KissMeData/143240/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120852	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17910	-50	5	-0.28	68657610	3842	37.88	17950	17990	17700	23300	12580	17960	17870.28	22.34	0	-631	18426	18192	17866	17632	17306	18030	17470	58	5340	500	12930	10	1	11683263	2092	7.12	1.16	12	0.03	2517.00	15474.00	31400	20230127	-42.96	16000	20231129	11.94	18490	-3.14	20240105	17480	2.46	20240102	31400	-42.96	20230127	16000	11.94	20231129	0.56	N	143240	500	58 억	2610010	N	N	1	N	N
3	20240123	110849	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17910	-50	5	-0.28	43459500	2438	24.04	17950	17950	17700	23300	12580	17960	17825.88	22.34	0	-165	18426	18192	17866	17632	17306	18030	17470	58	5340	500	12930	10	1	11683263	2092	7.12	1.16	12	0.02	2517.00	15474.00	31400	20230127	-42.96	16000	20231129	11.94	18490	-3.14	20240105	17480	2.46	20240102	31400	-42.96	20230127	16000	11.94	20231129	0.56	N	143240	500	58 억	2610010	N	N	1	N	N
4	20240123	100849	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17840	-120	5	-0.67	35643850	2000	19.72	17950	17950	17700	23300	12580	17960	17821.92	22.34	0	68	18426	18192	17866	17632	17306	18030	17470	58	5340	500	12930	10	1	11683263	2084	7.09	1.15	12	0.02	2517.00	15474.00	31400	20230127	-43.18	16000	20231129	11.50	18490	-3.52	20240105	17480	2.06	20240102	31400	-43.18	20230127	16000	11.50	20231129	0.56	N	143240	500	58 억	2610010	N	N	1	N	N
5	20240123	090850	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17810	-150	5	-0.84	1271940	71	0.70	17950	17950	17810	23300	12580	17960	17914.65	22.34	0	-7	18426	18192	17866	17632	17306	18030	17470	58	5340	500	12930	10	1	11683263	2081	7.08	1.15	12	0.00	2517.00	15474.00	31400	20230127	-43.28	16000	20231129	11.31	18490	-3.68	20240105	17480	1.89	20240102	31400	-43.28	20230127	16000	11.31	20231129	0.56	N	143240	500	58 억	2610010	N	N	1	N	N
6	20240119	160843	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18040	-20	5	-0.11	556743230	30686	88.96	17950	18280	17950	23450	12650	18060	18143.24	22.37	0	1017	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2108	7.17	1.17	12	0.26	2517.00	15474.00	31400	20230127	-42.55	16000	20231129	12.75	18490	-2.43	20240105	17480	3.20	20240102	31400	-42.55	20230127	16000	12.75	20231129	0.58	N	143240	500	58 억	2613507	N	N	4	N	N
7	20240119	150846	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	30	2	0.17	523626770	28849	83.63	17950	18280	17950	23450	12650	18060	18150.61	22.37	0	2349	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2114	7.19	1.17	12	0.25	2517.00	15474.00	31400	20230127	-42.39	16000	20231129	13.06	18490	-2.16	20240105	17480	3.49	20240102	31400	-42.39	20230127	16000	13.06	20231129	0.58	N	143240	500	58 억	2613507	N	N	5	N	N
8	20240119	140844	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18050	-10	5	-0.06	443031200	24382	70.68	17950	18280	17950	23450	12650	18060	18170.43	22.37	0	5301	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2109	7.17	1.17	12	0.21	2517.00	15474.00	31400	20230127	-42.52	16000	20231129	12.81	18490	-2.38	20240105	17480	3.26	20240102	31400	-42.52	20230127	16000	12.81	20231129	0.58	N	143240	500	58 억	2613507	N	N	5	N	N
9	20240119	130844	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	30	2	0.17	409689080	22536	65.33	17950	18280	17950	23450	12650	18060	18179.32	22.37	0	5555	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2114	7.19	1.17	12	0.19	2517.00	15474.00	31400	20230127	-42.39	16000	20231129	13.06	18490	-2.16	20240105	17480	3.49	20240102	31400	-42.39	20230127	16000	13.06	20231129	0.58	N	143240	500	58 억	2613507	N	N	5	N	N
10	20240119	120848	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18100	40	2	0.22	379425060	20864	60.48	17950	18280	17950	23450	12650	18060	18185.64	22.37	0	5735	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2115	7.19	1.17	12	0.18	2517.00	15474.00	31400	20230127	-42.36	16000	20231129	13.12	18490	-2.11	20240105	17480	3.55	20240102	31400	-42.36	20230127	16000	13.12	20231129	0.58	N	143240	500	58 억	2613507	N	N	5	N	N
11	20240119	110847	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18210	150	2	0.83	325596940	17896	51.88	17950	18280	17950	23450	12650	18060	18193.85	22.37	0	6757	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2128	7.23	1.18	12	0.15	2517.00	15474.00	31400	20230127	-42.01	16000	20231129	13.81	18490	-1.51	20240105	17480	4.18	20240102	31400	-42.01	20230127	16000	13.81	20231129	0.58	N	143240	500	58 억	2613507	N	N	5	N	N
12	20240119	100851	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18240	180	2	1.00	248211730	13651	39.57	17950	18280	17950	23450	12650	18060	18182.69	22.37	0	7015	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2131	7.25	1.18	12	0.12	2517.00	15474.00	31400	20230127	-41.91	16000	20231129	14.00	18490	-1.35	20240105	17480	4.35	20240102	31400	-41.91	20230127	16000	14.00	20231129	0.58	N	143240	500	58 억	2613507	N	N	5	N	N
13	20240119	090845	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	80	2	0.44	42353960	2340	6.78	17950	18140	17950	23450	12650	18060	18100.00	22.37	0	1571	18533	18296	17913	17676	17293	18415	17795	58	5390	500	13000	10	1	11683263	2119	7.21	1.17	12	0.02	2517.00	15474.00	31400	20230127	-42.23	16000	20231129	13.38	18490	-1.89	20240105	17480	3.78	20240102	31400	-42.23	20230127	16000	13.38	20231129	0.58	N	143240	500	58 억	2613507	N	N	5	N	N
14	20240118	160842	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18060	400	2	2.27	595035640	33090	230.93	17660	18150	17530	22950	12370	17660	17981.87	22.26	0	-850	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2110	7.18	1.17	12	0.28	2517.00	15474.00	31400	20230127	-42.48	16000	20231129	12.88	18490	-2.33	20240105	17480	3.32	20240102	31400	-42.48	20230127	16000	12.88	20231129	0.60	N	143240	500	58 억	2600700	N	N	5	N	N
15	20240118	150844	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18020	360	2	2.04	580682820	32294	225.38	17660	18150	17530	22950	12370	17660	17981.14	22.26	0	-685	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2105	7.16	1.16	12	0.28	2517.00	15474.00	31400	20230127	-42.61	16000	20231129	12.62	18490	-2.54	20240105	17480	3.09	20240102	31400	-42.61	20230127	16000	12.62	20231129	0.60	N	143240	500	58 억	2600700	N	N	6	N	N
