KissMeData/039420/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

54 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160450	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2460	-20	5	-0.81	156702020	63530	292.29	2490	2515	2445	3220	1740	2480	2466.58	1.41	298	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	594	8.66	1.09	12	0.26	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
3	20231031	150456	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2465	-15	5	-0.60	144698430	58654	269.86	2490	2515	2445	3220	1740	2480	2466.98	1.41	338	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	595	8.68	1.09	12	0.24	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
4	20231031	140501	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2465	-15	5	-0.60	129547210	52471	241.41	2490	2515	2450	3220	1740	2480	2468.93	1.41	-1408	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	595	8.68	1.09	12	0.22	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
5	20231031	130457	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	-5	5	-0.20	60129075	24212	111.40	2490	2515	2460	3220	1740	2480	2483.44	1.41	-2689	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	598	8.71	1.10	12	0.10	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
6	20231031	120453	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	5	2	0.20	57725240	23242	106.93	2490	2515	2460	3220	1740	2480	2483.66	1.41	-2437	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	600	8.75	1.10	12	0.10	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
7	20231031	110506	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2490	10	2	0.40	52050265	20966	96.46	2490	2515	2460	3220	1740	2480	2482.60	1.41	-2623	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	601	8.77	1.10	12	0.09	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
8	20231031	100500	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	-10	5	-0.40	38805340	15598	71.76	2490	2515	2460	3220	1740	2480	2487.84	1.41	-3790	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	597	8.70	1.09	12	0.06	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
9	20231031	090457	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	30	2	1.21	17706945	7078	32.56	2490	2510	2480	3220	1740	2480	2501.69	1.41	-1967	2506	2492	2466	2452	2426	2500	2460	121	740	500	1780	5	1	24154730	606	8.84	1.11	12	0.03	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.85	N	039420	500	120 억	339672	N	N	N	N
10	20231030	160451	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2480	30	2	1.22	53601970	21734	46.87	2450	2480	2440	3185	1715	2450	2466.21	1.41	2036	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	599	8.73	1.10	12	0.09	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
11	20231030	150441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2480	30	2	1.22	51041205	20699	44.63	2450	2480	2440	3185	1715	2450	2465.88	1.41	1889	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	599	8.73	1.10	12	0.09	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
12	20231030	140443	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2475	25	2	1.02	26674780	10839	23.37	2450	2480	2440	3185	1715	2450	2461.00	1.41	2191	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	598	8.71	1.10	12	0.04	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
13	20231030	130442	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2470	20	2	0.82	20659830	8409	18.13	2450	2480	2440	3185	1715	2450	2456.87	1.41	1630	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	597	8.70	1.09	12	0.03	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
14	20231030	120437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2470	20	2	0.82	19856515	8083	17.43	2450	2480	2440	3185	1715	2450	2456.58	1.41	1538	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	597	8.70	1.09	12	0.03	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
15	20231030	110438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2460	10	2	0.41	16763565	6828	14.72	2450	2480	2440	3185	1715	2450	2455.12	1.41	1408	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	594	8.66	1.09	12	0.03	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
16	20231030	100440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2470	20	2	0.82	13935900	5679	12.25	2450	2480	2440	3185	1715	2450	2453.94	1.41	1176	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	597	8.70	1.09	12	0.02	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
17	20231030	090435	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2450	0	3	0.00	5140095	2098	4.52	2450	2450	2445	3185	1715	2450	2450.00	1.41	1757	2530	2490	2465	2425	2400	2477	2412	121	735	500	1760	5	1	24154730	592	8.63	1.08	12	0.01	284.00	2260.00	3100	20230316	-20.97	2250	20230103	8.89	3100	-20.97	20230316	2250	8.89	20230103	3100	-20.97	20230316	2250	8.89	20230103	3.91	N	039420	500	120 억	340798	N	N	N	N
18	20231027	160414	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2450	-50	5	-2.00	113922570	46361	50.14	2500	2505	2440	3250	1750	2500	2457.29	1.41	-1489	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	592	8.63	1.08	12	0.19	284.00	2260.00	3100	20230316	-20.97	2250	20230103	8.89	3100	-20.97	20230316	2250	8.89	20230103	3100	-20.97	20230316	2250	8.89	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
