KissMeData/065530/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

68 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	investmentCareful	shortOverheated
2	20240329	160603	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2005	-45	5	-2.20	395420795	195569	138.28	2050	2075	2005	2665	1435	2050	2022.00	1.63	8933	7006	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1060	45.57	1.25	12	0.37	44.00	1604.00	3275	20230628	-38.78	1634	20231101	22.71	2580	-22.29	20240117	1755	14.25	20240104	3275	-38.78	20230628	1634	22.71	20231101	2.84	N	065530	500	264 억	422986	N	N	N	N
3	20240329	150605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2010	-40	5	-1.95	340519755	168219	118.94	2050	2075	2005	2665	1435	2050	2024.26	1.61	4071	3835	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1062	45.68	1.25	12	0.32	44.00	1604.00	3275	20230628	-38.63	1634	20231101	23.01	2580	-22.09	20240117	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.84	N	065530	500	264 억	418124	N	N	N	N
4	20240329	140559	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2025	-25	5	-1.22	304887720	150498	106.41	2050	2075	2005	2665	1435	2050	2025.86	1.61	4245	4190	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1070	46.02	1.26	12	0.28	44.00	1604.00	3275	20230628	-38.17	1634	20231101	23.93	2580	-21.51	20240117	1755	15.38	20240104	3275	-38.17	20230628	1634	23.93	20231101	2.84	N	065530	500	264 억	418298	N	N	N	N
5	20240329	130553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2015	-35	5	-1.71	262334155	129337	91.45	2050	2075	2005	2665	1435	2050	2028.30	1.62	5133	4322	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1065	45.80	1.26	12	0.24	44.00	1604.00	3275	20230628	-38.47	1634	20231101	23.32	2580	-21.90	20240117	1755	14.81	20240104	3275	-38.47	20230628	1634	23.32	20231101	2.84	N	065530	500	264 억	419186	N	N	N	N
6	20240329	120558	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2015	-35	5	-1.71	224863645	110691	78.26	2050	2075	2005	2665	1435	2050	2031.45	1.61	2656	2657	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1065	45.80	1.26	12	0.21	44.00	1604.00	3275	20230628	-38.47	1634	20231101	23.32	2580	-21.90	20240117	1755	14.81	20240104	3275	-38.47	20230628	1634	23.32	20231101	2.84	N	065530	500	264 억	416709	N	N	N	N
7	20240329	110550	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2035	-15	5	-0.73	132821790	65067	46.01	2050	2075	2025	2665	1435	2050	2041.31	1.62	5789	5789	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1076	46.25	1.27	12	0.12	44.00	1604.00	3275	20230628	-37.86	1634	20231101	24.54	2580	-21.12	20240117	1755	15.95	20240104	3275	-37.86	20230628	1634	24.54	20231101	2.84	N	065530	500	264 억	419842	N	N	N	N
8	20240329	100553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2045	-5	5	-0.24	58070075	28366	20.06	2050	2075	2025	2665	1435	2050	2047.17	1.61	2117	2117	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1081	46.48	1.27	12	0.05	44.00	1604.00	3275	20230628	-37.56	1634	20231101	25.15	2580	-20.74	20240117	1755	16.52	20240104	3275	-37.56	20230628	1634	25.15	20231101	2.84	N	065530	500	264 억	416170	N	N	N	N
9	20240329	090549	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2055	5	2	0.24	20367180	9919	7.01	2050	2075	2050	2665	1435	2050	2053.35	1.60	-834	-844	2116	2082	2061	2027	2006	2072	2017	264	615	500	1430	5	1	52860000	1086	46.70	1.28	12	0.02	44.00	1604.00	3275	20230628	-37.25	1634	20231101	25.76	2580	-20.35	20240117	1755	17.09	20240104	3275	-37.25	20230628	1634	25.76	20231101	2.84	N	065530	500	264 억	413219	N	N	N	N
10	20240328	160556	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	269677405	131338	39.22	2055	2095	2040	2665	1435	2050	2053.32	1.60	-3279	-3317	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1084	46.59	1.28	12	0.25	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.73	N	065530	500	264 억	414053	N	N	N	N
11	20240328	150557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	243223265	118438	35.36	2055	2095	2040	2665	1435	2050	2053.59	1.60	-2365	-2683	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1084	46.59	1.28	12	0.22	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.73	N	065530	500	264 억	414967	N	N	N	N
12	20240328	140549	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	216551750	105437	31.48	2055	2095	2040	2665	1435	2050	2053.85	1.61	306	-898	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1084	46.59	1.28	12	0.20	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.73	N	065530	500	264 억	417638	N	N	N	N
13	20240328	130547	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	184106685	89608	26.76	2055	2095	2040	2665	1435	2050	2054.58	1.61	-830	-1269	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1084	46.59	1.28	12	0.17	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.73	N	065530	500	264 억	416502	N	N	N	N
14	20240328	120553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2065	15	2	0.73	150482105	73273	21.88	2055	2095	2040	2665	1435	2050	2053.72	1.60	-1912	-1966	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1092	46.93	1.29	12	0.14	44.00	1604.00	3275	20230628	-36.95	1634	20231101	26.38	2580	-19.96	20240117	1755	17.66	20240104	3275	-36.95	20230628	1634	26.38	20231101	2.73	N	065530	500	264 억	415420	N	N	N	N
15	20240328	110552	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	114967105	55987	16.72	2055	2095	2040	2665	1435	2050	2053.46	1.60	-2858	-2896	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1084	46.59	1.28	12	0.11	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.73	N	065530	500	264 억	414474	N	N	N	N
16	20240328	100548	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2055	5	2	0.24	96110770	46799	13.97	2055	2095	2040	2665	1435	2050	2053.69	1.60	-2559	-2597	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1086	46.70	1.28	12	0.09	44.00	1604.00	3275	20230628	-37.25	1634	20231101	25.76	2580	-20.35	20240117	1755	17.09	20240104	3275	-37.25	20230628	1634	25.76	20231101	2.73	N	065530	500	264 억	414773	N	N	N	N
17	20240328	090601	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	20	2	0.98	16850840	8168	2.44	2055	2095	2050	2665	1435	2050	2063.03	1.60	-2654	-2649	2130	2090	2065	2025	2000	2077	2012	264	615	500	1430	5	1	52860000	1094	47.05	1.29	12	0.02	44.00	1604.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.73	N	065530	500	264 억	414678	N	N	N	N
18	20240327	160559	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	-35	5	-1.68	679219965	328938	59.94	2080	2105	2040	2710	1460	2085	2064.91	1.61	21437	21522	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1084	46.59	1.28	12	0.62	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.56	N	065530	500	264 억	417332	N	N	N	N
19	20240327	150600	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2055	-30	5	-1.44	583426255	282427	51.46	2080	2105	2040	2710	1460	2085	2065.76	1.60	19485	19570	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1086	46.70	1.28	12	0.53	44.00	1604.00	3275	20230628	-37.25	1634	20231101	25.76	2580	-20.35	20240117	1755	17.09	20240104	3275	-37.25	20230628	1634	25.76	20231101	2.56	N	065530	500	264 억	415380	N	N	N	N
20	20240327	140559	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2060	-25	5	-1.20	525903660	254478	46.37	2080	2105	2040	2710	1460	2085	2066.60	1.62	24160	23908	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1089	46.82	1.28	12	0.48	44.00	1604.00	3275	20230628	-37.10	1634	20231101	26.07	2580	-20.16	20240117	1755	17.38	20240104	3275	-37.10	20230628	1634	26.07	20231101	2.56	N	065530	500	264 억	420055	N	N	N	N