16	20240118	140844	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18000	340	2	1.93	504670480	28063	195.85	17660	18150	17530	22950	12370	17660	17983.48	22.26	0	-86	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2103	7.15	1.16	12	0.24	2517.00	15474.00	31400	20230127	-42.68	16000	20231129	12.50	18490	-2.65	20240105	17480	2.97	20240102	31400	-42.68	20230127	16000	12.50	20231129	0.60	N	143240	500	58 억	2600700	N	N	6	N	N
17	20240118	130842	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	430	2	2.43	446614700	24843	173.38	17660	18150	17530	22950	12370	17660	17977.49	22.26	0	1756	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2114	7.19	1.17	12	0.21	2517.00	15474.00	31400	20230127	-42.39	16000	20231129	13.06	18490	-2.16	20240105	17480	3.49	20240102	31400	-42.39	20230127	16000	13.06	20231129	0.60	N	143240	500	58 억	2600700	N	N	6	N	N
18	20240118	120845	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18050	390	2	2.21	380174500	21176	147.78	17660	18150	17530	22950	12370	17660	17953.08	22.26	0	3402	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2109	7.17	1.17	12	0.18	2517.00	15474.00	31400	20230127	-42.52	16000	20231129	12.81	18490	-2.38	20240105	17480	3.26	20240102	31400	-42.52	20230127	16000	12.81	20231129	0.60	N	143240	500	58 억	2600700	N	N	6	N	N
19	20240118	110845	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18150	490	2	2.77	328389960	18312	127.80	17660	18150	17530	22950	12370	17660	17933.05	22.26	0	4146	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2121	7.21	1.17	12	0.16	2517.00	15474.00	31400	20230127	-42.20	16000	20231129	13.44	18490	-1.84	20240105	17480	3.83	20240102	31400	-42.20	20230127	16000	13.44	20231129	0.60	N	143240	500	58 억	2600700	N	N	6	N	N
20	20240118	100841	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17730	70	2	0.40	30287590	1711	11.94	17660	17800	17530	22950	12370	17660	17701.69	22.26	0	-533	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2071	7.04	1.15	12	0.01	2517.00	15474.00	31400	20230127	-43.54	16000	20231129	10.81	18490	-4.11	20240105	17480	1.43	20240102	31400	-43.54	20230127	16000	10.81	20231129	0.60	N	143240	500	58 억	2600700	N	N	6	N	N
21	20240118	090842	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17660	0	3	0.00	2790200	158	1.10	17660	17660	17650	22950	12370	17660	17659.49	22.26	0	-4	18146	17902	17706	17462	17266	17805	17365	58	5290	500	12710	10	1	11683263	2063	7.02	1.14	12	0.00	2517.00	15474.00	31400	20230127	-43.76	16000	20231129	10.38	18490	-4.49	20240105	17480	1.03	20240102	31400	-43.76	20230127	16000	10.38	20231129	0.60	N	143240	500	58 억	2600700	N	N	6	N	N
22	20240117	160840	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17660	-290	5	-1.62	253484260	14329	62.00	17780	17950	17510	23300	12570	17950	17690.30	22.28	0	-5979	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2063	7.02	1.14	12	0.12	2517.00	15474.00	31400	20230127	-43.76	16000	20231129	10.38	18490	-4.49	20240105	17480	1.03	20240102	31400	-43.76	20230127	16000	10.38	20231129	0.63	N	143240	500	58 억	2603611	N	N	6	N	N
23	20240117	150843	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17620	-330	5	-1.84	235551480	13312	57.60	17780	17950	17510	23300	12570	17950	17694.67	22.28	0	-5224	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2059	7.00	1.14	12	0.11	2517.00	15474.00	31400	20230127	-43.89	16000	20231129	10.12	18490	-4.71	20240105	17480	0.80	20240102	31400	-43.89	20230127	16000	10.12	20231129	0.63	N	143240	500	58 억	2603611	N	N	8	N	N
24	20240117	140840	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17570	-380	5	-2.12	190105280	10726	46.41	17780	17950	17550	23300	12570	17950	17723.78	22.28	0	-3939	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2053	6.98	1.14	12	0.09	2517.00	15474.00	31400	20230127	-44.04	16000	20231129	9.81	18490	-4.98	20240105	17480	0.51	20240102	31400	-44.04	20230127	16000	9.81	20231129	0.63	N	143240	500	58 억	2603611	N	N	8	N	N
25	20240117	130841	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17680	-270	5	-1.50	162041070	9135	39.52	17780	17950	17590	23300	12570	17950	17738.49	22.28	0	-3625	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2066	7.02	1.14	12	0.08	2517.00	15474.00	31400	20230127	-43.69	16000	20231129	10.50	18490	-4.38	20240105	17480	1.14	20240102	31400	-43.69	20230127	16000	10.50	20231129	0.63	N	143240	500	58 억	2603611	N	N	8	N	N
26	20240117	120843	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17620	-330	5	-1.84	123675340	6961	30.12	17780	17950	17620	23300	12570	17950	17766.89	22.28	0	-3202	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2059	7.00	1.14	12	0.06	2517.00	15474.00	31400	20230127	-43.89	16000	20231129	10.12	18490	-4.71	20240105	17480	0.80	20240102	31400	-43.89	20230127	16000	10.12	20231129	0.63	N	143240	500	58 억	2603611	N	N	8	N	N
27	20240117	110843	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17850	-100	5	-0.56	107684350	6057	26.21	17780	17950	17660	23300	12570	17950	17778.50	22.28	0	-2534	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2085	7.09	1.15	12	0.05	2517.00	15474.00	31400	20230127	-43.15	16000	20231129	11.56	18490	-3.46	20240105	17480	2.12	20240102	31400	-43.15	20230127	16000	11.56	20231129	0.63	N	143240	500	58 억	2603611	N	N	8	N	N
28	20240117	100839	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17690	-260	5	-1.45	58795370	3309	14.32	17780	17950	17690	23300	12570	17950	17768.32	22.28	0	-1997	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2067	7.03	1.14	12	0.03	2517.00	15474.00	31400	20230127	-43.66	16000	20231129	10.56	18490	-4.33	20240105	17480	1.20	20240102	31400	-43.66	20230127	16000	10.56	20231129	0.63	N	143240	500	58 억	2603611	N	N	8	N	N
29	20240117	090843	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	0	3	0.00	8659330	487	2.11	17780	17950	17750	23300	12570	17950	17780.97	22.28	0	-13	18230	18090	17840	17700	17450	18160	17770	58	5350	500	12920	10	1	11683263	2097	7.13	1.16	12	0.00	2517.00	15474.00	31400	20230127	-42.83	16000	20231129	12.19	18490	-2.92	20240105	17480	2.69	20240102	31400	-42.83	20230127	16000	12.19	20231129	0.63	N	143240	500	58 억	2603611	N	N	8	N	N
30	20240116	160839	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	100	2	0.56	411231550	23085	179.40	17600	17980	17590	23200	12500	17850	17813.80	22.22	0	-2408	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2097	7.13	1.16	12	0.20	2517.00	15474.00	31400	20230127	-42.83	16000	20231129	12.19	18490	-2.92	20240105	17480	2.69	20240102	31400	-42.83	20230127	16000	12.19	20231129	0.72	N	143240	500	58 억	2595643	N	N	8	N	N