19	20231027	150439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2450	-50	5	-2.00	92029295	37426	40.48	2500	2505	2440	3250	1750	2500	2458.97	1.41	-805	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	592	8.63	1.08	12	0.15	284.00	2260.00	3100	20230316	-20.97	2250	20230103	8.89	3100	-20.97	20230316	2250	8.89	20230103	3100	-20.97	20230316	2250	8.89	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
20	20231027	140437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2455	-45	5	-1.80	84719695	34450	37.26	2500	2505	2440	3250	1750	2500	2459.21	1.41	1341	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	593	8.64	1.09	12	0.14	284.00	2260.00	3100	20230316	-20.81	2250	20230103	9.11	3100	-20.81	20230316	2250	9.11	20230103	3100	-20.81	20230316	2250	9.11	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
21	20231027	130431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2460	-40	5	-1.60	78036435	31735	34.32	2500	2505	2440	3250	1750	2500	2459.00	1.41	1272	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	594	8.66	1.09	12	0.13	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
22	20231027	120440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2470	-30	5	-1.20	73133770	29746	32.17	2500	2505	2440	3250	1750	2500	2458.61	1.41	2339	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	597	8.70	1.09	12	0.12	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
23	20231027	110443	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2480	-20	5	-0.80	70806995	28806	31.16	2500	2505	2440	3250	1750	2500	2458.06	1.41	2257	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	599	8.73	1.10	12	0.12	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
24	20231027	100438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2445	-55	5	-2.20	59998705	24423	26.41	2500	2505	2440	3250	1750	2500	2456.65	1.41	-187	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	591	8.61	1.08	12	0.10	284.00	2260.00	3100	20230316	-21.13	2250	20230103	8.67	3100	-21.13	20230316	2250	8.67	20230103	3100	-21.13	20230316	2250	8.67	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
25	20231027	090434	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2495	-5	5	-0.20	6892085	2757	2.98	2500	2505	2495	3250	1750	2500	2499.85	1.41	-1502	2560	2530	2480	2450	2400	2545	2465	121	750	500	1800	5	1	24154730	603	8.79	1.10	12	0.01	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.91	N	039420	500	120 억	340825	N	N	N	N
26	20231026	160431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2500	5	2	0.20	225567120	91828	85.53	2470	2510	2430	3240	1750	2495	2456.41	1.42	-3059	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	604	8.80	1.11	12	0.38	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
27	20231026	150431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2460	-35	5	-1.40	205646450	83807	78.06	2470	2480	2430	3240	1750	2495	2453.81	1.42	-1743	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	594	8.66	1.09	12	0.35	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
28	20231026	140432	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2440	-55	5	-2.20	190608740	77677	72.35	2470	2480	2435	3240	1750	2495	2453.86	1.42	-2446	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	589	8.59	1.08	12	0.32	284.00	2260.00	3100	20230316	-21.29	2250	20230103	8.44	3100	-21.29	20230316	2250	8.44	20230103	3100	-21.29	20230316	2250	8.44	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
29	20231026	130431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2445	-50	5	-2.00	171373395	69816	65.03	2470	2480	2440	3240	1750	2495	2454.64	1.42	-531	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	591	8.61	1.08	12	0.29	284.00	2260.00	3100	20230316	-21.13	2250	20230103	8.67	3100	-21.13	20230316	2250	8.67	20230103	3100	-21.13	20230316	2250	8.67	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
30	20231026	120430	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2450	-45	5	-1.80	129202800	52602	48.99	2470	2480	2450	3240	1750	2495	2456.23	1.42	2311	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	592	8.63	1.08	12	0.22	284.00	2260.00	3100	20230316	-20.97	2250	20230103	8.89	3100	-20.97	20230316	2250	8.89	20230103	3100	-20.97	20230316	2250	8.89	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
31	20231026	110434	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2465	-30	5	-1.20	47760305	19385	18.06	2470	2480	2455	3240	1750	2495	2463.78	1.42	2918	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	595	8.68	1.09	12	0.08	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
32	20231026	100433	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2465	-30	5	-1.20	44269670	17967	16.73	2470	2480	2455	3240	1750	2495	2463.94	1.42	2879	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	595	8.68	1.09	12	0.07	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
33	20231026	090432	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2460	-35	5	-1.40	5993545	2427	2.26	2470	2475	2460	3240	1750	2495	2469.53	1.42	406	2598	2546	2518	2466	2438	2572	2492	121	745	500	1790	5	1	24154730	594	8.66	1.09	12	0.01	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.81	N	039420	500	120 억	342114	N	N	N	N
34	20231025	160434	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2495	5	2	0.20	270346625	106805	106.10	2490	2570	2490	3235	1745	2490	2531.34	1.29	31389	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	603	8.79	1.10	12	0.44	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
35	20231025	150433	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2510	20	2	0.80	229232975	90354	89.75	2490	2570	2490	3235	1745	2490	2537.05	1.29	31447	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	606	8.84	1.11	12	0.37	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