21	20240327	130600	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2065	-20	5	-0.96	491712240	237883	43.34	2080	2105	2040	2710	1460	2085	2067.03	1.62	24693	24787	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1092	46.93	1.29	12	0.45	44.00	1604.00	3275	20230628	-36.95	1634	20231101	26.38	2580	-19.96	20240117	1755	17.66	20240104	3275	-36.95	20230628	1634	26.38	20231101	2.56	N	065530	500	264 억	420588	N	N	N	N
22	20240327	120600	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2065	-20	5	-0.96	446821160	216114	39.38	2080	2105	2040	2710	1460	2085	2067.53	1.64	27613	27708	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1092	46.93	1.29	12	0.41	44.00	1604.00	3275	20230628	-36.95	1634	20231101	26.38	2580	-19.96	20240117	1755	17.66	20240104	3275	-36.95	20230628	1634	26.38	20231101	2.56	N	065530	500	264 억	423508	N	N	N	N
23	20240327	110559	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-10	5	-0.48	405194385	195981	35.71	2080	2105	2040	2710	1460	2085	2067.52	1.65	30383	30478	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1097	47.16	1.29	12	0.37	44.00	1604.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.56	N	065530	500	264 억	426278	N	N	N	N
24	20240327	100554	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-10	5	-0.48	313183010	151941	27.68	2080	2085	2040	2710	1460	2085	2061.21	1.70	45538	44210	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1097	47.16	1.29	12	0.29	44.00	1604.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.56	N	065530	500	264 억	441433	N	N	N	N
25	20240327	090600	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2065	-20	5	-0.96	55781600	26836	4.89	2080	2085	2065	2710	1460	2085	2078.61	1.58	12692	12822	2171	2127	2101	2057	2031	2115	2045	264	625	500	1450	5	1	52860000	1092	46.93	1.29	12	0.05	44.00	1604.00	3275	20230628	-36.95	1634	20231101	26.38	2580	-19.96	20240117	1755	17.66	20240104	3275	-36.95	20230628	1634	26.38	20231101	2.56	N	065530	500	264 억	408587	N	N	N	N
26	20240326	160505	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2085	-30	5	-1.42	1128131230	537171	75.24	2090	2145	2075	2745	1485	2115	2100.20	1.53	51008	51005	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1102	47.39	1.30	12	1.02	44.00	1604.00	3275	20230628	-36.34	1634	20231101	27.60	2580	-19.19	20240117	1755	18.80	20240104	3275	-36.34	20230628	1634	27.60	20231101	2.79	N	065530	500	264 억	395895	N	N	N	N
27	20240326	150552	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2080	-35	5	-1.65	1050728015	500051	70.04	2090	2145	2075	2745	1485	2115	2101.24	1.50	43161	42801	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1099	47.27	1.30	12	0.95	44.00	1604.00	3275	20230628	-36.49	1634	20231101	27.29	2580	-19.38	20240117	1755	18.52	20240104	3275	-36.49	20230628	1634	27.29	20231101	2.79	N	065530	500	264 억	388048	N	N	N	N
28	20240326	140548	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2090	-25	5	-1.18	933053105	443508	62.12	2090	2145	2075	2745	1485	2115	2103.80	1.47	34848	33800	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1105	47.50	1.30	12	0.84	44.00	1604.00	3275	20230628	-36.18	1634	20231101	27.91	2580	-18.99	20240117	1755	19.09	20240104	3275	-36.18	20230628	1634	27.91	20231101	2.79	N	065530	500	264 억	379735	N	N	N	N
29	20240326	130547	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	-15	5	-0.71	844268435	400995	56.17	2090	2145	2075	2745	1485	2115	2105.43	1.43	24491	24807	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1110	47.73	1.31	12	0.76	44.00	1604.00	3275	20230628	-35.88	1634	20231101	28.52	2580	-18.60	20240117	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.79	N	065530	500	264 억	369378	N	N	N	N
30	20240326	120549	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	-10	5	-0.47	776673300	368730	51.65	2090	2145	2075	2745	1485	2115	2106.35	1.38	12150	11328	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1113	47.84	1.31	12	0.70	44.00	1604.00	3275	20230628	-35.73	1634	20231101	28.82	2580	-18.41	20240117	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.79	N	065530	500	264 억	357037	N	N	N	N
31	20240326	110543	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	-5	5	-0.24	647801595	307186	43.03	2090	2145	2075	2745	1485	2115	2108.83	1.37	9066	9063	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1115	47.95	1.32	12	0.58	44.00	1604.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.79	N	065530	500	264 억	353953	N	N	N	N
32	20240326	100551	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2130	15	2	0.71	556067945	263886	36.96	2090	2145	2075	2745	1485	2115	2107.23	1.32	-1830	-1833	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1126	48.41	1.33	12	0.50	44.00	1604.00	3275	20230628	-34.96	1634	20231101	30.35	2580	-17.44	20240117	1755	21.37	20240104	3275	-34.96	20230628	1634	30.35	20231101	2.79	N	065530	500	264 억	343057	N	N	N	N
33	20240326	090549	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	-15	5	-0.71	91121930	43597	6.11	2090	2115	2080	2745	1485	2115	2090.10	1.37	9892	9317	2201	2157	2121	2077	2041	2140	2060	264	630	500	1480	5	1	52860000	1110	47.73	1.31	12	0.08	44.00	1604.00	3275	20230628	-35.88	1634	20231101	28.52	2580	-18.60	20240117	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.79	N	065530	500	264 억	354779	N	N	N	N
34	20240325	160608	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2115	-30	5	-1.40	1454279770	685463	6.88	2160	2165	2085	2785	1505	2145	2119.94	1.33	24307	17135	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1118	48.07	1.32	12	1.30	44.00	1604.00	3275	20230628	-35.42	1634	20231101	29.44	2580	-18.02	20240117	1755	20.51	20240104	3275	-35.42	20230628	1634	29.44	20231101	2.67	N	065530	500	264 억	344887	N	N	N	N
35	20240325	150611	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	1333073665	628219	6.31	2160	2165	2085	2785	1505	2145	2120.18	1.32	20375	20296	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1121	48.18	1.32	12	1.19	44.00	1604.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.67	N	065530	500	264 억	340955	N	N	N	N
36	20240325	140610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2130	-15	5	-0.70	1149328430	541529	5.44	2160	2165	2085	2785	1505	2145	2120.29	1.29	12594	12534	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1126	48.41	1.33	12	1.02	44.00	1604.00	3275	20230628	-34.96	1634	20231101	30.35	2580	-17.44	20240117	1755	21.37	20240104	3275	-34.96	20230628	1634	30.35	20231101	2.67	N	065530	500	264 억	333174	N	N	N	N
37	20240325	130612	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	1092244870	514723	5.17	2160	2165	2085	2785	1505	2145	2119.76	1.29	13259	12848	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1121	48.18	1.32	12	0.97	44.00	1604.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.67	N	065530	500	264 억	333839	N	N	N	N
38	20240325	120613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	1017891880	479579	4.82	2160	2165	2085	2785	1505	2145	2120.10	1.28	10786	10726	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1121	48.18	1.32	12	0.91	44.00	1604.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.67	N	065530	500	264 억	331366	N	N	N	N
39	20240325	110610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	949214840	447145	4.49	2160	2165	2085	2785	1505	2145	2120.31	1.29	12274	12214	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1121	48.18	1.32	12	0.85	44.00	1604.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.67	N	065530	500	264 억	332854	N	N	N	N
40	20240325	100610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	-40	5	-1.86	819448810	386078	3.88	2160	2165	2085	2785	1505	2145	2119.47	1.21	-7427	-3237	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1113	47.84	1.31	12	0.73	44.00	1604.00	3275	20230628	-35.73	1634	20231101	28.82	2580	-18.41	20240117	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.67	N	065530	500	264 억	313153	N	N	N	N
