81802.57	29.74	0	-2471	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	4021	15.77	2.72	12	0.19	5225.00	30262.00	94600	20231103	-12.90	50000	20221207	64.80	94600	-12.90	20231103	52000	58.46	20230519	94600	-12.90	20231103	50000	64.80	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
128	20231207	100625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	81800	-1300	5	-1.56	540336100	6624	38.94	82600	82600	81200	108000	58200	83100	81567.85	29.74	0	-2570	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	3992	15.66	2.70	12	0.14	5225.00	30262.00	94600	20231103	-13.53	50000	20221207	63.60	94600	-13.53	20231103	52000	57.31	20230519	94600	-13.53	20231103	50000	63.60	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
129	20231207	090632	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	81300	-1800	5	-2.17	82456600	1008	5.93	82600	82600	81300	108000	58200	83100	81775.91	29.74	0	-727	85300	84200	83000	81900	80700	84750	82450	24	24900	500	61490	100	1	4880000	3967	15.56	2.69	12	0.02	5225.00	30262.00	94600	20231103	-14.06	50000	20221207	62.60	94600	-14.06	20231103	52000	56.35	20230519	94600	-14.06	20231103	50000	62.60	20221207	1.69	N	093320	500	24 억	1451353	N	N	1	N	N
130	20231206	160622	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83100	500	2	0.61	1252549800	15056	28.48	82700	84100	81800	107300	57900	82600	83192.87	29.72	0	-2055	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4055	15.90	2.75	12	0.31	5225.00	30262.00	94600	20231103	-12.16	50000	20221207	66.20	94600	-12.16	20231103	52000	59.81	20230519	94600	-12.16	20231103	50000	66.20	20221207	1.57	N	093320	500	24 억	1450452	N	N	1	N	N
131	20231206	150632	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83400	800	2	0.97	1188423300	14286	27.02	82700	84100	81800	107300	57900	82600	83187.97	29.72	0	-1698	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4070	15.96	2.76	12	0.29	5225.00	30262.00	94600	20231103	-11.84	50000	20221207	66.80	94600	-11.84	20231103	52000	60.38	20230519	94600	-11.84	20231103	50000	66.80	20221207	1.57	N	093320	500	24 억	1450452	N	N	0	N	N
132	20231206	140630	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83400	800	2	0.97	994105400	11948	22.60	82700	84100	81800	107300	57900	82600	83202.66	29.72	0	-1298	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4070	15.96	2.76	12	0.24	5225.00	30262.00	94600	20231103	-11.84	50000	20221207	66.80	94600	-11.84	20231103	52000	60.38	20230519	94600	-11.84	20231103	50000	66.80	20221207	1.57	N	093320	500	24 억	1450452	N	N	0	N	N
133	20231206	130624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83400	800	2	0.97	795911700	9568	18.10	82700	84100	81800	107300	57900	82600	83184.75	29.72	0	-1493	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4070	15.96	2.76	12	0.20	5225.00	30262.00	94600	20231103	-11.84	50000	20221207	66.80	94600	-11.84	20231103	52000	60.38	20230519	94600	-11.84	20231103	50000	66.80	20221207	1.57	N	093320	500	24 억	1450452	N	N	0	N	N
134	20231206	120620	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83700	1100	2	1.33	682141700	8206	15.52	82700	84100	81800	107300	57900	82600	83127.19	29.72	0	-1337	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4085	16.02	2.77	12	0.17	5225.00	30262.00	94600	20231103	-11.52	50000	20221207	67.40	94600	-11.52	20231103	52000	60.96	20230519	94600	-11.52	20231103	50000	67.40	20221207	1.57	N	093320	500	24 억	1450452	N	N	0	N	N
135	20231206	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83600	1000	2	1.21	482710100	5823	11.01	82700	83900	81800	107300	57900	82600	82897.15	29.72	0	-866	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4080	16.00	2.76	12	0.12	5225.00	30262.00	94600	20231103	-11.63	50000	20221207	67.20	94600	-11.63	20231103	52000	60.77	20230519	94600	-11.63	20231103	50000	67.20	20221207	1.57	N	093320	500	24 억	1450452	N	N	0	N	N