31	20240116	150838	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17950	100	2	0.56	403373860	22646	175.99	17600	17980	17590	23200	12500	17850	17812.15	22.22	0	-2390	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2097	7.13	1.16	12	0.19	2517.00	15474.00	31400	20230127	-42.83	16000	20231129	12.19	18490	-2.92	20240105	17480	2.69	20240102	31400	-42.83	20230127	16000	12.19	20231129	0.72	N	143240	500	58 억	2595643	N	N	91	N	N
32	20240116	140840	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	120	2	0.67	375376070	21083	163.84	17600	17980	17590	23200	12500	17850	17804.68	22.22	0	-1975	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2099	7.14	1.16	12	0.18	2517.00	15474.00	31400	20230127	-42.77	16000	20231129	12.31	18490	-2.81	20240105	17480	2.80	20240102	31400	-42.77	20230127	16000	12.31	20231129	0.72	N	143240	500	58 억	2595643	N	N	91	N	N
33	20240116	130841	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17870	20	2	0.11	269409680	15157	117.79	17600	17900	17590	23200	12500	17850	17774.60	22.22	0	-2388	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2088	7.10	1.15	12	0.13	2517.00	15474.00	31400	20230127	-43.09	16000	20231129	11.69	18490	-3.35	20240105	17480	2.23	20240102	31400	-43.09	20230127	16000	11.69	20231129	0.72	N	143240	500	58 억	2595643	N	N	91	N	N
34	20240116	120839	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17840	-10	5	-0.06	193170390	10887	84.61	17600	17900	17590	23200	12500	17850	17743.22	22.22	0	-3774	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2084	7.09	1.15	12	0.09	2517.00	15474.00	31400	20230127	-43.18	16000	20231129	11.50	18490	-3.52	20240105	17480	2.06	20240102	31400	-43.18	20230127	16000	11.50	20231129	0.72	N	143240	500	58 억	2595643	N	N	91	N	N
35	20240116	110838	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17850	0	3	0.00	127715700	7219	56.10	17600	17900	17590	23200	12500	17850	17691.61	22.22	0	-1167	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2085	7.09	1.15	12	0.06	2517.00	15474.00	31400	20230127	-43.15	16000	20231129	11.56	18490	-3.46	20240105	17480	2.12	20240102	31400	-43.15	20230127	16000	11.56	20231129	0.72	N	143240	500	58 억	2595643	N	N	91	N	N
36	20240116	100838	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17620	-230	5	-1.29	69927670	3961	30.78	17600	17850	17590	23200	12500	17850	17654.04	22.22	0	-1003	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2059	7.00	1.14	12	0.03	2517.00	15474.00	31400	20230127	-43.89	16000	20231129	10.12	18490	-4.71	20240105	17480	0.80	20240102	31400	-43.89	20230127	16000	10.12	20231129	0.72	N	143240	500	58 억	2595643	N	N	91	N	N
37	20240116	090836	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17800	-50	5	-0.28	14624720	829	6.44	17600	17850	17600	23200	12500	17850	17641.40	22.22	0	225	18470	18160	17990	17680	17510	18075	17595	58	5350	500	12850	10	1	11683263	2080	7.07	1.15	12	0.01	2517.00	15474.00	31400	20230127	-43.31	16000	20231129	11.25	18490	-3.73	20240105	17480	1.83	20240102	31400	-43.31	20230127	16000	11.25	20231129	0.72	N	143240	500	58 억	2595643	N	N	91	N	N
38	20240115	160836	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17850	-290	5	-1.60	230979900	12867	79.55	18300	18300	17820	23550	12700	18140	17951.35	22.24	-756	-3083	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2085	7.09	1.15	12	0.11	2517.00	15474.00	31400	20230127	-43.15	16000	20231129	11.56	18490	-3.46	20240105	17480	2.12	20240102	31400	-43.15	20230127	16000	11.56	20231129	0.70	N	143240	500	58 억	2598726	N	N	91	N	N
39	20240115	150837	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17840	-300	5	-1.65	225014260	12533	77.48	18300	18300	17820	23550	12700	18140	17953.74	22.24	-756	-2980	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2084	7.09	1.15	12	0.11	2517.00	15474.00	31400	20230127	-43.18	16000	20231129	11.50	18490	-3.52	20240105	17480	2.06	20240102	31400	-43.18	20230127	16000	11.50	20231129	0.70	N	143240	500	58 억	2598726	N	N	0	N	N
40	20240115	140837	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17860	-280	5	-1.54	197672820	11001	68.01	18300	18300	17820	23550	12700	18140	17968.62	22.24	-756	-2361	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2087	7.10	1.15	12	0.09	2517.00	15474.00	31400	20230127	-43.12	16000	20231129	11.62	18490	-3.41	20240105	17480	2.17	20240102	31400	-43.12	20230127	16000	11.62	20231129	0.70	N	143240	500	58 억	2598726	N	N	0	N	N
41	20240115	130835	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17970	-170	5	-0.94	120665320	6696	41.40	18300	18300	17900	23550	12700	18140	18020.51	22.24	-756	-1783	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2099	7.14	1.16	12	0.06	2517.00	15474.00	31400	20230127	-42.77	16000	20231129	12.31	18490	-2.81	20240105	17480	2.80	20240102	31400	-42.77	20230127	16000	12.31	20231129	0.70	N	143240	500	58 억	2598726	N	N	0	N	N
42	20240115	120836	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	0	3	0.00	108830260	6038	37.33	18300	18300	17900	23550	12700	18140	18024.22	22.24	-756	-1209	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2119	7.21	1.17	12	0.05	2517.00	15474.00	31400	20230127	-42.23	16000	20231129	13.38	18490	-1.89	20240105	17480	3.78	20240102	31400	-42.23	20230127	16000	13.38	20231129	0.70	N	143240	500	58 억	2598726	N	N	0	N	N
43	20240115	110835	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	-160	5	-0.88	99830940	5538	34.24	18300	18300	17900	23550	12700	18140	18026.53	22.24	-756	-1158	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2101	7.14	1.16	12	0.05	2517.00	15474.00	31400	20230127	-42.74	16000	20231129	12.38	18490	-2.76	20240105	17480	2.86	20240102	31400	-42.74	20230127	16000	12.38	20231129	0.70	N	143240	500	58 억	2598726	N	N	0	N	N
44	20240115	100833	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	0	3	0.00	33597410	1857	11.48	18300	18300	18010	23550	12700	18140	18092.30	22.24	-756	-129	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2119	7.21	1.17	12	0.02	2517.00	15474.00	31400	20230127	-42.23	16000	20231129	13.38	18490	-1.89	20240105	17480	3.78	20240102	31400	-42.23	20230127	16000	13.38	20231129	0.70	N	143240	500	58 억	2598726	N	N	0	N	N
45	20240115	090835	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18050	-90	5	-0.50	12417220	683	4.22	18300	18300	18050	23550	12700	18140	18180.41	22.24	-756	-499	18560	18350	18180	17970	17800	18265	17885	58	5410	500	13060	10	1	11683263	2109	7.17	1.17	12	0.01	2517.00	15474.00	31400	20230127	-42.52	16000	20231129	12.81	18490	-2.38	20240105	17480	3.26	20240102	31400	-42.52	20230127	16000	12.81	20231129	0.70	N	143240	500	58 억	2598726	N	N	0	N	N