41	20240325	090612	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	335480200	156668	1.57	2160	2165	2120	2785	1505	2145	2139.84	1.14	-24678	-24786	2471	2308	2152	1989	1833	2389	2070	264	640	500	1500	5	1	52860000	1121	48.18	1.32	12	0.30	44.00	1604.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.67	N	065530	500	264 억	295902	N	N	N	N
42	20240322	160610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2145	85	2	4.13	21806131944	9883902	105.25	2040	2315	1996	2675	1445	2060	2206.27	1.24	110838	105561	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1134	48.75	1.34	12	18.70	44.00	1604.00	3275	20230628	-34.50	1634	20231101	31.27	2580	-16.86	20240117	1755	22.22	20240104	3275	-34.50	20230628	1634	31.27	20231101	2.69	N	065530	500	264 억	320580	N	N	N	N
43	20240322	150613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2130	70	2	3.40	21352243769	9671183	102.99	2040	2315	1996	2675	1445	2060	2207.83	1.20	102122	94926	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1126	48.41	1.33	12	18.30	44.00	1604.00	3275	20230628	-34.96	1634	20231101	30.35	2580	-17.44	20240117	1755	21.37	20240104	3275	-34.96	20230628	1634	30.35	20231101	2.69	N	065530	500	264 억	311864	N	N	N	N
44	20240322	140607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2135	75	2	3.64	20725172404	9378544	99.87	2040	2315	1996	2675	1445	2060	2209.86	1.04	59244	52048	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1129	48.52	1.33	12	17.74	44.00	1604.00	3275	20230628	-34.81	1634	20231101	30.66	2580	-17.25	20240117	1755	21.65	20240104	3275	-34.81	20230628	1634	30.66	20231101	2.69	N	065530	500	264 억	268986	N	N	N	N
45	20240322	130610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2180	120	2	5.83	19224736749	8676959	92.40	2040	2315	1996	2675	1445	2060	2215.61	0.55	-68239	-67218	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1152	49.55	1.36	12	16.41	44.00	1604.00	3275	20230628	-33.44	1634	20231101	33.41	2580	-15.50	20240117	1755	24.22	20240104	3275	-33.44	20230628	1634	33.41	20231101	2.69	N	065530	500	264 억	141503	N	N	N	N
46	20240322	120605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	50	2	2.43	2091555104	1004291	10.69	2040	2140	1996	2675	1445	2060	2082.63	1.01	51184	51146	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1115	47.95	1.32	12	1.90	44.00	1604.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.69	N	065530	500	264 억	260926	N	N	N	N
47	20240322	110611	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2085	25	2	1.21	1820809999	875290	9.32	2040	2140	1996	2675	1445	2060	2080.24	0.96	40080	39978	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1102	47.39	1.30	12	1.66	44.00	1604.00	3275	20230628	-36.34	1634	20231101	27.60	2580	-19.19	20240117	1755	18.80	20240104	3275	-36.34	20230628	1634	27.60	20231101	2.69	N	065530	500	264 억	249822	N	N	N	N
48	20240322	100606	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	10	2	0.49	1478865509	710017	7.56	2040	2140	1996	2675	1445	2060	2082.87	0.80	-3067	-3743	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1094	47.05	1.29	12	1.34	44.00	1604.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.69	N	065530	500	264 억	206675	N	N	N	N
49	20240322	090605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	15	2	0.73	381804264	186940	1.99	2040	2100	1996	2675	1445	2060	2042.35	0.94	34427	32355	2500	2279	2054	1833	1608	2390	1944	264	615	500	1440	5	1	52860000	1097	47.16	1.29	12	0.35	44.00	1604.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.69	N	065530	500	264 억	244169	N	N	N	N
50	20240321	160605	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2060	225	2	12.26	19789933186	9278729	17454.67	1829	2275	1829	2385	1285	1835	2132.88	0.81	97391	96706	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	5	1	52860000	1089	46.82	1.28	12	17.55	44.00	1604.00	3275	20230628	-37.10	1634	20231101	26.07	2580	-20.16	20240117	1755	17.38	20240104	3275	-37.10	20230628	1634	26.07	20231101	2.69	N	065530	500	264 억	209742	N	N	N	N
51	20240321	150607	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2060	225	2	12.26	19291653911	9038031	17001.88	1829	2275	1829	2385	1285	1835	2134.50	0.74	80586	79619	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	5	1	52860000	1089	46.82	1.28	12	17.10	44.00	1604.00	3275	20230628	-37.10	1634	20231101	26.07	2580	-20.16	20240117	1755	17.38	20240104	3275	-37.10	20230628	1634	26.07	20231101	2.69	N	065530	500	264 억	192937	N	N	N	N
52	20240321	140607	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2130	295	2	16.08	15608015806	7296813	13726.39	1829	2275	1829	2385	1285	1835	2139.02	0.73	75543	74702	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	5	1	52860000	1126	48.41	1.33	12	13.80	44.00	1604.00	3275	20230628	-34.96	1634	20231101	30.35	2580	-17.44	20240117	1755	21.37	20240104	3275	-34.96	20230628	1634	30.35	20231101	2.69	N	065530	500	264 억	187894	N	N	N	N
53	20240321	130601	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2060	225	2	12.26	12688042036	5887783	11075.80	1829	2275	1829	2385	1285	1835	2154.98	0.48	12625	14127	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	5	1	52860000	1089	46.82	1.28	12	11.14	44.00	1604.00	3275	20230628	-37.10	1634	20231101	26.07	2580	-20.16	20240117	1755	17.38	20240104	3275	-37.10	20230628	1634	26.07	20231101	2.69	N	065530	500	264 억	124976	N	N	N	N
54	20240321	120606	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1922	87	2	4.74	869765643	446810	840.52	1829	2015	1829	2385	1285	1835	1946.61	0.46	6884	6176	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	1	1	52860000	1016	43.68	1.20	12	0.85	44.00	1604.00	3275	20230628	-41.31	1634	20231101	17.63	2580	-25.50	20240117	1755	9.52	20240104	3275	-41.31	20230628	1634	17.63	20231101	2.69	N	065530	500	264 억	119235	N	N	N	N
55	20240321	110604	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1924	89	2	4.85	843694527	433237	814.98	1829	2015	1829	2385	1285	1835	1947.42	0.47	8331	8316	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	1	1	52860000	1017	43.73	1.20	12	0.82	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.69	N	065530	500	264 억	120682	N	N	N	N
56	20240321	100608	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1938	103	2	5.61	701599270	359595	676.45	1829	2015	1829	2385	1285	1835	1951.08	0.39	-10436	-10812	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	1	1	52860000	1024	44.05	1.21	12	0.68	44.00	1604.00	3275	20230628	-40.82	1634	20231101	18.60	2580	-24.88	20240117	1755	10.43	20240104	3275	-40.82	20230628	1634	18.60	20231101	2.69	N	065530	500	264 억	101915	N	N	N	N
57	20240321	090609	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1849	14	2	0.76	3927750	2142	4.03	1829	1850	1829	2385	1285	1835	1833.68	0.44	1419	807	1866	1850	1840	1824	1814	1845	1819	264	550	500	1280	1	1	52860000	977	42.02	1.15	12	0.00	44.00	1604.00	3275	20230628	-43.54	1634	20231101	13.16	2580	-28.33	20240117	1755	5.36	20240104	3275	-43.54	20230628	1634	13.16	20231101	2.69	N	065530	500	264 억	113770	N	N	N	N
58	20240320	160601	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1835	-6	5	-0.33	96175520	52363	83.23	1856	1856	1830	2390	1289	1841	1836.71	0.43	-8025	-8046	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	970	41.70	1.14	12	0.10	44.00	1604.00	3275	20230628	-43.97	1634	20231101	12.30	2580	-28.88	20240117	1755	4.56	20240104	3275	-43.97	20230628	1634	12.30	20231101	2.69	N	065530	500	264 억	112372	N	N	N	N
59	20240320	150602	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1835	-6	5	-0.33	85688314	46648	74.15	1856	1856	1830	2390	1289	1841	1836.91	0.43	-8710	-8729	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	970	41.70	1.14	12	0.09	44.00	1604.00	3275	20230628	-43.97	1634	20231101	12.30	2580	-28.88	20240117	1755	4.56	20240104	3275	-43.97	20230628	1634	12.30	20231101	2.69	N	065530	500	264 억	111687	N	N	N	N