136	20231206	100623	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82500	-100	5	-0.12	283219000	3433	6.49	82700	83400	81800	107300	57900	82600	82498.98	29.72	0	-248	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4026	15.79	2.73	12	0.07	5225.00	30262.00	94600	20231103	-12.79	50000	20221207	65.00	94600	-12.79	20231103	52000	58.65	20230519	94600	-12.79	20231103	50000	65.00	20221207	1.57	N	093320	500	24 억	1450452	N	N	0	N	N
137	20231206	090626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83000	400	2	0.48	29086700	351	0.66	82700	83400	82700	107300	57900	82600	82868.09	29.72	0	-46	87400	85000	83500	81100	79600	84250	80350	24	24700	500	61120	100	1	4880000	4050	15.89	2.74	12	0.01	5225.00	30262.00	94600	20231103	-12.26	50000	20221207	66.00	94600	-12.26	20231103	52000	59.62	20230519	94600	-12.26	20231103	50000	66.00	20221207	1.57	N	093320	500	24 억	1450452	N	N	0	N	N
138	20231205	160629	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82600	-3900	5	-4.51	4425582200	52809	138.21	85300	85900	82000	112400	60600	86500	83803.56	30.03	0	-14928	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4031	15.81	2.73	12	1.08	5225.00	30262.00	94600	20231103	-12.68	50000	20221207	65.20	94600	-12.68	20231103	52000	58.85	20230519	94600	-12.68	20231103	50000	65.20	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
139	20231205	150626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	82800	-3700	5	-4.28	4122018800	49130	128.58	85300	85900	82300	112400	60600	86500	83900.24	30.03	0	-14564	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4041	15.85	2.74	12	1.01	5225.00	30262.00	94600	20231103	-12.47	50000	20221207	65.60	94600	-12.47	20231103	52000	59.23	20230519	94600	-12.47	20231103	50000	65.60	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
140	20231205	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83800	-2700	5	-3.12	3187122800	37854	99.07	85300	85900	82300	112400	60600	86500	84195.14	30.03	0	-12952	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4089	16.04	2.77	12	0.78	5225.00	30262.00	94600	20231103	-11.42	50000	20221207	67.60	94600	-11.42	20231103	52000	61.15	20230519	94600	-11.42	20231103	50000	67.60	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
141	20231205	130625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	84100	-2400	5	-2.77	2823162300	33531	87.76	85300	85900	82300	112400	60600	86500	84195.59	30.03	0	-10991	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4104	16.10	2.78	12	0.69	5225.00	30262.00	94600	20231103	-11.10	50000	20221207	68.20	94600	-11.10	20231103	52000	61.73	20230519	94600	-11.10	20231103	50000	68.20	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
142	20231205	120620	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	85000	-1500	5	-1.73	2452474200	29156	76.31	85300	85900	82300	112400	60600	86500	84115.59	30.03	0	-9052	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4148	16.27	2.81	12	0.60	5225.00	30262.00	94600	20231103	-10.15	50000	20221207	70.00	94600	-10.15	20231103	52000	63.46	20230519	94600	-10.15	20231103	50000	70.00	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
143	20231205	110621	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	85000	-1500	5	-1.73	2158258700	25694	67.25	85300	85900	82300	112400	60600	86500	83998.55	30.03	0	-7709	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4148	16.27	2.81	12	0.53	5225.00	30262.00	94600	20231103	-10.15	50000	20221207	70.00	94600	-10.15	20231103	52000	63.46	20230519	94600	-10.15	20231103	50000	70.00	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
144	20231205	100623	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	84200	-2300	5	-2.66	1568796500	18750	49.07	85300	85900	82300	112400	60600	86500	83669.15	30.03	0	-5170	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4109	16.11	2.78	12	0.38	5225.00	30262.00	94600	20231103	-10.99	50000	20221207	68.40	94600	-10.99	20231103	52000	61.92	20230519	94600	-10.99	20231103	50000	68.40	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