46	20240112	160846	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	-150	5	-0.82	292824610	16175	91.59	18390	18390	18010	23750	12810	18290	18103.53	22.28	-7553	-4254	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2119	7.21	1.17	12	0.14	2517.00	15474.00	31400	20230127	-42.23	16000	20231129	13.38	18490	-1.89	20240105	17480	3.78	20240102	31400	-42.23	20230127	16000	13.38	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
47	20240112	150834	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18100	-190	5	-1.04	286043850	15801	89.47	18390	18390	18010	23750	12810	18290	18102.90	22.28	-7553	-4183	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2115	7.19	1.17	12	0.14	2517.00	15474.00	31400	20230127	-42.36	16000	20231129	13.12	18490	-2.11	20240105	17480	3.55	20240102	31400	-42.36	20230127	16000	13.12	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
48	20240112	140833	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18100	-190	5	-1.04	258995270	14306	81.01	18390	18390	18010	23750	12810	18290	18103.96	22.28	-7553	-3531	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2115	7.19	1.17	12	0.12	2517.00	15474.00	31400	20230127	-42.36	16000	20231129	13.12	18490	-2.11	20240105	17480	3.55	20240102	31400	-42.36	20230127	16000	13.12	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
49	20240112	130828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18190	-100	5	-0.55	214143090	11827	66.97	18390	18390	18010	23750	12810	18290	18106.29	22.28	-7553	-2125	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2125	7.23	1.18	12	0.10	2517.00	15474.00	31400	20230127	-42.07	16000	20231129	13.69	18490	-1.62	20240105	17480	4.06	20240102	31400	-42.07	20230127	16000	13.69	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
50	20240112	120833	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18130	-160	5	-0.87	187237710	10344	58.57	18390	18390	18010	23750	12810	18290	18101.09	22.28	-7553	-1771	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2118	7.20	1.17	12	0.09	2517.00	15474.00	31400	20230127	-42.26	16000	20231129	13.31	18490	-1.95	20240105	17480	3.72	20240102	31400	-42.26	20230127	16000	13.31	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
51	20240112	110829	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18170	-120	5	-0.66	158896660	8783	49.73	18390	18390	18010	23750	12810	18290	18091.39	22.28	-7553	-2000	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2123	7.22	1.17	12	0.08	2517.00	15474.00	31400	20230127	-42.13	16000	20231129	13.56	18490	-1.73	20240105	17480	3.95	20240102	31400	-42.13	20230127	16000	13.56	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
52	20240112	100829	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18160	-130	5	-0.71	98444550	5450	30.86	18390	18390	18010	23750	12810	18290	18063.22	22.28	-7553	-1763	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2122	7.21	1.17	12	0.05	2517.00	15474.00	31400	20230127	-42.17	16000	20231129	13.50	18490	-1.78	20240105	17480	3.89	20240102	31400	-42.17	20230127	16000	13.50	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
53	20240112	090831	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18200	-90	5	-0.49	2014330	110	0.62	18390	18390	18200	23750	12810	18290	18312.09	22.28	-7553	-60	18510	18400	18260	18150	18010	18330	18080	58	5460	500	13160	10	1	11683263	2126	7.23	1.18	12	0.00	2517.00	15474.00	31400	20230127	-42.04	16000	20231129	13.75	18490	-1.57	20240105	17480	4.12	20240102	31400	-42.04	20230127	16000	13.75	20231129	0.82	N	143240	500	58 억	2603229	N	N	0	N	N
54	20240111	160825	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18290	-10	5	-0.05	320868660	17593	38.26	18310	18370	18120	23750	12810	18300	18238.43	22.39	-767	-4949	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2137	7.27	1.18	12	0.15	2517.00	15474.00	31400	20230127	-41.75	16000	20231129	14.31	18490	-1.08	20240105	17480	4.63	20240102	31400	-41.75	20230127	16000	14.31	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
55	20240111	150831	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18300	0	3	0.00	316480210	17353	37.74	18310	18370	18120	23750	12810	18300	18237.78	22.39	-767	-4932	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2138	7.27	1.18	12	0.15	2517.00	15474.00	31400	20230127	-41.72	16000	20231129	14.38	18490	-1.03	20240105	17480	4.69	20240102	31400	-41.72	20230127	16000	14.38	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
56	20240111	140828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18220	-80	5	-0.44	292939210	16065	34.94	18310	18370	18120	23750	12810	18300	18234.62	22.39	-767	-4503	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2129	7.24	1.18	12	0.14	2517.00	15474.00	31400	20230127	-41.97	16000	20231129	13.88	18490	-1.46	20240105	17480	4.23	20240102	31400	-41.97	20230127	16000	13.88	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
57	20240111	130826	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18310	10	2	0.05	258369640	14176	30.83	18310	18370	18120	23750	12810	18300	18225.85	22.39	-767	-4421	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2139	7.27	1.18	12	0.12	2517.00	15474.00	31400	20230127	-41.69	16000	20231129	14.44	18490	-0.97	20240105	17480	4.75	20240102	31400	-41.69	20230127	16000	14.44	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
58	20240111	120827	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18180	-120	5	-0.66	148514150	8141	17.71	18310	18370	18120	23750	12810	18300	18242.74	22.39	-767	-2982	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2124	7.22	1.17	12	0.07	2517.00	15474.00	31400	20230127	-42.10	16000	20231129	13.62	18490	-1.68	20240105	17480	4.00	20240102	31400	-42.10	20230127	16000	13.62	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
59	20240111	110828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18260	-40	5	-0.22	85596660	4686	10.19	18310	18370	18120	23750	12810	18300	18266.47	22.39	-767	-1524	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2133	7.25	1.18	12	0.04	2517.00	15474.00	31400	20230127	-41.85	16000	20231129	14.12	18490	-1.24	20240105	17480	4.46	20240102	31400	-41.85	20230127	16000	14.12	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