60	20240320	140606	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1843	2	2	0.11	66992588	36479	57.98	1856	1856	1830	2390	1289	1841	1836.47	0.42	-11104	-11119	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	974	41.89	1.15	12	0.07	44.00	1604.00	3275	20230628	-43.73	1634	20231101	12.79	2580	-28.57	20240117	1755	5.01	20240104	3275	-43.73	20230628	1634	12.79	20231101	2.69	N	065530	500	264 억	109293	N	N	N	N
61	20240320	130608	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1839	-2	5	-0.11	55701793	30337	48.22	1856	1856	1830	2390	1289	1841	1836.10	0.42	-10742	-10742	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	972	41.80	1.15	12	0.06	44.00	1604.00	3275	20230628	-43.85	1634	20231101	12.55	2580	-28.72	20240117	1755	4.79	20240104	3275	-43.85	20230628	1634	12.55	20231101	2.69	N	065530	500	264 억	109655	N	N	N	N
62	20240320	120602	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1840	-1	5	-0.05	44530637	24256	38.55	1856	1856	1830	2390	1289	1841	1835.86	0.43	-9615	-9615	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	973	41.82	1.15	12	0.05	44.00	1604.00	3275	20230628	-43.82	1634	20231101	12.61	2580	-28.68	20240117	1755	4.84	20240104	3275	-43.82	20230628	1634	12.61	20231101	2.69	N	065530	500	264 억	110782	N	N	N	N
63	20240320	110603	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1835	-6	5	-0.33	41735363	22733	36.13	1856	1856	1830	2390	1289	1841	1835.89	0.43	-9607	-9607	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	970	41.70	1.14	12	0.04	44.00	1604.00	3275	20230628	-43.97	1634	20231101	12.30	2580	-28.88	20240117	1755	4.56	20240104	3275	-43.97	20230628	1634	12.30	20231101	2.69	N	065530	500	264 억	110790	N	N	N	N
64	20240320	100601	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1843	2	2	0.11	32888526	17915	28.48	1856	1856	1830	2390	1289	1841	1835.81	0.44	-7475	-7485	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	974	41.89	1.15	12	0.03	44.00	1604.00	3275	20230628	-43.73	1634	20231101	12.79	2580	-28.57	20240117	1755	5.01	20240104	3275	-43.73	20230628	1634	12.79	20231101	2.69	N	065530	500	264 억	112922	N	N	N	N
65	20240320	090559	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1840	-1	5	-0.05	1617615	875	1.39	1856	1856	1840	2390	1289	1841	1848.70	0.46	-450	-450	1864	1852	1846	1834	1828	1849	1831	264	549	500	1280	1	1	52860000	973	41.82	1.15	12	0.00	44.00	1604.00	3275	20230628	-43.82	1634	20231101	12.61	2580	-28.68	20240117	1755	4.84	20240104	3275	-43.82	20230628	1634	12.61	20231101	2.69	N	065530	500	264 억	119947	N	N	N	N
66	20240319	160554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1841	-17	5	-0.91	115677511	62652	139.36	1842	1858	1840	2415	1301	1858	1846.42	0.46	2798	2794	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	973	40.02	1.14	12	0.12	46.00	1610.00	3275	20230628	-43.79	1634	20231101	12.67	2580	-28.64	20240117	1755	4.90	20240104	3275	-43.79	20230628	1634	12.67	20231101	2.68	N	065530	500	264 억	120396	N	N	N	N
67	20240319	150602	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1850	-8	5	-0.43	112768474	61074	135.85	1842	1858	1840	2415	1301	1858	1846.42	0.47	3417	3412	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	978	40.22	1.15	12	0.12	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	2580	-28.29	20240117	1755	5.41	20240104	3275	-43.51	20230628	1634	13.22	20231101	2.68	N	065530	500	264 억	121015	N	N	N	N
68	20240319	140602	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1844	-14	5	-0.75	84070157	45499	101.21	1842	1858	1842	2415	1301	1858	1847.74	0.50	11107	11102	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	975	40.09	1.15	12	0.09	46.00	1610.00	3275	20230628	-43.69	1634	20231101	12.85	2580	-28.53	20240117	1755	5.07	20240104	3275	-43.69	20230628	1634	12.85	20231101	2.68	N	065530	500	264 억	128705	N	N	N	N
69	20240319	130534	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1845	-13	5	-0.70	58422217	31598	70.29	1842	1858	1842	2415	1301	1858	1848.92	0.50	11205	11200	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	975	40.11	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.66	1634	20231101	12.91	2580	-28.49	20240117	1755	5.13	20240104	3275	-43.66	20230628	1634	12.91	20231101	2.68	N	065530	500	264 억	128803	N	N	N	N
70	20240319	120600	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1852	-6	5	-0.32	56041488	30310	67.42	1842	1858	1842	2415	1301	1858	1848.94	0.50	11489	11484	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	979	40.26	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.45	1634	20231101	13.34	2580	-28.22	20240117	1755	5.53	20240104	3275	-43.45	20230628	1634	13.34	20231101	2.68	N	065530	500	264 억	129087	N	N	N	N
71	20240319	110557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1849	-9	5	-0.48	37298107	20160	44.84	1842	1858	1842	2415	1301	1858	1850.10	0.50	11189	10760	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	977	40.20	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.54	1634	20231101	13.16	2580	-28.33	20240117	1755	5.36	20240104	3275	-43.54	20230628	1634	13.16	20231101	2.68	N	065530	500	264 억	128787	N	N	N	N
72	20240319	100602	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1858	0	3	0.00	28000286	15133	33.66	1842	1858	1842	2415	1301	1858	1850.28	0.49	8040	6733	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	982	40.39	1.15	12	0.03	46.00	1610.00	3275	20230628	-43.27	1634	20231101	13.71	2580	-27.98	20240117	1755	5.87	20240104	3275	-43.27	20230628	1634	13.71	20231101	2.68	N	065530	500	264 억	125638	N	N	N	N
73	20240319	090600	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1845	-13	5	-0.70	2962035	1602	3.56	1842	1858	1842	2415	1301	1858	1848.96	0.45	-349	-354	1876	1866	1858	1848	1840	1872	1854	264	557	500	1300	1	1	52860000	975	40.11	1.15	12	0.00	46.00	1610.00	3275	20230628	-43.66	1634	20231101	12.91	2580	-28.49	20240117	1755	5.13	20240104	3275	-43.66	20230628	1634	12.91	20231101	2.68	N	065530	500	264 억	117249	N	N	N	N
74	20240318	160556	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1858	-8	5	-0.43	83594620	44944	57.25	1851	1868	1850	2425	1307	1866	1859.97	0.45	-128	-192	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	982	40.39	1.15	12	0.09	46.00	1610.00	3275	20230628	-43.27	1634	20231101	13.71	2580	-27.98	20240117	1755	5.87	20240104	3275	-43.27	20230628	1634	13.71	20231101	2.65	N	065530	500	264 억	117662	N	N	N	N
75	20240318	150558	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1859	-7	5	-0.38	73666199	39601	50.44	1851	1868	1850	2425	1307	1866	1860.21	0.45	-1450	-1449	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	983	40.41	1.15	12	0.07	46.00	1610.00	3275	20230628	-43.24	1634	20231101	13.77	2580	-27.95	20240117	1755	5.93	20240104	3275	-43.24	20230628	1634	13.77	20231101	2.65	N	065530	500	264 억	116340	N	N	N	N
76	20240318	140556	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1863	-3	5	-0.16	67176395	36112	46.00	1851	1868	1850	2425	1307	1866	1860.22	0.44	-2664	-2716	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	985	40.50	1.16	12	0.07	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	2580	-27.79	20240117	1755	6.15	20240104	3275	-43.11	20230628	1634	14.01	20231101	2.65	N	065530	500	264 억	115126	N	N	N	N
77	20240318	130557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1866	0	3	0.00	65181004	35042	44.63	1851	1868	1850	2425	1307	1866	1860.08	0.44	-2745	-2744	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	986	40.57	1.16	12	0.07	46.00	1610.00	3275	20230628	-43.02	1634	20231101	14.20	2580	-27.67	20240117	1755	6.32	20240104	3275	-43.02	20230628	1634	14.20	20231101	2.65	N	065530	500	264 억	115045	N	N	N	N