36	20231025	140430	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2530	40	2	1.61	218342765	86019	85.45	2490	2570	2490	3235	1745	2490	2538.31	1.29	29766	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	611	8.91	1.12	12	0.36	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
37	20231025	130431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2540	50	2	2.01	199695880	78599	78.08	2490	2570	2490	3235	1745	2490	2540.69	1.29	28279	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	614	8.94	1.12	12	0.33	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
38	20231025	120431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2550	60	2	2.41	198403520	78090	77.57	2490	2570	2490	3235	1745	2490	2540.70	1.29	28201	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	616	8.98	1.13	12	0.32	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
39	20231025	110431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2540	50	2	2.01	184418090	72597	72.12	2490	2570	2490	3235	1745	2490	2540.30	1.29	28796	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	614	8.94	1.12	12	0.30	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
40	20231025	100431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2545	55	2	2.21	165853165	65260	64.83	2490	2570	2490	3235	1745	2490	2541.42	1.29	27465	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	615	8.96	1.13	12	0.27	284.00	2260.00	3100	20230316	-17.90	2250	20230103	13.11	3100	-17.90	20230316	2250	13.11	20230103	3100	-17.90	20230316	2250	13.11	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
41	20231025	090429	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2515	25	2	1.00	4035475	1610	1.60	2490	2520	2490	3235	1745	2490	2506.51	1.29	1128	2583	2536	2493	2446	2403	2560	2470	121	745	500	1790	5	1	24154730	607	8.86	1.11	12	0.01	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.82	N	039420	500	120 억	310648	N	N	N	N
42	20231024	160421	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2490	20	2	0.81	246286010	98312	145.84	2460	2540	2450	3210	1730	2470	2505.15	1.24	10007	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	601	8.77	1.10	12	0.41	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
43	20231024	150428	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2520	50	2	2.02	124836550	50139	74.38	2460	2525	2450	3210	1730	2470	2489.81	1.24	6989	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	609	8.87	1.12	12	0.21	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
44	20231024	140420	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2510	40	2	1.62	109561625	44077	65.38	2460	2520	2450	3210	1730	2470	2485.69	1.24	3671	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	606	8.84	1.11	12	0.18	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
45	20231024	130426	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2515	45	2	1.82	95325920	38403	56.97	2460	2515	2450	3210	1730	2470	2482.25	1.24	3280	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	607	8.86	1.11	12	0.16	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
46	20231024	120430	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2500	30	2	1.21	74008440	29881	44.33	2460	2505	2450	3210	1730	2470	2476.77	1.24	-528	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	604	8.80	1.11	12	0.12	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
47	20231024	110426	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2465	-5	5	-0.20	54292960	21971	32.59	2460	2505	2450	3210	1730	2470	2471.12	1.24	-1048	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	595	8.68	1.09	12	0.09	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
48	20231024	100422	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2475	5	2	0.20	12789810	5166	7.66	2460	2505	2460	3210	1730	2470	2475.77	1.24	-424	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	598	8.71	1.10	12	0.02	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
49	20231024	090425	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2490	20	2	0.81	4243540	1709	2.54	2460	2505	2460	3210	1730	2470	2483.05	1.24	-3	2513	2491	2468	2446	2423	2480	2435	121	740	500	1770	5	1	24154730	601	8.77	1.10	12	0.01	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.90	N	039420	500	120 억	300700	N	N	N	N
50	20231023	160419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	-15	5	-0.60	165812460	67395	90.63	2475	2490	2445	3230	1740	2485	2460.31	1.23	2228	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	597	8.70	1.09	12	0.28	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
51	20231023	150419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2460	-25	5	-1.01	148488410	60342	81.14	2475	2490	2445	3230	1740	2485	2460.78	1.23	2301	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	594	8.66	1.09	12	0.25	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
52	20231023	140421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2455	-30	5	-1.21	114596705	46515	62.55	2475	2490	2445	3230	1740	2485	2463.65	1.23	6562	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	593	8.64	1.09	12	0.19	284.00	2260.00	3100	20230316	-20.81	2250	20230103	9.11	3100	-20.81	20230316	2250	9.11	20230103	3100	-20.81	20230316	2250	9.11	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