60	20240111	100828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18210	-90	5	-0.49	39202660	2151	4.68	18310	18370	18120	23750	12810	18300	18225.32	22.39	-767	-864	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2128	7.23	1.18	12	0.02	2517.00	15474.00	31400	20230127	-42.01	16000	20231129	13.81	18490	-1.51	20240105	17480	4.18	20240102	31400	-42.01	20230127	16000	13.81	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
61	20240111	090827	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18180	-120	5	-0.66	14832160	813	1.77	18310	18370	18180	23750	12810	18300	18243.74	22.39	-767	-377	18686	18492	18206	18012	17726	18590	18110	58	5450	500	13170	10	1	11683263	2124	7.22	1.17	12	0.01	2517.00	15474.00	31400	20230127	-42.10	16000	20231129	13.62	18490	-1.68	20240105	17480	4.00	20240102	31400	-42.10	20230127	16000	13.62	20231129	0.85	N	143240	500	58 억	2616268	N	N	0	N	N
62	20240110	160824	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18300	210	2	1.16	837780890	45842	164.17	18160	18400	17920	23500	12670	18090	18275.26	22.33	-1333	1388	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2138	7.27	1.18	12	0.39	2517.00	15474.00	31400	20230127	-41.72	16000	20231129	14.38	18490	-1.03	20240105	17480	4.69	20240102	31400	-41.72	20230127	16000	14.38	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
63	20240110	150826	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18250	160	2	0.88	808775380	44258	158.49	18160	18400	17920	23500	12670	18090	18274.11	22.33	-1333	1692	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2132	7.25	1.18	12	0.38	2517.00	15474.00	31400	20230127	-41.88	16000	20231129	14.06	18490	-1.30	20240105	17480	4.41	20240102	31400	-41.88	20230127	16000	14.06	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
64	20240110	140828	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18360	270	2	1.49	637763980	34891	124.95	18160	18400	17920	23500	12670	18090	18278.75	22.33	-1333	3991	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2145	7.29	1.19	12	0.30	2517.00	15474.00	31400	20230127	-41.53	16000	20231129	14.75	18490	-0.70	20240105	17480	5.03	20240102	31400	-41.53	20230127	16000	14.75	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
65	20240110	130825	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18310	220	2	1.22	547466380	29969	107.32	18160	18400	17920	23500	12670	18090	18267.76	22.33	-1333	3566	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2139	7.27	1.18	12	0.26	2517.00	15474.00	31400	20230127	-41.69	16000	20231129	14.44	18490	-0.97	20240105	17480	4.75	20240102	31400	-41.69	20230127	16000	14.44	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
66	20240110	120826	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18370	280	2	1.55	452230370	24782	88.75	18160	18400	17920	23500	12670	18090	18248.34	22.33	-1333	5337	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2146	7.30	1.19	12	0.21	2517.00	15474.00	31400	20230127	-41.50	16000	20231129	14.81	18490	-0.65	20240105	17480	5.09	20240102	31400	-41.50	20230127	16000	14.81	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
67	20240110	110825	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18210	120	2	0.66	248428620	13673	48.97	18160	18300	17920	23500	12670	18090	18169.28	22.33	-1333	1784	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2128	7.23	1.18	12	0.12	2517.00	15474.00	31400	20230127	-42.01	16000	20231129	13.81	18490	-1.51	20240105	17480	4.18	20240102	31400	-42.01	20230127	16000	13.81	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
68	20240110	100824	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18120	30	2	0.17	178426060	9823	35.18	18160	18300	17920	23500	12670	18090	18164.11	22.33	-1333	1299	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2117	7.20	1.17	12	0.08	2517.00	15474.00	31400	20230127	-42.29	16000	20231129	13.25	18490	-2.00	20240105	17480	3.66	20240102	31400	-42.29	20230127	16000	13.25	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
69	20240110	090824	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18130	40	2	0.22	2977850	164	0.59	18160	18170	18100	23500	12670	18090	18157.62	22.33	-1333	1	18350	18220	18020	17890	17690	18120	17790	58	5410	500	13020	10	1	11683263	2118	7.20	1.17	12	0.00	2517.00	15474.00	31400	20230127	-42.26	16000	20231129	13.31	18490	-1.95	20240105	17480	3.72	20240102	31400	-42.26	20230127	16000	13.31	20231129	0.89	N	143240	500	58 억	2608984	N	N	0	N	N
70	20240109	160823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	160	2	0.89	497405400	27639	96.79	18150	18150	17820	23300	12560	17930	17996.47	22.28	-5972	6922	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2114	7.19	1.17	12	0.24	2517.00	15474.00	31400	20230127	-42.39	16000	20231129	13.06	18490	-2.16	20240105	17480	3.49	20240102	31400	-42.39	20230127	16000	13.06	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
71	20240109	150823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18030	100	2	0.56	490235800	27242	95.40	18150	18150	17820	23300	12560	17930	17995.59	22.28	-5972	6800	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2106	7.16	1.17	12	0.23	2517.00	15474.00	31400	20230127	-42.58	16000	20231129	12.69	18490	-2.49	20240105	17480	3.15	20240102	31400	-42.58	20230127	16000	12.69	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
72	20240109	140823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18050	120	2	0.67	438638180	24382	85.38	18150	18150	17820	23300	12560	17930	17990.25	22.28	-5972	6263	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2109	7.17	1.17	12	0.21	2517.00	15474.00	31400	20230127	-42.52	16000	20231129	12.81	18490	-2.38	20240105	17480	3.26	20240102	31400	-42.52	20230127	16000	12.81	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
73	20240109	130823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18060	130	2	0.73	375342070	20871	73.09	18150	18150	17820	23300	12560	17930	17983.90	22.28	-5972	4849	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2110	7.18	1.17	12	0.18	2517.00	15474.00	31400	20230127	-42.48	16000	20231129	12.88	18490	-2.33	20240105	17480	3.32	20240102	31400	-42.48	20230127	16000	12.88	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
74	20240109	120830	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18050	120	2	0.67	288291690	16044	56.18	18150	18150	17820	23300	12560	17930	17968.82	22.28	-5972	1644	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2109	7.17	1.17	12	0.14	2517.00	15474.00	31400	20230127	-42.52	16000	20231129	12.81	18490	-2.38	20240105	17480	3.26	20240102	31400	-42.52	20230127	16000	12.81	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