78	20240318	120555	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1860	-6	5	-0.32	57038520	30667	39.06	1851	1868	1850	2425	1307	1866	1859.93	0.44	-4719	-4786	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	983	40.43	1.16	12	0.06	46.00	1610.00	3275	20230628	-43.21	1634	20231101	13.83	2580	-27.91	20240117	1755	5.98	20240104	3275	-43.21	20230628	1634	13.83	20231101	2.65	N	065530	500	264 억	113071	N	N	N	N
79	20240318	110558	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1861	-5	5	-0.27	48476860	26058	33.19	1851	1868	1850	2425	1307	1866	1860.34	0.44	-4552	-4551	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	984	40.46	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.18	1634	20231101	13.89	2580	-27.87	20240117	1755	6.04	20240104	3275	-43.18	20230628	1634	13.89	20231101	2.65	N	065530	500	264 억	113238	N	N	N	N
80	20240318	100556	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1866	0	3	0.00	36556794	19656	25.04	1851	1868	1850	2425	1307	1866	1859.83	0.44	-3139	-3139	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	986	40.57	1.16	12	0.04	46.00	1610.00	3275	20230628	-43.02	1634	20231101	14.20	2580	-27.67	20240117	1755	6.32	20240104	3275	-43.02	20230628	1634	14.20	20231101	2.65	N	065530	500	264 억	114651	N	N	N	N
81	20240318	090555	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1861	-5	5	-0.27	1195317	645	0.82	1851	1862	1851	2425	1307	1866	1853.20	0.45	-13	-13	1908	1886	1874	1852	1840	1881	1847	264	559	500	1300	1	1	52860000	984	40.46	1.16	12	0.00	46.00	1610.00	3275	20230628	-43.18	1634	20231101	13.89	2580	-27.87	20240117	1755	6.04	20240104	3275	-43.18	20230628	1634	13.89	20231101	2.65	N	065530	500	264 억	117777	N	N	N	N
82	20240315	160550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1866	-27	5	-1.43	146573305	78393	130.10	1880	1896	1862	2460	1326	1893	1869.73	0.45	-42195	-42268	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	986	40.57	1.16	12	0.15	46.00	1610.00	3275	20230628	-43.02	1634	20231101	14.20	2580	-27.67	20240117	1755	6.32	20240104	3275	-43.02	20230628	1634	14.20	20231101	2.62	N	065530	500	264 억	117790	N	N	N	N
83	20240315	150526	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1864	-29	5	-1.53	141046266	75429	125.18	1880	1896	1862	2460	1326	1893	1869.92	0.46	-41651	-41462	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	985	40.52	1.16	12	0.14	46.00	1610.00	3275	20230628	-43.08	1634	20231101	14.08	2580	-27.75	20240117	1755	6.21	20240104	3275	-43.08	20230628	1634	14.08	20231101	2.62	N	065530	500	264 억	118334	N	N	N	N
84	20240315	140522	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1870	-23	5	-1.22	92286801	49299	81.82	1880	1896	1866	2460	1326	1893	1871.98	0.52	-25576	-25387	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	988	40.65	1.16	12	0.09	46.00	1610.00	3275	20230628	-42.90	1634	20231101	14.44	2580	-27.52	20240117	1755	6.55	20240104	3275	-42.90	20230628	1634	14.44	20231101	2.62	N	065530	500	264 억	134409	N	N	N	N
85	20240315	130553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1871	-22	5	-1.16	84866860	45335	75.24	1880	1896	1866	2460	1326	1893	1871.99	0.53	-22787	-22860	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	989	40.67	1.16	12	0.09	46.00	1610.00	3275	20230628	-42.87	1634	20231101	14.50	2580	-27.48	20240117	1755	6.61	20240104	3275	-42.87	20230628	1634	14.50	20231101	2.62	N	065530	500	264 억	137198	N	N	N	N
86	20240315	120553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1869	-24	5	-1.27	74798343	39965	66.33	1880	1896	1866	2460	1326	1893	1871.60	0.54	-21266	-21265	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	988	40.63	1.16	12	0.08	46.00	1610.00	3275	20230628	-42.93	1634	20231101	14.38	2580	-27.56	20240117	1755	6.50	20240104	3275	-42.93	20230628	1634	14.38	20231101	2.62	N	065530	500	264 억	138719	N	N	N	N
87	20240315	110546	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1873	-20	5	-1.06	57765420	30854	51.21	1880	1896	1866	2460	1326	1893	1872.22	0.55	-17323	-17307	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	990	40.72	1.16	12	0.06	46.00	1610.00	3275	20230628	-42.81	1634	20231101	14.63	2580	-27.40	20240117	1755	6.72	20240104	3275	-42.81	20230628	1634	14.63	20231101	2.62	N	065530	500	264 억	142662	N	N	N	N
88	20240315	100551	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1873	-20	5	-1.06	43658299	23312	38.69	1880	1896	1866	2460	1326	1893	1872.78	0.57	-13196	-13177	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	990	40.72	1.16	12	0.04	46.00	1610.00	3275	20230628	-42.81	1634	20231101	14.63	2580	-27.40	20240117	1755	6.72	20240104	3275	-42.81	20230628	1634	14.63	20231101	2.62	N	065530	500	264 억	146789	N	N	N	N
89	20240315	090554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1895	2	2	0.11	1259660	670	1.11	1880	1896	1880	2460	1326	1893	1880.09	0.62	-97	-97	1927	1909	1892	1874	1857	1901	1866	264	567	500	1320	1	1	52860000	1002	41.20	1.18	12	0.00	46.00	1610.00	3275	20230628	-42.14	1634	20231101	15.97	2580	-26.55	20240117	1755	7.98	20240104	3275	-42.14	20230628	1634	15.97	20231101	2.62	N	065530	500	264 억	159888	N	N	N	N
90	20240314	160545	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1893	-7	5	-0.37	113468480	60246	81.48	1900	1910	1875	2470	1330	1900	1883.42	0.62	-32868	-28216	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	1001	41.15	1.18	12	0.11	46.00	1610.00	3275	20230628	-42.20	1634	20231101	15.85	2580	-26.63	20240117	1755	7.86	20240104	3275	-42.20	20230628	1634	15.85	20231101	2.63	N	065530	500	264 억	159985	N	N	N	N
91	20240314	150548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1883	-17	5	-0.89	102092024	54223	73.33	1900	1910	1875	2470	1330	1900	1882.82	0.63	-30359	-26118	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	995	40.93	1.17	12	0.10	46.00	1610.00	3275	20230628	-42.50	1634	20231101	15.24	2580	-27.02	20240117	1755	7.29	20240104	3275	-42.50	20230628	1634	15.24	20231101	2.63	N	065530	500	264 억	162494	N	N	N	N
92	20240314	140548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1877	-23	5	-1.21	91755758	48721	65.89	1900	1910	1875	2470	1330	1900	1883.29	0.64	-26021	-24247	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	992	40.80	1.17	12	0.09	46.00	1610.00	3275	20230628	-42.69	1634	20231101	14.87	2580	-27.25	20240117	1755	6.95	20240104	3275	-42.69	20230628	1634	14.87	20231101	2.63	N	065530	500	264 억	166832	N	N	N	N
93	20240314	130544	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1880	-20	5	-1.05	78227855	41511	56.14	1900	1910	1875	2470	1330	1900	1884.51	0.65	-25353	-24108	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	994	40.87	1.17	12	0.08	46.00	1610.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.63	N	065530	500	264 억	167500	N	N	N	N
94	20240314	120546	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1884	-16	5	-0.84	41874934	22189	30.01	1900	1910	1883	2470	1330	1900	1887.19	0.71	-7793	-7527	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	996	40.96	1.17	12	0.04	46.00	1610.00	3275	20230628	-42.47	1634	20231101	15.30	2580	-26.98	20240117	1755	7.35	20240104	3275	-42.47	20230628	1634	15.30	20231101	2.63	N	065530	500	264 억	185060	N	N	N	N
95	20240314	110546	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1885	-15	5	-0.79	22554913	11936	16.14	1900	1910	1883	2470	1330	1900	1889.65	0.73	-2564	-2355	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	996	40.98	1.17	12	0.02	46.00	1610.00	3275	20230628	-42.44	1634	20231101	15.36	2580	-26.94	20240117	1755	7.41	20240104	3275	-42.44	20230628	1634	15.36	20231101	2.63	N	065530	500	264 억	190289	N	N	N	N