145	20231205	090622	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	83500	-3000	5	-3.47	283772500	3355	8.78	85300	85900	83500	112400	60600	86500	84581.97	30.03	0	-1202	90433	88466	87333	85366	84233	87900	84800	24	25900	500	64010	100	1	4880000	4075	15.98	2.76	12	0.07	5225.00	30262.00	94600	20231103	-11.73	50000	20221207	67.00	94600	-11.73	20231103	52000	60.58	20230519	94600	-11.73	20231103	50000	67.00	20221207	1.57	N	093320	500	24 억	1465309	N	N	10	N	N
146	20231204	160620	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	86500	-2700	5	-3.03	3328830100	38128	60.56	89000	89300	86200	115900	62500	89200	87308.15	30.26	0	-8039	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4221	16.56	2.86	12	0.78	5225.00	30262.00	94600	20231103	-8.56	50000	20221207	73.00	94600	-8.56	20231103	52000	66.35	20230519	94600	-8.56	20231103	50000	73.00	20221207	1.57	N	093320	500	24 억	1476685	N	N	10	N	N
147	20231204	150622	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87300	-1900	5	-2.13	3118579500	35701	56.71	89000	89300	86200	115900	62500	89200	87352.72	30.26	0	-7982	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4260	16.71	2.88	12	0.73	5225.00	30262.00	94600	20231103	-7.72	50000	20221207	74.60	94600	-7.72	20231103	52000	67.88	20230519	94600	-7.72	20231103	50000	74.60	20221207	1.57	N	093320	500	24 억	1476685	N	N	34	N	N
148	20231204	140618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87200	-2000	5	-2.24	2407476300	27550	43.76	89000	89300	86500	115900	62500	89200	87385.71	30.26	0	-5060	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4255	16.69	2.88	12	0.56	5225.00	30262.00	94600	20231103	-7.82	50000	20221207	74.40	94600	-7.82	20231103	52000	67.69	20230519	94600	-7.82	20231103	50000	74.40	20221207	1.57	N	093320	500	24 억	1476685	N	N	34	N	N
149	20231204	130616	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	86700	-2500	5	-2.80	2067548600	23643	37.55	89000	89300	86500	115900	62500	89200	87448.66	30.26	0	-5311	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4231	16.59	2.86	12	0.48	5225.00	30262.00	94600	20231103	-8.35	50000	20221207	73.40	94600	-8.35	20231103	52000	66.73	20230519	94600	-8.35	20231103	50000	73.40	20221207	1.57	N	093320	500	24 억	1476685	N	N	34	N	N
150	20231204	120616	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87200	-2000	5	-2.24	1872389100	21398	33.99	89000	89300	86500	115900	62500	89200	87503.00	30.26	0	-5548	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4255	16.69	2.88	12	0.44	5225.00	30262.00	94600	20231103	-7.82	50000	20221207	74.40	94600	-7.82	20231103	52000	67.69	20230519	94600	-7.82	20231103	50000	74.40	20221207	1.57	N	093320	500	24 억	1476685	N	N	34	N	N
151	20231204	110619	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87100	-2100	5	-2.35	1560187900	17814	28.30	89000	89300	86500	115900	62500	89200	87582.12	30.26	0	-4449	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4250	16.67	2.88	12	0.37	5225.00	30262.00	94600	20231103	-7.93	50000	20221207	74.20	94600	-7.93	20231103	52000	67.50	20230519	94600	-7.93	20231103	50000	74.20	20221207	1.57	N	093320	500	24 억	1476685	N	N	34	N	N
152	20231204	100618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	88200	-1000	5	-1.12	1104090200	12595	20.01	89000	89300	86500	115900	62500	89200	87660.99	30.26	0	-2948	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4304	16.88	2.91	12	0.26	5225.00	30262.00	94600	20231103	-6.77	50000	20221207	76.40	94600	-6.77	20231103	52000	69.62	20230519	94600	-6.77	20231103	50000	76.40	20221207	1.57	N	093320	500	24 억	1476685	N	N	34	N	N