53	20231023	130422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2450	-35	5	-1.41	91179145	36968	49.71	2475	2490	2445	3230	1740	2485	2466.43	1.23	1642	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	592	8.63	1.08	12	0.15	284.00	2260.00	3100	20230316	-20.97	2250	20230103	8.89	3100	-20.97	20230316	2250	8.89	20230103	3100	-20.97	20230316	2250	8.89	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
54	20231023	120419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	-15	5	-0.60	45537735	18428	24.78	2475	2490	2460	3230	1740	2485	2471.12	1.23	1804	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	597	8.70	1.09	12	0.08	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
55	20231023	110419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	0	3	0.00	43354130	17547	23.60	2475	2490	2460	3230	1740	2485	2470.74	1.23	2080	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	600	8.75	1.10	12	0.07	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
56	20231023	100415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2480	-5	5	-0.20	40596520	16431	22.09	2475	2490	2460	3230	1740	2485	2470.73	1.23	1127	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	599	8.73	1.10	12	0.07	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
57	20231023	090424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	0	3	0.00	8130050	3281	4.41	2475	2485	2475	3230	1740	2485	2477.92	1.23	427	2541	2512	2456	2427	2371	2527	2442	121	745	500	1780	5	1	24154730	600	8.75	1.10	12	0.01	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.94	N	039420	500	120 억	298161	N	N	N	N
58	20231020	160419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	0	3	0.00	180599130	73967	81.01	2440	2485	2400	3230	1740	2485	2441.62	1.33	-16843	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	600	8.75	1.10	12	0.31	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
59	20231020	150418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2480	-5	5	-0.20	174418980	71463	78.27	2440	2480	2400	3230	1740	2485	2440.69	1.33	-16912	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	599	8.73	1.10	12	0.30	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
60	20231020	140421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	-15	5	-0.60	149081940	61219	67.05	2440	2475	2400	3230	1740	2485	2435.22	1.33	-15194	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	597	8.70	1.09	12	0.25	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
61	20231020	130410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2455	-30	5	-1.21	138002475	56728	62.13	2440	2475	2400	3230	1740	2485	2432.70	1.33	-14321	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	593	8.64	1.09	12	0.23	284.00	2260.00	3100	20230316	-20.81	2250	20230103	9.11	3100	-20.81	20230316	2250	9.11	20230103	3100	-20.81	20230316	2250	9.11	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
62	20231020	120416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2435	-50	5	-2.01	119682095	49258	53.95	2440	2470	2400	3230	1740	2485	2429.70	1.33	-13615	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	588	8.57	1.08	12	0.20	284.00	2260.00	3100	20230316	-21.45	2250	20230103	8.22	3100	-21.45	20230316	2250	8.22	20230103	3100	-21.45	20230316	2250	8.22	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
63	20231020	110421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2425	-60	5	-2.41	92916165	38225	41.87	2440	2470	2400	3230	1740	2485	2430.77	1.33	-11731	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	586	8.54	1.07	12	0.16	284.00	2260.00	3100	20230316	-21.77	2250	20230103	7.78	3100	-21.77	20230316	2250	7.78	20230103	3100	-21.77	20230316	2250	7.78	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
64	20231020	100416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2435	-50	5	-2.01	66559040	27308	29.91	2440	2470	2420	3230	1740	2485	2437.35	1.33	-8735	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	588	8.57	1.08	12	0.11	284.00	2260.00	3100	20230316	-21.45	2250	20230103	8.22	3100	-21.45	20230316	2250	8.22	20230103	3100	-21.45	20230316	2250	8.22	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
65	20231020	090418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2455	-30	5	-1.21	9695735	3968	4.35	2440	2470	2440	3230	1740	2485	2443.48	1.33	1116	2565	2525	2470	2430	2375	2545	2450	121	745	500	1780	5	1	24154730	593	8.64	1.09	12	0.02	284.00	2260.00	3100	20230316	-20.81	2250	20230103	9.11	3100	-20.81	20230316	2250	9.11	20230103	3100	-20.81	20230316	2250	9.11	20230103	3.96	N	039420	500	120 억	320574	N	N	N	N
66	20231019	160415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	-15	5	-0.60	226431590	91300	363.82	2435	2510	2415	3250	1750	2500	2480.08	1.33	-860	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	600	8.75	1.10	12	0.38	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
67	20231019	150413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	-30	5	-1.20	224244715	90419	360.31	2435	2510	2415	3250	1750	2500	2480.06	1.33	-1097	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	597	8.70	1.09	12	0.37	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
68	20231019	140415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	-15	5	-0.60	184894505	74500	296.87	2435	2510	2415	3250	1750	2500	2481.81	1.33	-6106	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	600	8.75	1.10	12	0.31	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
69	20231019	130412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2480	-20	5	-0.80	169947660	68457	272.79	2435	2510	2415	3250	1750	2500	2482.55	1.33	-8863	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	599	8.73	1.10	12	0.28	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