96	20240314	100550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1892	-8	5	-0.42	17975008	9513	12.87	1900	1910	1883	2470	1330	1900	1889.52	0.74	-2077	-1751	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	1000	41.13	1.18	12	0.02	46.00	1610.00	3275	20230628	-42.23	1634	20231101	15.79	2580	-26.67	20240117	1755	7.81	20240104	3275	-42.23	20230628	1634	15.79	20231101	2.63	N	065530	500	264 억	190776	N	N	N	N
97	20240314	090548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1910	10	2	0.53	2671080	1406	1.90	1900	1910	1898	2470	1330	1900	1899.77	0.74	-372	-399	1938	1919	1894	1875	1850	1906	1862	264	570	500	1330	1	1	52860000	1010	41.52	1.19	12	0.00	46.00	1610.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.63	N	065530	500	264 억	192481	N	N	N	N
98	20240313	160541	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1900	-3	5	-0.16	139456133	73928	189.09	1913	1913	1869	2470	1333	1903	1886.37	0.74	-11290	-10683	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	1004	41.30	1.18	12	0.14	46.00	1610.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.64	N	065530	500	264 억	192853	N	N	N	N
99	20240313	150540	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1899	-4	5	-0.21	134505828	71327	182.44	1913	1913	1869	2470	1333	1903	1885.76	0.75	-11048	-10366	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	1004	41.28	1.18	12	0.13	46.00	1610.00	3275	20230628	-42.02	1634	20231101	16.22	2580	-26.40	20240117	1755	8.21	20240104	3275	-42.02	20230628	1634	16.22	20231101	2.64	N	065530	500	264 억	193095	N	N	N	N
100	20240313	140545	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1889	-14	5	-0.74	115560056	61283	156.75	1913	1913	1869	2470	1333	1903	1885.68	0.74	-12605	-11196	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	999	41.07	1.17	12	0.12	46.00	1610.00	3275	20230628	-42.32	1634	20231101	15.61	2580	-26.78	20240117	1755	7.64	20240104	3275	-42.32	20230628	1634	15.61	20231101	2.64	N	065530	500	264 억	191538	N	N	N	N
101	20240313	130547	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1890	-13	5	-0.68	109101400	57861	148.00	1913	1913	1869	2470	1333	1903	1885.58	0.74	-11717	-10308	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	999	41.09	1.17	12	0.11	46.00	1610.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.64	N	065530	500	264 억	192426	N	N	N	N
102	20240313	120544	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1890	-13	5	-0.68	93582878	49629	126.94	1913	1913	1869	2470	1333	1903	1885.65	0.76	-8422	-7152	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	999	41.09	1.17	12	0.09	46.00	1610.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.64	N	065530	500	264 억	195721	N	N	N	N
103	20240313	110541	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1890	-13	5	-0.68	83135045	44086	112.76	1913	1913	1869	2470	1333	1903	1885.75	0.76	-8535	-7126	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	999	41.09	1.17	12	0.08	46.00	1610.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.64	N	065530	500	264 억	195608	N	N	N	N
104	20240313	100538	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1891	-12	5	-0.63	74509045	39504	101.04	1913	1913	1869	2470	1333	1903	1886.11	0.75	-8842	-7433	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	1000	41.11	1.17	12	0.07	46.00	1610.00	3275	20230628	-42.26	1634	20231101	15.73	2580	-26.71	20240117	1755	7.75	20240104	3275	-42.26	20230628	1634	15.73	20231101	2.64	N	065530	500	264 억	195301	N	N	N	N
105	20240313	090542	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1897	-6	5	-0.32	1921459	1010	2.58	1913	1913	1896	2470	1333	1903	1902.43	0.79	2	608	1944	1923	1904	1883	1864	1914	1874	264	567	500	1330	1	1	52860000	1003	41.24	1.18	12	0.00	46.00	1610.00	3275	20230628	-42.08	1634	20231101	16.10	2580	-26.47	20240117	1755	8.09	20240104	3275	-42.08	20230628	1634	16.10	20231101	2.64	N	065530	500	264 억	204145	N	N	N	N
106	20240312	160535	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1903	1	2	0.05	74095361	38941	85.56	1905	1925	1885	2470	1332	1902	1902.76	0.79	5965	6026	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1006	41.37	1.18	12	0.07	46.00	1610.00	3275	20230628	-41.89	1634	20231101	16.46	2580	-26.24	20240117	1755	8.43	20240104	3275	-41.89	20230628	1634	16.46	20231101	2.63	N	065530	500	264 억	204143	N	N	N	N
107	20240312	150534	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1898	-4	5	-0.21	67250700	35340	77.65	1905	1925	1885	2470	1332	1902	1902.96	0.79	5339	5115	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1003	41.26	1.18	12	0.07	46.00	1610.00	3275	20230628	-42.05	1634	20231101	16.16	2580	-26.43	20240117	1755	8.15	20240104	3275	-42.05	20230628	1634	16.16	20231101	2.63	N	065530	500	264 억	203517	N	N	N	N
108	20240312	140530	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1902	0	3	0.00	52417246	27535	60.50	1905	1925	1885	2470	1332	1902	1903.66	0.78	2741	2687	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1005	41.35	1.18	12	0.05	46.00	1610.00	3275	20230628	-41.92	1634	20231101	16.40	2580	-26.28	20240117	1755	8.38	20240104	3275	-41.92	20230628	1634	16.40	20231101	2.63	N	065530	500	264 억	200919	N	N	N	N
109	20240312	130512	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1904	2	2	0.11	47905690	25164	55.29	1905	1925	1885	2470	1332	1902	1903.74	0.77	2300	2051	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1006	41.39	1.18	12	0.05	46.00	1610.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.63	N	065530	500	264 억	200478	N	N	N	N
110	20240312	120538	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1903	1	2	0.05	42153417	22140	48.65	1905	1925	1885	2470	1332	1902	1903.95	0.77	1242	1303	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1006	41.37	1.18	12	0.04	46.00	1610.00	3275	20230628	-41.89	1634	20231101	16.46	2580	-26.24	20240117	1755	8.43	20240104	3275	-41.89	20230628	1634	16.46	20231101	2.63	N	065530	500	264 억	199420	N	N	N	N
111	20240312	110535	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1914	12	2	0.63	35837325	18831	41.37	1905	1925	1885	2470	1332	1902	1903.10	0.77	2131	2192	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1012	41.61	1.19	12	0.04	46.00	1610.00	3275	20230628	-41.56	1634	20231101	17.14	2580	-25.81	20240117	1755	9.06	20240104	3275	-41.56	20230628	1634	17.14	20231101	2.63	N	065530	500	264 억	200309	N	N	N	N
112	20240312	100534	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1923	21	2	1.10	29490116	15510	34.08	1905	1925	1885	2470	1332	1902	1901.36	0.77	2011	1948	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1016	41.80	1.19	12	0.03	46.00	1610.00	3275	20230628	-41.28	1634	20231101	17.69	2580	-25.47	20240117	1755	9.57	20240104	3275	-41.28	20230628	1634	17.69	20231101	2.63	N	065530	500	264 억	200189	N	N	N	N
113	20240312	090534	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1900	-2	5	-0.11	787636	414	0.91	1905	1905	1900	2470	1332	1902	1902.50	0.76	-69	1	1926	1914	1893	1881	1860	1920	1887	264	568	500	1330	1	1	52860000	1004	41.30	1.18	12	0.00	46.00	1610.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.63	N	065530	500	264 억	198109	N	N	N	N
114	20240311	160533	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1902	16	2	0.85	85968683	45492	78.30	1885	1905	1872	2450	1321	1886	1889.75	0.77	22412	22437	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	1005	41.35	1.18	12	0.09	46.00	1610.00	3275	20230628	-41.92	1634	20231101	16.40	2580	-26.28	20240117	1755	8.38	20240104	3275	-41.92	20230628	1634	16.40	20231101	2.65	N	065530	500	264 억	198178	N	N	N	N