75	20240109	110825	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17900	-30	5	-0.17	159220150	8883	31.11	18150	18150	17820	23300	12560	17930	17924.14	22.28	-5972	-2414	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2091	7.11	1.16	12	0.08	2517.00	15474.00	31400	20230127	-42.99	16000	20231129	11.88	18490	-3.19	20240105	17480	2.40	20240102	31400	-42.99	20230127	16000	11.88	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
76	20240109	100823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17930	0	3	0.00	126671520	7066	24.74	18150	18150	17820	23300	12560	17930	17926.91	22.28	-5972	-2456	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2095	7.12	1.16	12	0.06	2517.00	15474.00	31400	20230127	-42.90	16000	20231129	12.06	18490	-3.03	20240105	17480	2.57	20240102	31400	-42.90	20230127	16000	12.06	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
77	20240109	090824	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18090	160	2	0.89	760620	42	0.15	18150	18150	18090	23300	12560	17930	18110.00	22.28	-5972	0	18436	18182	17996	17742	17556	18090	17650	58	5370	500	12900	10	1	11683263	2114	7.19	1.17	12	0.00	2517.00	15474.00	31400	20230127	-42.39	16000	20231129	13.06	18490	-2.16	20240105	17480	3.49	20240102	31400	-42.39	20230127	16000	13.06	20231129	0.93	N	143240	500	58 억	2603295	N	N	0	N	N
78	20240108	160822	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17930	-110	5	-0.61	512071260	28553	89.01	17950	18250	17810	23450	12630	18040	17934.06	22.26	-2249	-2018	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2095	7.12	1.16	12	0.24	2517.00	15474.00	31400	20230127	-42.90	16000	20231129	12.06	18490	-3.03	20240105	17480	2.57	20240102	31400	-42.90	20230127	16000	12.06	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
79	20240108	150823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17860	-180	5	-1.00	500053340	27883	86.92	17950	18250	17810	23450	12630	18040	17933.99	22.26	-2249	-2021	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2087	7.10	1.15	12	0.24	2517.00	15474.00	31400	20230127	-43.12	16000	20231129	11.62	18490	-3.41	20240105	17480	2.17	20240102	31400	-43.12	20230127	16000	11.62	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
80	20240108	140822	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17850	-190	5	-1.05	427030470	23804	74.21	17950	18250	17840	23450	12630	18040	17939.44	22.26	-2249	-1946	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2085	7.09	1.15	12	0.20	2517.00	15474.00	31400	20230127	-43.15	16000	20231129	11.56	18490	-3.46	20240105	17480	2.12	20240102	31400	-43.15	20230127	16000	11.56	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
81	20240108	130822	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18010	-30	5	-0.17	292203800	16274	50.73	17950	18250	17860	23450	12630	18040	17955.25	22.26	-2249	-2522	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2104	7.16	1.16	12	0.14	2517.00	15474.00	31400	20230127	-42.64	16000	20231129	12.56	18490	-2.60	20240105	17480	3.03	20240102	31400	-42.64	20230127	16000	12.56	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
82	20240108	120823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17900	-140	5	-0.78	242162670	13489	42.05	17950	18250	17860	23450	12630	18040	17952.60	22.26	-2249	-2136	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2091	7.11	1.16	12	0.12	2517.00	15474.00	31400	20230127	-42.99	16000	20231129	11.88	18490	-3.19	20240105	17480	2.40	20240102	31400	-42.99	20230127	16000	11.88	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
83	20240108	110824	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17930	-110	5	-0.61	190699070	10621	33.11	17950	18250	17860	23450	12630	18040	17954.91	22.26	-2249	-1839	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2095	7.12	1.16	12	0.09	2517.00	15474.00	31400	20230127	-42.90	16000	20231129	12.06	18490	-3.03	20240105	17480	2.57	20240102	31400	-42.90	20230127	16000	12.06	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
84	20240108	100823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18030	-10	5	-0.06	54227420	3008	9.38	17950	18250	17950	23450	12630	18040	18027.73	22.26	-2249	-486	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2106	7.16	1.17	12	0.03	2517.00	15474.00	31400	20230127	-42.58	16000	20231129	12.69	18490	-2.49	20240105	17480	3.15	20240102	31400	-42.58	20230127	16000	12.69	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
85	20240108	090821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17980	-60	5	-0.33	4379360	242	0.75	17950	18250	17950	23450	12630	18040	18096.53	22.26	-2249	6	18666	18352	18176	17862	17686	18265	17775	58	5410	500	12980	10	1	11683263	2101	7.14	1.16	12	0.00	2517.00	15474.00	31400	20230127	-42.74	16000	20231129	12.38	18490	-2.76	20240105	17480	2.86	20240102	31400	-42.74	20230127	16000	12.38	20231129	0.88	N	143240	500	58 억	2601005	N	N	0	N	N
86	20240105	160821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18040	-360	5	-1.96	581424010	32048	71.40	18390	18490	18000	23900	12880	18400	18142.27	22.33	-3549	-10875	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2108	7.17	1.17	12	0.27	2517.00	15474.00	31400	20230127	-42.55	16000	20231129	12.75	18490	-2.43	20240105	17480	3.20	20240102	31400	-42.55	20230127	16000	12.75	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
87	20240105	150823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18020	-380	5	-2.07	574528690	31666	70.55	18390	18490	18000	23900	12880	18400	18143.21	22.33	-3549	-10743	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2105	7.16	1.16	12	0.27	2517.00	15474.00	31400	20230127	-42.61	16000	20231129	12.62	18490	-2.54	20240105	17480	3.09	20240102	31400	-42.61	20230127	16000	12.62	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
88	20240105	140820	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18080	-320	5	-1.74	464911570	25591	57.02	18390	18490	18040	23900	12880	18400	18166.79	22.33	-3549	-7974	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2112	7.18	1.17	12	0.22	2517.00	15474.00	31400	20230127	-42.42	16000	20231129	13.00	18490	-2.22	20240105	17480	3.43	20240102	31400	-42.42	20230127	16000	13.00	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