70	20231019	120414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	-25	5	-1.00	167486045	67465	268.84	2435	2510	2415	3250	1750	2500	2482.56	1.33	-9081	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	598	8.71	1.10	12	0.28	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
71	20231019	110415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2490	-10	5	-0.40	97384255	39361	156.85	2435	2500	2415	3250	1750	2500	2474.13	1.33	-7347	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	601	8.77	1.10	12	0.16	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
72	20231019	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	-15	5	-0.60	82809205	33496	133.48	2435	2500	2415	3250	1750	2500	2472.21	1.33	-8552	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	600	8.75	1.10	12	0.14	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
73	20231019	090416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	-30	5	-1.20	66193885	26796	106.78	2435	2495	2415	3250	1750	2500	2470.29	1.33	-9475	2540	2520	2500	2480	2460	2530	2490	121	750	500	1800	5	1	24154730	597	8.70	1.09	12	0.11	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.98	N	039420	500	120 억	321194	N	N	N	N
74	20231018	160417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	5	2	0.20	62470925	25039	33.99	2490	2520	2480	3240	1750	2495	2494.94	1.33	991	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	604	8.80	1.11	12	0.10	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
75	20231018	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	0	3	0.00	55320815	22174	30.10	2490	2520	2480	3240	1750	2495	2494.85	1.33	576	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	603	8.79	1.10	12	0.09	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
76	20231018	140408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	0	3	0.00	51481935	20633	28.01	2490	2520	2480	3240	1750	2495	2495.13	1.33	1101	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	603	8.79	1.10	12	0.09	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
77	20231018	130407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	0	3	0.00	40273070	16153	21.93	2490	2520	2480	3240	1750	2495	2493.23	1.33	1020	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	603	8.79	1.10	12	0.07	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
78	20231018	120413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	-10	5	-0.40	30315570	12158	16.51	2490	2520	2480	3240	1750	2495	2493.47	1.33	720	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	600	8.75	1.10	12	0.05	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
79	20231018	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2505	10	2	0.40	20262050	8123	11.03	2490	2520	2480	3240	1750	2495	2494.40	1.33	479	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	605	8.82	1.11	12	0.03	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
80	20231018	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2485	-10	5	-0.40	13398270	5377	7.30	2490	2520	2480	3240	1750	2495	2491.77	1.33	266	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	600	8.75	1.10	12	0.02	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
81	20231018	090410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2490	-5	5	-0.20	3327025	1329	1.80	2490	2520	2490	3240	1750	2495	2503.40	1.33	13	2555	2525	2480	2450	2405	2540	2465	121	745	500	1790	5	1	24154730	601	8.77	1.10	12	0.01	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.98	N	039420	500	120 억	320115	N	N	N	N
82	20231017	160412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	65	2	2.67	182856635	73494	202.63	2435	2510	2435	3155	1705	2430	2488.05	1.29	9213	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	603	8.79	1.10	12	0.30	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
83	20231017	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	65	2	2.67	169737770	68235	188.13	2435	2510	2435	3155	1705	2430	2487.55	1.29	9455	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	603	8.79	1.10	12	0.28	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
84	20231017	140412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2480	50	2	2.06	149002220	59907	165.17	2435	2510	2435	3155	1705	2430	2487.23	1.29	2273	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	599	8.73	1.10	12	0.25	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
85	20231017	130410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	65	2	2.67	139294235	56006	154.41	2435	2510	2435	3155	1705	2430	2487.13	1.29	3247	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	603	8.79	1.10	12	0.23	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
86	20231017	120412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	65	2	2.67	112951900	45472	125.37	2435	2505	2435	3155	1705	2430	2483.99	1.29	944	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	603	8.79	1.10	12	0.19	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
87	20231017	110407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2480	50	2	2.06	63106210	25516	70.35	2435	2495	2435	3155	1705	2430	2473.20	1.29	-314	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	599	8.73	1.10	12	0.11	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
88	20231017	100406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	40	2	1.65	48505885	19644	54.16	2435	2495	2435	3155	1705	2430	2469.25	1.29	501	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	597	8.70	1.09	12	0.08	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