115	20240311	150535	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1903	17	2	0.90	84703769	44827	77.15	1885	1905	1872	2450	1321	1886	1889.57	0.77	22508	22533	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	1006	41.37	1.18	12	0.08	46.00	1610.00	3275	20230628	-41.89	1634	20231101	16.46	2580	-26.24	20240117	1755	8.43	20240104	3275	-41.89	20230628	1634	16.46	20231101	2.65	N	065530	500	264 억	198274	N	N	N	N
116	20240311	140531	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1904	18	2	0.95	82306023	43564	74.98	1885	1905	1872	2450	1321	1886	1889.31	0.77	22437	22372	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	1006	41.39	1.18	12	0.08	46.00	1610.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.65	N	065530	500	264 억	198203	N	N	N	N
117	20240311	130534	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1905	19	2	1.01	76155662	40318	69.39	1885	1905	1872	2450	1321	1886	1888.87	0.76	21847	21872	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	1007	41.41	1.18	12	0.08	46.00	1610.00	3275	20230628	-41.83	1634	20231101	16.59	2580	-26.16	20240117	1755	8.55	20240104	3275	-41.83	20230628	1634	16.59	20231101	2.65	N	065530	500	264 억	197613	N	N	N	N
118	20240311	120534	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1894	8	2	0.42	56495819	29956	51.56	1885	1900	1872	2450	1321	1886	1885.96	0.73	12761	12678	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	1001	41.17	1.18	12	0.06	46.00	1610.00	3275	20230628	-42.17	1634	20231101	15.91	2580	-26.59	20240117	1755	7.92	20240104	3275	-42.17	20230628	1634	15.91	20231101	2.65	N	065530	500	264 억	188527	N	N	N	N
119	20240311	110530	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1895	9	2	0.48	43582042	23108	39.77	1885	1900	1872	2450	1321	1886	1886.02	0.72	11351	11222	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	1002	41.20	1.18	12	0.04	46.00	1610.00	3275	20230628	-42.14	1634	20231101	15.97	2580	-26.55	20240117	1755	7.98	20240104	3275	-42.14	20230628	1634	15.97	20231101	2.65	N	065530	500	264 억	187117	N	N	N	N
120	20240311	100524	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1892	6	2	0.32	29652548	15730	27.07	1885	1900	1872	2450	1321	1886	1885.10	0.71	8955	8901	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	1000	41.13	1.18	12	0.03	46.00	1610.00	3275	20230628	-42.23	1634	20231101	15.79	2580	-26.67	20240117	1755	7.81	20240104	3275	-42.23	20230628	1634	15.79	20231101	2.65	N	065530	500	264 억	184721	N	N	N	N
121	20240311	090527	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1872	-14	5	-0.74	8478546	4514	7.77	1885	1886	1872	2450	1321	1886	1878.28	0.69	2408	2081	1947	1916	1889	1858	1831	1932	1874	264	564	500	1320	1	1	52860000	990	40.70	1.16	12	0.01	46.00	1610.00	3275	20230628	-42.84	1634	20231101	14.57	2580	-27.44	20240117	1755	6.67	20240104	3275	-42.84	20230628	1634	14.57	20231101	2.65	N	065530	500	264 억	178174	N	N	N	N
122	20240308	160531	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1886	5	2	0.27	108304574	57465	59.75	1862	1920	1862	2445	1317	1881	1884.76	0.68	7861	7856	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	997	41.00	1.17	12	0.11	46.00	1610.00	3275	20230628	-42.41	1634	20231101	15.42	2580	-26.90	20240117	1755	7.46	20240104	3275	-42.41	20230628	1634	15.42	20231101	2.65	N	065530	500	264 억	175766	N	N	N	N
123	20240308	150529	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1875	-6	5	-0.32	95484618	50649	52.66	1862	1920	1862	2445	1317	1881	1885.30	0.68	7530	7444	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	991	40.76	1.16	12	0.10	46.00	1610.00	3275	20230628	-42.75	1634	20231101	14.75	2580	-27.33	20240117	1755	6.84	20240104	3275	-42.75	20230628	1634	14.75	20231101	2.65	N	065530	500	264 억	175435	N	N	N	N
124	20240308	140527	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1878	-3	5	-0.16	77815858	41203	42.84	1862	1920	1862	2445	1317	1881	1888.77	0.67	4595	4697	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	993	40.83	1.17	12	0.08	46.00	1610.00	3275	20230628	-42.66	1634	20231101	14.93	2580	-27.21	20240117	1755	7.01	20240104	3275	-42.66	20230628	1634	14.93	20231101	2.65	N	065530	500	264 억	172500	N	N	N	N
125	20240308	130525	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1887	6	2	0.32	55785259	29455	30.63	1862	1920	1862	2445	1317	1881	1894.33	0.65	329	431	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	997	41.02	1.17	12	0.06	46.00	1610.00	3275	20230628	-42.38	1634	20231101	15.48	2580	-26.86	20240117	1755	7.52	20240104	3275	-42.38	20230628	1634	15.48	20231101	2.65	N	065530	500	264 억	168234	N	N	N	N
126	20240308	120528	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1881	0	3	0.00	51876940	27378	28.47	1862	1920	1862	2445	1317	1881	1895.32	0.65	415	611	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	994	40.89	1.17	12	0.05	46.00	1610.00	3275	20230628	-42.56	1634	20231101	15.12	2580	-27.09	20240117	1755	7.18	20240104	3275	-42.56	20230628	1634	15.12	20231101	2.65	N	065530	500	264 억	168320	N	N	N	N
127	20240308	110526	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1905	24	2	1.28	29173106	15373	15.98	1862	1920	1862	2445	1317	1881	1898.74	0.64	-910	-808	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	1007	41.41	1.18	12	0.03	46.00	1610.00	3275	20230628	-41.83	1634	20231101	16.59	2580	-26.16	20240117	1755	8.55	20240104	3275	-41.83	20230628	1634	16.59	20231101	2.65	N	065530	500	264 억	166995	N	N	N	N
128	20240308	100524	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1892	11	2	0.58	19798443	10443	10.86	1862	1920	1862	2445	1317	1881	1897.28	0.65	860	962	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	1000	41.13	1.18	12	0.02	46.00	1610.00	3275	20230628	-42.23	1634	20231101	15.79	2580	-26.67	20240117	1755	7.81	20240104	3275	-42.23	20230628	1634	15.79	20231101	2.65	N	065530	500	264 억	168765	N	N	N	N
129	20240308	090522	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1919	38	2	2.02	13074934	6914	7.19	1862	1920	1862	2445	1317	1881	1892.62	0.65	729	724	1931	1906	1889	1864	1847	1897	1855	264	564	500	1310	1	1	52860000	1014	41.72	1.19	12	0.01	46.00	1610.00	3275	20230628	-41.40	1634	20231101	17.44	2580	-25.62	20240117	1755	9.34	20240104	3275	-41.40	20230628	1634	17.44	20231101	2.65	N	065530	500	264 억	168634	N	N	N	N
130	20240307	160524	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1881	-21	5	-1.10	173039085	91713	175.88	1908	1914	1872	2470	1332	1902	1886.75	0.65	-14457	-14461	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	994	40.89	1.17	12	0.17	46.00	1610.00	3275	20230628	-42.56	1634	20231101	15.12	2580	-27.09	20240117	1755	7.18	20240104	3275	-42.56	20230628	1634	15.12	20231101	2.63	N	065530	500	264 억	167905	N	N	N	N
131	20240307	150505	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1880	-22	5	-1.16	166512452	88244	169.23	1908	1914	1872	2470	1332	1902	1886.95	0.64	-15671	-15675	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	994	40.87	1.17	12	0.17	46.00	1610.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.63	N	065530	500	264 억	166691	N	N	N	N
132	20240307	140517	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1881	-21	5	-1.10	147223402	77991	149.57	1908	1914	1872	2470	1332	1902	1887.70	0.65	-14468	-14472	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	994	40.89	1.17	12	0.15	46.00	1610.00	3275	20230628	-42.56	1634	20231101	15.12	2580	-27.09	20240117	1755	7.18	20240104	3275	-42.56	20230628	1634	15.12	20231101	2.63	N	065530	500	264 억	167894	N	N	N	N
133	20240307	130519	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1880	-22	5	-1.16	143255091	75881	145.52	1908	1914	1872	2470	1332	1902	1887.89	0.65	-13007	-13011	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	994	40.87	1.17	12	0.14	46.00	1610.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.63	N	065530	500	264 억	169355	N	N	N	N