89	20240105	130821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18120	-280	5	-1.52	346363510	19033	42.41	18390	18490	18100	23900	12880	18400	18197.82	22.33	-3549	-5971	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2117	7.20	1.17	12	0.16	2517.00	15474.00	31400	20230127	-42.29	16000	20231129	13.25	18490	-2.00	20240105	17480	3.66	20240102	31400	-42.29	20230127	16000	13.25	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
90	20240105	120821	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18150	-250	5	-1.36	263986830	14493	32.29	18390	18490	18100	23900	12880	18400	18214.50	22.33	-3549	-5506	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2121	7.21	1.17	12	0.12	2517.00	15474.00	31400	20230127	-42.20	16000	20231129	13.44	18490	-1.84	20240105	17480	3.83	20240102	31400	-42.20	20230127	16000	13.44	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
91	20240105	110819	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18120	-280	5	-1.52	206959930	11352	25.29	18390	18490	18100	23900	12880	18400	18230.81	22.33	-3549	-3237	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2117	7.20	1.17	12	0.10	2517.00	15474.00	31400	20230127	-42.29	16000	20231129	13.25	18490	-2.00	20240105	17480	3.66	20240102	31400	-42.29	20230127	16000	13.25	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
92	20240105	100823	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18280	-120	5	-0.65	79706980	4353	9.70	18390	18490	18200	23900	12880	18400	18310.36	22.33	-3549	-1388	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2136	7.26	1.18	12	0.04	2517.00	15474.00	31400	20230127	-41.78	16000	20231129	14.25	18490	-1.14	20240105	17480	4.58	20240102	31400	-41.78	20230127	16000	14.25	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
93	20240105	090819	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18200	-200	5	-1.09	2121060	116	0.26	18390	18390	18200	23900	12880	18400	18258.09	22.33	-3549	9	18620	18510	18310	18200	18000	18565	18255	58	5500	500	13240	10	1	11683263	2126	7.23	1.18	12	0.00	2517.00	15474.00	31400	20230127	-42.04	16000	20231129	13.75	18420	-1.19	20240104	17480	4.12	20240102	31400	-42.04	20230127	16000	13.75	20231129	0.87	N	143240	500	58 억	2609108	N	N	0	N	N
94	20240104	160817	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18400	0	3	0.00	818844660	44797	43.36	18330	18420	18110	23900	12880	18400	18278.72	22.41	-2323	-7845	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2150	7.31	1.19	12	0.38	2517.00	15474.00	31400	20230127	-41.40	16000	20231129	15.00	18420	-0.11	20240104	17480	5.26	20240102	31400	-41.40	20230127	16000	15.00	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
95	20240104	150819	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18340	-60	5	-0.33	797742500	43649	42.25	18330	18420	18110	23900	12880	18400	18276.31	22.41	-2323	-7370	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2143	7.29	1.19	12	0.37	2517.00	15474.00	31400	20230127	-41.59	16000	20231129	14.62	18420	-0.43	20240104	17480	4.92	20240102	31400	-41.59	20230127	16000	14.62	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
96	20240104	140819	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18380	-20	5	-0.11	670439320	36722	35.54	18330	18420	18110	23900	12880	18400	18257.16	22.41	-2323	-2802	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2147	7.30	1.19	12	0.31	2517.00	15474.00	31400	20230127	-41.46	16000	20231129	14.88	18420	-0.22	20240104	17480	5.15	20240102	31400	-41.46	20230127	16000	14.88	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
97	20240104	130820	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	-260	5	-1.41	416163520	22825	22.09	18330	18420	18110	23900	12880	18400	18232.79	22.41	-2323	-6308	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2119	7.21	1.17	12	0.20	2517.00	15474.00	31400	20230127	-42.23	16000	20231129	13.38	18420	-1.52	20240104	17480	3.78	20240102	31400	-42.23	20230127	16000	13.38	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
98	20240104	120817	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18140	-260	5	-1.41	326332480	17884	17.31	18330	18420	18110	23900	12880	18400	18247.18	22.41	-2323	-6596	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2119	7.21	1.17	12	0.15	2517.00	15474.00	31400	20230127	-42.23	16000	20231129	13.38	18420	-1.52	20240104	17480	3.78	20240102	31400	-42.23	20230127	16000	13.38	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
99	20240104	110816	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18260	-140	5	-0.76	219548920	12012	11.63	18330	18420	18110	23900	12880	18400	18277.47	22.41	-2323	-4144	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2133	7.25	1.18	12	0.10	2517.00	15474.00	31400	20230127	-41.85	16000	20231129	14.12	18420	-0.87	20240104	17480	4.46	20240102	31400	-41.85	20230127	16000	14.12	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
100	20240104	100816	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18230	-170	5	-0.92	145269000	7951	7.70	18330	18420	18110	23900	12880	18400	18270.53	22.41	-2323	-3489	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2130	7.24	1.18	12	0.07	2517.00	15474.00	31400	20230127	-41.94	16000	20231129	13.94	18420	-1.03	20240104	17480	4.29	20240102	31400	-41.94	20230127	16000	13.94	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
101	20240104	090820	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18180	-220	5	-1.20	17906540	981	0.95	18330	18350	18110	23900	12880	18400	18253.35	22.41	-2323	-20	18853	18626	18183	17956	17513	18740	18070	58	5500	500	13240	10	1	11683263	2124	7.22	1.17	12	0.01	2517.00	15474.00	31400	20230127	-42.10	16000	20231129	13.62	18410	-1.25	20240103	17480	4.00	20240102	31400	-42.10	20230127	16000	13.62	20231129	0.94	N	143240	500	58 억	2618072	N	N	3	N	N
102	20240103	160816	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18400	530	2	2.97	1873530280	102923	239.79	17870	18410	17740	23200	12510	17870	18203.20	22.26	-9809	14763	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2150	7.31	1.19	12	0.88	2517.00	15474.00	31400	20230127	-41.40	16000	20231129	15.00	18410	-0.05	20240103	17480	5.26	20240102	31400	-41.40	20230127	16000	15.00	20231129	0.98	N	143240	500	58 억	2601206	N	N	3	N	N
103	20240103	150814	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18400	530	2	2.97	1843944910	101314	236.04	17870	18410	17740	23200	12510	17870	18200.30	22.26	-9809	15026	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2150	7.31	1.19	12	0.87	2517.00	15474.00	31400	20230127	-41.40	16000	20231129	15.00	18410	-0.05	20240103	17480	5.26	20240102	31400	-41.40	20230127	16000	15.00	20231129	0.98	N	143240	500	58 억	2601206	N	N	4	N	N