89	20231017	090409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2460	30	2	1.23	10362220	4241	11.69	2435	2465	2435	3155	1705	2430	2443.34	1.29	465	2476	2452	2426	2402	2376	2440	2390	121	725	500	1740	5	1	24154730	594	8.66	1.09	12	0.02	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.98	N	039420	500	120 억	310980	N	N	N	N
90	20231016	160407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2430	-25	5	-1.02	87454690	36206	119.34	2450	2450	2400	3190	1720	2455	2415.48	1.32	-8797	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	587	8.56	1.08	12	0.15	284.00	2260.00	3100	20230316	-21.61	2250	20230103	8.00	3100	-21.61	20230316	2250	8.00	20230103	3100	-21.61	20230316	2250	8.00	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
91	20231016	150407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2410	-45	5	-1.83	80653665	33407	110.11	2450	2450	2400	3190	1720	2455	2414.27	1.32	-8353	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	582	8.49	1.07	12	0.14	284.00	2260.00	3100	20230316	-22.26	2250	20230103	7.11	3100	-22.26	20230316	2250	7.11	20230103	3100	-22.26	20230316	2250	7.11	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
92	20231016	140407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2415	-40	5	-1.63	68961715	28563	94.15	2450	2450	2400	3190	1720	2455	2414.37	1.32	-7623	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	583	8.50	1.07	12	0.12	284.00	2260.00	3100	20230316	-22.10	2250	20230103	7.33	3100	-22.10	20230316	2250	7.33	20230103	3100	-22.10	20230316	2250	7.33	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
93	20231016	130406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2405	-50	5	-2.04	67052165	27772	91.54	2450	2450	2400	3190	1720	2455	2414.38	1.32	-7057	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	581	8.47	1.06	12	0.11	284.00	2260.00	3100	20230316	-22.42	2250	20230103	6.89	3100	-22.42	20230316	2250	6.89	20230103	3100	-22.42	20230316	2250	6.89	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
94	20231016	120406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2420	-35	5	-1.43	60842740	25191	83.03	2450	2450	2400	3190	1720	2455	2415.26	1.32	-5761	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	585	8.52	1.07	12	0.10	284.00	2260.00	3100	20230316	-21.94	2250	20230103	7.56	3100	-21.94	20230316	2250	7.56	20230103	3100	-21.94	20230316	2250	7.56	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
95	20231016	110405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2405	-50	5	-2.04	48649190	20130	66.35	2450	2450	2405	3190	1720	2455	2416.75	1.32	-5696	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	581	8.47	1.06	12	0.08	284.00	2260.00	3100	20230316	-22.42	2250	20230103	6.89	3100	-22.42	20230316	2250	6.89	20230103	3100	-22.42	20230316	2250	6.89	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
96	20231016	100402	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2410	-45	5	-1.83	34562925	14283	47.08	2450	2450	2405	3190	1720	2455	2419.86	1.32	-5874	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	582	8.49	1.07	12	0.06	284.00	2260.00	3100	20230316	-22.26	2250	20230103	7.11	3100	-22.26	20230316	2250	7.11	20230103	3100	-22.26	20230316	2250	7.11	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
97	20231016	090404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2420	-35	5	-1.43	5914925	2430	8.01	2450	2450	2420	3190	1720	2455	2434.13	1.32	-2153	2515	2485	2445	2415	2375	2465	2395	121	735	500	1760	5	1	24154730	585	8.52	1.07	12	0.01	284.00	2260.00	3100	20230316	-21.94	2250	20230103	7.56	3100	-21.94	20230316	2250	7.56	20230103	3100	-21.94	20230316	2250	7.56	20230103	3.98	N	039420	500	120 억	319777	N	N	N	N
98	20231012	160413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	50	2	2.06	138545605	56340	83.10	2435	2485	2420	3150	1700	2425	2458.99	1.31	9126	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	598	8.71	1.10	12	0.23	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
99	20231012	150407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	50	2	2.06	130628260	53137	78.38	2435	2485	2420	3150	1700	2425	2458.33	1.31	8423	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	598	8.71	1.10	12	0.22	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
100	20231012	140406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	50	2	2.06	108030270	43988	64.88	2435	2485	2420	3150	1700	2425	2455.90	1.31	7269	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	598	8.71	1.10	12	0.18	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
101	20231012	130406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	50	2	2.06	94413155	38477	56.75	2435	2485	2420	3150	1700	2425	2453.76	1.31	5755	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	598	8.71	1.10	12	0.16	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
102	20231012	120413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2480	55	2	2.27	81469220	33252	49.05	2435	2485	2420	3150	1700	2425	2450.05	1.31	6283	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	599	8.73	1.10	12	0.14	284.00	2260.00	3100	20230316	-20.00	2250	20230103	10.22	3100	-20.00	20230316	2250	10.22	20230103	3100	-20.00	20230316	2250	10.22	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
103	20231012	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	45	2	1.86	56463410	23148	34.14	2435	2470	2420	3150	1700	2425	2439.23	1.31	6803	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	597	8.70	1.09	12	0.10	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