153	20231204	090617	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	86600	-2600	5	-2.91	322939800	3697	5.87	89000	89000	86500	115900	62500	89200	87351.85	30.26	0	-1913	93666	91432	87366	85132	81066	92550	86250	24	26700	500	66000	100	1	4880000	4226	16.57	2.86	12	0.08	5225.00	30262.00	94600	20231103	-8.46	50000	20221207	73.20	94600	-8.46	20231103	52000	66.54	20230519	94600	-8.46	20231103	50000	73.20	20221207	1.57	N	093320	500	24 억	1476685	N	N	34	N	N
154	20231201	160618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	89200	6000	2	7.21	5493916500	62829	325.93	84400	89600	83300	108100	58300	83200	87440.86	30.41	0	-6273	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4353	17.07	2.95	12	1.29	5225.00	30262.00	94600	20231103	-5.71	50000	20221207	78.40	94600	-5.71	20231103	52000	71.54	20230519	94600	-5.71	20231103	50000	78.40	20221207	1.54	N	093320	500	24 억	1483992	N	N	34	N	N
155	20231201	150616	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	89200	6000	2	7.21	5280747700	60441	313.54	84400	89600	83300	108100	58300	83200	87370.29	30.41	0	-6577	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4353	17.07	2.95	12	1.24	5225.00	30262.00	94600	20231103	-5.71	50000	20221207	78.40	94600	-5.71	20231103	52000	71.54	20230519	94600	-5.71	20231103	50000	78.40	20221207	1.54	N	093320	500	24 억	1483992	N	N	0	N	N
156	20231201	140617	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	88600	5400	2	6.49	4075272600	46918	243.39	84400	88800	83300	108100	58300	83200	86859.47	30.41	0	-2373	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4324	16.96	2.93	12	0.96	5225.00	30262.00	94600	20231103	-6.34	50000	20221207	77.20	94600	-6.34	20231103	52000	70.38	20230519	94600	-6.34	20231103	50000	77.20	20221207	1.54	N	093320	500	24 억	1483992	N	N	0	N	N
157	20231201	130616	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	88400	5200	2	6.25	3343976400	38637	200.43	84400	88400	83300	108100	58300	83200	86548.55	30.41	0	1022	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4314	16.92	2.92	12	0.79	5225.00	30262.00	94600	20231103	-6.55	50000	20221207	76.80	94600	-6.55	20231103	52000	70.00	20230519	94600	-6.55	20231103	50000	76.80	20221207	1.54	N	093320	500	24 억	1483992	N	N	0	N	N
158	20231201	120621	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	87700	4500	2	5.41	2725092900	31604	163.95	84400	87700	83300	108100	58300	83200	86226.20	30.41	0	1961	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4280	16.78	2.90	12	0.65	5225.00	30262.00	94600	20231103	-7.29	50000	20221207	75.40	94600	-7.29	20231103	52000	68.65	20230519	94600	-7.29	20231103	50000	75.40	20221207	1.54	N	093320	500	24 억	1483992	N	N	0	N	N
159	20231201	110617	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	86800	3600	2	4.33	1963112700	22850	118.54	84400	87000	83300	108100	58300	83200	85913.03	30.41	0	2330	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4236	16.61	2.87	12	0.47	5225.00	30262.00	94600	20231103	-8.25	50000	20221207	73.60	94600	-8.25	20231103	52000	66.92	20230519	94600	-8.25	20231103	50000	73.60	20221207	1.54	N	093320	500	24 억	1483992	N	N	0	N	N
160	20231201	100622	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	85700	2500	2	3.00	1220942100	14281	74.08	84400	86300	83300	108100	58300	83200	85494.16	30.41	0	1501	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4182	16.40	2.83	12	0.29	5225.00	30262.00	94600	20231103	-9.41	50000	20221207	71.40	94600	-9.41	20231103	52000	64.81	20230519	94600	-9.41	20231103	50000	71.40	20221207	1.54	N	093320	500	24 억	1483992	N	N	0	N	N
161	20231201	090615	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	84100	900	2	1.08	74228600	881	4.57	84400	84600	83300	108100	58300	83200	84254.94	30.41	0	-96	85066	84132	82566	81632	80066	84450	81950	24	24900	500	61560	100	1	4880000	4104	16.10	2.78	12	0.02	5225.00	30262.00	94600	20231103	-11.10	50000	20221207	68.20	94600	-11.10	20231103	52000	61.73	20230519	94600	-11.10	20231103	50000	68.20	20221207	1.54	N	093320	500	24 억	1483992	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History