104	20240103	140811	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18300	430	2	2.41	1653054320	90899	211.77	17870	18410	17740	23200	12510	17870	18185.62	22.26	-9809	16593	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2138	7.27	1.18	12	0.78	2517.00	15474.00	31400	20230127	-41.72	16000	20231129	14.38	18410	-0.60	20240103	17480	4.69	20240102	31400	-41.72	20230127	16000	14.38	20231129	0.98	N	143240	500	58 억	2601206	N	N	4	N	N
105	20240103	130814	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18290	420	2	2.35	1326166740	73058	170.21	17870	18320	17740	23200	12510	17870	18152.25	22.26	-9809	16749	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2137	7.27	1.18	12	0.63	2517.00	15474.00	31400	20230127	-41.75	16000	20231129	14.31	18320	-0.16	20240103	17480	4.63	20240102	31400	-41.75	20230127	16000	14.31	20231129	0.98	N	143240	500	58 억	2601206	N	N	4	N	N
106	20240103	120817	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18290	420	2	2.35	1050677080	57989	135.10	17870	18320	17740	23200	12510	17870	18118.56	22.26	-9809	13828	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2137	7.27	1.18	12	0.50	2517.00	15474.00	31400	20230127	-41.75	16000	20231129	14.31	18320	-0.16	20240103	17480	4.63	20240102	31400	-41.75	20230127	16000	14.31	20231129	0.98	N	143240	500	58 억	2601206	N	N	4	N	N
107	20240103	110813	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18180	310	2	1.73	611744340	33920	79.03	17870	18200	17740	23200	12510	17870	18034.92	22.26	-9809	9686	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2124	7.22	1.17	12	0.29	2517.00	15474.00	31400	20230127	-42.10	16000	20231129	13.62	18200	-0.11	20240103	17480	4.00	20240102	31400	-42.10	20230127	16000	13.62	20231129	0.98	N	143240	500	58 억	2601206	N	N	4	N	N
108	20240103	100814	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	18020	150	2	0.84	241191090	13406	31.23	17870	18100	17740	23200	12510	17870	17991.28	22.26	-9809	2641	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2105	7.16	1.16	12	0.11	2517.00	15474.00	31400	20230127	-42.61	16000	20231129	12.62	18100	-0.44	20240103	17480	3.09	20240102	31400	-42.61	20230127	16000	12.62	20231129	0.98	N	143240	500	58 억	2601206	N	N	4	N	N
109	20240103	090813	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17860	-10	5	-0.06	4708910	264	0.62	17870	17870	17740	23200	12510	17870	17836.78	22.26	-9809	14	18156	18012	17746	17602	17336	18085	17675	58	5330	500	12860	10	1	11683263	2087	7.10	1.15	12	0.00	2517.00	15474.00	31400	20230127	-43.12	16000	20231129	11.62	17890	-0.17	20240102	17480	2.17	20240102	31400	-43.12	20230127	16000	11.62	20231129	0.98	N	143240	500	58 억	2601206	N	N	4	N	N
110	20240102	160812	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17870	380	2	2.17	755861630	42542	190.27	17490	17890	17480	22700	12250	17490	17766.96	22.26	-21850	8012	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2088	7.10	1.15	12	0.36	2517.00	15474.00	31400	20230127	-43.09	16000	20231129	11.69	17890	-0.11	20240102	17480	2.23	20240102	31400	-43.09	20230127	16000	11.69	20231129	1.08	N	143240	500	58 억	2600132	N	N	4	N	N
111	20240102	150812	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17810	320	2	1.83	581344140	32757	146.50	17490	17810	17480	22700	12250	17490	17747.17	22.26	-21850	7083	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2081	7.08	1.15	12	0.28	2517.00	15474.00	31400	20230127	-43.28	16000	20231129	11.31	17810	0.00	20240102	17480	1.89	20240102	31400	-43.28	20230127	16000	11.31	20231129	1.08	N	143240	500	58 억	2600132	N	N	0	N	N
112	20240102	140813	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17800	310	2	1.77	502569480	28331	126.71	17490	17810	17480	22700	12250	17490	17739.21	22.26	-21850	7444	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2080	7.07	1.15	12	0.24	2517.00	15474.00	31400	20230127	-43.31	16000	20231129	11.25	17810	-0.06	20240102	17480	1.83	20240102	31400	-43.31	20230127	16000	11.25	20231129	1.08	N	143240	500	58 억	2600132	N	N	0	N	N
113	20240102	130808	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17770	280	2	1.60	419853820	23682	105.92	17490	17810	17480	22700	12250	17490	17728.82	22.26	-21850	6204	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2076	7.06	1.15	12	0.20	2517.00	15474.00	31400	20230127	-43.41	16000	20231129	11.06	17810	-0.22	20240102	17480	1.66	20240102	31400	-43.41	20230127	16000	11.06	20231129	1.08	N	143240	500	58 억	2600132	N	N	0	N	N
114	20240102	120807	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17790	300	2	1.72	316199320	17853	79.85	17490	17810	17480	22700	12250	17490	17711.27	22.26	-21850	5983	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2078	7.07	1.15	12	0.15	2517.00	15474.00	31400	20230127	-43.34	16000	20231129	11.19	17810	-0.11	20240102	17480	1.77	20240102	31400	-43.34	20230127	16000	11.19	20231129	1.08	N	143240	500	58 억	2600132	N	N	0	N	N
115	20240102	110807	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17700	210	2	1.20	181663260	10274	45.95	17490	17790	17480	22700	12250	17490	17681.84	22.26	-21850	2325	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2068	7.03	1.14	12	0.09	2517.00	15474.00	31400	20230127	-43.63	16000	20231129	10.62	17790	-0.51	20240102	17480	1.26	20240102	31400	-43.63	20230127	16000	10.62	20231129	1.08	N	143240	500	58 억	2600132	N	N	0	N	N
116	20240102	100800	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17690	200	2	1.14	49806840	2834	12.67	17490	17720	17480	22700	12250	17490	17574.75	22.26	-21850	-441	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2067	7.03	1.14	12	0.02	2517.00	15474.00	31400	20230127	-43.66	16000	20231129	10.56	17720	-0.17	20240102	17480	1.20	20240102	31400	-43.66	20230127	16000	10.56	20231129	1.08	N	143240	500	58 억	2600132	N	N	0	N	N
117	20240102	090750	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	17490	0	3	0.00	0	0	0.00	0	0	0	22700	12250	17490	0.00	22.26	-21850	0	17756	17622	17446	17312	17136	17535	17225	58	5210	500	12590	10	1	11683263	2043	6.95	1.13	12	0.00	2517.00	15474.00	31400	20230127	-44.30	16000	20231129	9.31	0	0.00	0	0	0.00	0	31400	-44.30	20230127	16000	9.31	20231129	1.08	N	143240	500	58 억	2600132	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History