104	20231012	100410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2430	5	2	0.21	40909060	16814	24.80	2435	2450	2420	3150	1700	2425	2433.04	1.31	6848	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	587	8.56	1.08	12	0.07	284.00	2260.00	3100	20230316	-21.61	2250	20230103	8.00	3100	-21.61	20230316	2250	8.00	20230103	3100	-21.61	20230316	2250	8.00	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
105	20231012	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2435	10	2	0.41	2971100	1218	1.80	2435	2445	2435	3150	1700	2425	2439.33	1.31	388	2508	2466	2398	2356	2288	2487	2377	121	725	500	1740	5	1	24154730	588	8.57	1.08	12	0.01	284.00	2260.00	3100	20230316	-21.45	2250	20230103	8.22	3100	-21.45	20230316	2250	8.22	20230103	3100	-21.45	20230316	2250	8.22	20230103	4.10	N	039420	500	120 억	317372	N	N	N	N
106	20231011	160407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2425	40	2	1.68	162166265	67792	111.54	2330	2440	2330	3100	1670	2385	2392.12	1.21	25442	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	586	8.54	1.07	12	0.28	284.00	2260.00	3100	20230316	-21.77	2250	20230103	7.78	3100	-21.77	20230316	2250	7.78	20230103	3100	-21.77	20230316	2250	7.78	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
107	20231011	150407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2425	40	2	1.68	154562445	64658	106.38	2330	2440	2330	3100	1670	2385	2390.46	1.21	24990	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	586	8.54	1.07	12	0.27	284.00	2260.00	3100	20230316	-21.77	2250	20230103	7.78	3100	-21.77	20230316	2250	7.78	20230103	3100	-21.77	20230316	2250	7.78	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
108	20231011	140412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2425	40	2	1.68	138404705	57999	95.42	2330	2440	2330	3100	1670	2385	2386.33	1.21	22657	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	586	8.54	1.07	12	0.24	284.00	2260.00	3100	20230316	-21.77	2250	20230103	7.78	3100	-21.77	20230316	2250	7.78	20230103	3100	-21.77	20230316	2250	7.78	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
109	20231011	130405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2430	45	2	1.89	131949740	55340	91.05	2330	2440	2330	3100	1670	2385	2384.35	1.21	21999	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	587	8.56	1.08	12	0.23	284.00	2260.00	3100	20230316	-21.61	2250	20230103	8.00	3100	-21.61	20230316	2250	8.00	20230103	3100	-21.61	20230316	2250	8.00	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
110	20231011	120413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2425	40	2	1.68	119585785	50253	82.68	2330	2435	2330	3100	1670	2385	2379.67	1.21	19854	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	586	8.54	1.07	12	0.21	284.00	2260.00	3100	20230316	-21.77	2250	20230103	7.78	3100	-21.77	20230316	2250	7.78	20230103	3100	-21.77	20230316	2250	7.78	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
111	20231011	110409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2420	35	2	1.47	106339470	44794	73.70	2330	2435	2330	3100	1670	2385	2373.97	1.21	16942	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	585	8.52	1.07	12	0.19	284.00	2260.00	3100	20230316	-21.94	2250	20230103	7.56	3100	-21.94	20230316	2250	7.56	20230103	3100	-21.94	20230316	2250	7.56	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
112	20231011	100406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2420	35	2	1.47	92086690	38884	63.97	2330	2435	2330	3100	1670	2385	2368.24	1.21	14204	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	585	8.52	1.07	12	0.16	284.00	2260.00	3100	20230316	-21.94	2250	20230103	7.56	3100	-21.94	20230316	2250	7.56	20230103	3100	-21.94	20230316	2250	7.56	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
113	20231011	090408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2390	5	2	0.21	53796545	22963	37.78	2330	2390	2330	3100	1670	2385	2342.75	1.21	4989	2461	2422	2381	2342	2301	2442	2362	121	715	500	1710	5	1	24154730	577	8.42	1.06	12	0.10	284.00	2260.00	3100	20230316	-22.90	2250	20230103	6.22	3100	-22.90	20230316	2250	6.22	20230103	3100	-22.90	20230316	2250	6.22	20230103	4.11	N	039420	500	120 억	292075	N	N	N	N
114	20231010	160405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2385	25	2	1.06	142669000	59846	148.47	2380	2420	2340	3065	1655	2360	2383.94	1.22	-933	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	576	8.40	1.06	12	0.25	284.00	2260.00	3100	20230316	-23.06	2250	20230103	6.00	3100	-23.06	20230316	2250	6.00	20230103	3100	-23.06	20230316	2250	6.00	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
115	20231010	150404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2375	15	2	0.64	131068065	54979	136.39	2380	2420	2340	3065	1655	2360	2383.97	1.22	173	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	574	8.36	1.05	12	0.23	284.00	2260.00	3100	20230316	-23.39	2250	20230103	5.56	3100	-23.39	20230316	2250	5.56	20230103	3100	-23.39	20230316	2250	5.56	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
116	20231010	140404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2360	0	3	0.00	120226675	50400	125.03	2380	2420	2340	3065	1655	2360	2385.45	1.22	-467	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	570	8.31	1.04	12	0.21	284.00	2260.00	3100	20230316	-23.87	2250	20230103	4.89	3100	-23.87	20230316	2250	4.89	20230103	3100	-23.87	20230316	2250	4.89	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
117	20231010	130401	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2380	20	2	0.85	79312970	33086	82.08	2380	2420	2370	3065	1655	2360	2397.18	1.22	2228	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	575	8.38	1.05	12	0.14	284.00	2260.00	3100	20230316	-23.23	2250	20230103	5.78	3100	-23.23	20230316	2250	5.78	20230103	3100	-23.23	20230316	2250	5.78	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
118	20231010	120403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2395	35	2	1.48	67680450	28218	70.00	2380	2420	2370	3065	1655	2360	2398.49	1.22	2611	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	579	8.43	1.06	12	0.12	284.00	2260.00	3100	20230316	-22.74	2250	20230103	6.44	3100	-22.74	20230316	2250	6.44	20230103	3100	-22.74	20230316	2250	6.44	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
119	20231010	110354	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2415	55	2	2.33	60574560	25251	62.64	2380	2420	2370	3065	1655	2360	2398.90	1.22	1752	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	583	8.50	1.07	12	0.10	284.00	2260.00	3100	20230316	-22.10	2250	20230103	7.33	3100	-22.10	20230316	2250	7.33	20230103	3100	-22.10	20230316	2250	7.33	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
120	20231010	100358	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2385	25	2	1.06	42925725	17920	44.46	2380	2420	2370	3065	1655	2360	2395.41	1.22	-3507	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	576	8.40	1.06	12	0.07	284.00	2260.00	3100	20230316	-23.06	2250	20230103	6.00	3100	-23.06	20230316	2250	6.00	20230103	3100	-23.06	20230316	2250	6.00	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
121	20231010	090359	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2380	20	2	0.85	4551430	1914	4.75	2380	2390	2370	3065	1655	2360	2377.97	1.22	829	2430	2395	2355	2320	2280	2412	2337	121	705	500	1690	5	1	24154730	575	8.38	1.05	12	0.01	284.00	2260.00	3100	20230316	-23.23	2250	20230103	5.78	3100	-23.23	20230316	2250	5.78	20230103	3100	-23.23	20230316	2250	5.78	20230103	4.18	N	039420	500	120 억	294434	N	N	N	N
122	20231006	160402	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2360	40	2	1.72	95076660	40308	25.33	2315	2390	2315	3015	1625	2320	2358.75	1.13	22740	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	570	8.31	1.04	12	0.17	284.00	2260.00	3100	20230316	-23.87	2250	20230103	4.89	3100	-23.87	20230316	2250	4.89	20230103	3100	-23.87	20230316	2250	4.89	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N
123	20231006	150355	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2365	45	2	1.94	84593190	35870	22.54	2315	2390	2315	3015	1625	2320	2358.34	1.13	22272	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	571	8.33	1.05	12	0.15	284.00	2260.00	3100	20230316	-23.71	2250	20230103	5.11	3100	-23.71	20230316	2250	5.11	20230103	3100	-23.71	20230316	2250	5.11	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N
124	20231006	140356	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2380	60	2	2.59	73365030	31131	19.56	2315	2390	2315	3015	1625	2320	2356.66	1.13	19917	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	575	8.38	1.05	12	0.13	284.00	2260.00	3100	20230316	-23.23	2250	20230103	5.78	3100	-23.23	20230316	2250	5.78	20230103	3100	-23.23	20230316	2250	5.78	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N
125	20231006	130354	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2365	45	2	1.94	72222770	30652	19.26	2315	2390	2315	3015	1625	2320	2356.23	1.13	19954	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	571	8.33	1.05	12	0.13	284.00	2260.00	3100	20230316	-23.71	2250	20230103	5.11	3100	-23.71	20230316	2250	5.11	20230103	3100	-23.71	20230316	2250	5.11	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N
126	20231006	120351	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2375	55	2	2.37	57231150	24342	15.30	2315	2380	2315	3015	1625	2320	2351.14	1.13	15883	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	574	8.36	1.05	12	0.10	284.00	2260.00	3100	20230316	-23.39	2250	20230103	5.56	3100	-23.39	20230316	2250	5.56	20230103	3100	-23.39	20230316	2250	5.56	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N
127	20231006	110349	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2375	55	2	2.37	51386580	21876	13.75	2315	2375	2315	3015	1625	2320	2349.00	1.13	14106	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	574	8.36	1.05	12	0.09	284.00	2260.00	3100	20230316	-23.39	2250	20230103	5.56	3100	-23.39	20230316	2250	5.56	20230103	3100	-23.39	20230316	2250	5.56	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N
128	20231006	100352	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2365	45	2	1.94	41179190	17570	11.04	2315	2365	2315	3015	1625	2320	2343.73	1.13	10694	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	571	8.33	1.05	12	0.07	284.00	2260.00	3100	20230316	-23.71	2250	20230103	5.11	3100	-23.71	20230316	2250	5.11	20230103	3100	-23.71	20230316	2250	5.11	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N
129	20231006	090348	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2330	10	2	0.43	2826420	1219	0.77	2315	2330	2315	3015	1625	2320	2318.63	1.13	324	2456	2387	2351	2282	2246	2422	2317	121	695	500	1670	5	1	24154730	563	8.20	1.03	12	0.01	284.00	2260.00	3100	20230316	-24.84	2250	20230103	3.56	3100	-24.84	20230316	2250	3.56	20230103	3100	-24.84	20230316	2250	3.56	20230103	4.21	N	039420	500	120 억	272021	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History