134	20240307	120521	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1881	-21	5	-1.10	125941497	66672	127.86	1908	1914	1872	2470	1332	1902	1888.97	0.66	-10752	-10796	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	994	40.89	1.17	12	0.13	46.00	1610.00	3275	20230628	-42.56	1634	20231101	15.12	2580	-27.09	20240117	1755	7.18	20240104	3275	-42.56	20230628	1634	15.12	20231101	2.63	N	065530	500	264 억	171610	N	N	N	N
135	20240307	110525	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1894	-8	5	-0.42	114526699	60607	116.23	1908	1914	1872	2470	1332	1902	1889.66	0.66	-11220	-11224	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	1001	41.17	1.18	12	0.11	46.00	1610.00	3275	20230628	-42.17	1634	20231101	15.91	2580	-26.59	20240117	1755	7.92	20240104	3275	-42.17	20230628	1634	15.91	20231101	2.63	N	065530	500	264 억	171142	N	N	N	N
136	20240307	100521	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1879	-23	5	-1.21	63472892	33544	64.33	1908	1914	1879	2470	1332	1902	1892.23	0.66	-11944	-11697	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	993	40.85	1.17	12	0.06	46.00	1610.00	3275	20230628	-42.63	1634	20231101	14.99	2580	-27.17	20240117	1755	7.07	20240104	3275	-42.63	20230628	1634	14.99	20231101	2.63	N	065530	500	264 억	170418	N	N	N	N
137	20240307	090521	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1914	12	2	0.63	805962	423	0.81	1908	1914	1905	2470	1332	1902	1905.35	0.70	86	82	1932	1917	1905	1890	1878	1924	1897	264	568	500	1330	1	1	52860000	1012	41.61	1.19	12	0.00	46.00	1610.00	3275	20230628	-41.56	1634	20231101	17.14	2580	-25.81	20240117	1755	9.06	20240104	3275	-41.56	20230628	1634	17.14	20231101	2.63	N	065530	500	264 억	182448	N	N	N	N
138	20240306	160520	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1902	1	2	0.05	99271899	52068	34.39	1901	1920	1893	2470	1331	1901	1906.58	0.70	932	906	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1005	41.35	1.18	12	0.10	46.00	1610.00	3275	20230628	-41.92	1634	20231101	16.40	2580	-26.28	20240117	1755	8.38	20240104	3275	-41.92	20230628	1634	16.40	20231101	2.65	N	065530	500	264 억	182362	N	N	N	N
139	20240306	150520	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1906	5	2	0.26	93805761	49196	32.50	1901	1920	1893	2470	1331	1901	1906.78	0.71	2429	2403	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1008	41.43	1.18	12	0.09	46.00	1610.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.65	N	065530	500	264 억	183859	N	N	N	N
140	20240306	140520	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1906	5	2	0.26	76272111	39994	26.42	1901	1920	1893	2470	1331	1901	1907.09	0.71	2000	1974	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1008	41.43	1.18	12	0.08	46.00	1610.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.65	N	065530	500	264 억	183430	N	N	N	N
141	20240306	130522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1914	13	2	0.68	60346351	31642	20.90	1901	1920	1893	2470	1331	1901	1907.16	0.71	2233	2207	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1012	41.61	1.19	12	0.06	46.00	1610.00	3275	20230628	-41.56	1634	20231101	17.14	2580	-25.81	20240117	1755	9.06	20240104	3275	-41.56	20230628	1634	17.14	20231101	2.65	N	065530	500	264 억	183663	N	N	N	N
142	20240306	120522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1915	14	2	0.74	53283401	27945	18.46	1901	1920	1893	2470	1331	1901	1906.72	0.71	2571	2545	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1012	41.63	1.19	12	0.05	46.00	1610.00	3275	20230628	-41.53	1634	20231101	17.20	2580	-25.78	20240117	1755	9.12	20240104	3275	-41.53	20230628	1634	17.20	20231101	2.65	N	065530	500	264 억	184001	N	N	N	N
143	20240306	110518	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1916	15	2	0.79	39872080	20928	13.82	1901	1920	1893	2470	1331	1901	1905.20	0.72	3815	3789	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1013	41.65	1.19	12	0.04	46.00	1610.00	3275	20230628	-41.50	1634	20231101	17.26	2580	-25.74	20240117	1755	9.17	20240104	3275	-41.50	20230628	1634	17.26	20231101	2.65	N	065530	500	264 억	185245	N	N	N	N
144	20240306	100511	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1905	4	2	0.21	26168141	13744	9.08	1901	1920	1893	2470	1331	1901	1903.97	0.70	306	538	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1007	41.41	1.18	12	0.03	46.00	1610.00	3275	20230628	-41.83	1634	20231101	16.59	2580	-26.16	20240117	1755	8.55	20240104	3275	-41.83	20230628	1634	16.59	20231101	2.65	N	065530	500	264 억	181736	N	N	N	N
145	20240306	090519	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1895	-6	5	-0.32	2071448	1089	0.72	1901	1920	1893	2470	1331	1901	1902.16	0.70	-577	-603	1960	1930	1915	1885	1870	1923	1878	264	569	500	1330	1	1	52860000	1002	41.20	1.18	12	0.00	46.00	1610.00	3275	20230628	-42.14	1634	20231101	15.97	2580	-26.55	20240117	1755	7.98	20240104	3275	-42.14	20230628	1634	15.97	20231101	2.65	N	065530	500	264 억	180853	N	N	N	N
146	20240305	160515	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1901	-47	5	-2.41	290312872	151389	188.41	1945	1945	1900	2530	1364	1948	1917.74	0.70	-53946	-54000	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1005	41.33	1.18	12	0.29	46.00	1610.00	3275	20230628	-41.95	1634	20231101	16.34	2580	-26.32	20240117	1755	8.32	20240104	3275	-41.95	20230628	1634	16.34	20231101	2.64	N	065530	500	264 억	181430	N	N	N	N
147	20240305	150517	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1902	-46	5	-2.36	270164281	140794	175.23	1945	1945	1900	2530	1364	1948	1918.86	0.71	-51744	-51692	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1005	41.35	1.18	12	0.27	46.00	1610.00	3275	20230628	-41.92	1634	20231101	16.40	2580	-26.28	20240117	1755	8.38	20240104	3275	-41.92	20230628	1634	16.40	20231101	2.64	N	065530	500	264 억	183632	N	N	N	N
148	20240305	140511	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1906	-42	5	-2.16	256348892	133538	166.20	1945	1945	1900	2530	1364	1948	1919.67	0.71	-50291	-50295	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1008	41.43	1.18	12	0.25	46.00	1610.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.64	N	065530	500	264 억	185085	N	N	N	N
149	20240305	130515	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1910	-38	5	-1.95	213181870	110883	138.00	1945	1945	1910	2530	1364	1948	1922.58	0.77	-36126	-36130	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1010	41.52	1.19	12	0.21	46.00	1610.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.64	N	065530	500	264 억	199250	N	N	N	N
150	20240305	120513	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1913	-35	5	-1.80	183843149	95536	118.90	1945	1945	1913	2530	1364	1948	1924.33	0.80	-29384	-29388	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1011	41.59	1.19	12	0.18	46.00	1610.00	3275	20230628	-41.59	1634	20231101	17.07	2580	-25.85	20240117	1755	9.00	20240104	3275	-41.59	20230628	1634	17.07	20231101	2.64	N	065530	500	264 억	205992	N	N	N	N
151	20240305	110513	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1919	-29	5	-1.49	144219981	74854	93.16	1945	1945	1916	2530	1364	1948	1926.68	0.83	-19153	-18980	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1014	41.72	1.19	12	0.14	46.00	1610.00	3275	20230628	-41.40	1634	20231101	17.44	2580	-25.62	20240117	1755	9.34	20240104	3275	-41.40	20230628	1634	17.44	20231101	2.64	N	065530	500	264 억	216223	N	N	N	N
152	20240305	100509	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1936	-12	5	-0.62	84403725	43819	54.54	1945	1945	1920	2530	1364	1948	1926.19	0.88	-7099	-7103	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1023	42.09	1.20	12	0.08	46.00	1610.00	3275	20230628	-40.89	1634	20231101	18.48	2580	-24.96	20240117	1755	10.31	20240104	3275	-40.89	20230628	1634	18.48	20231101	2.64	N	065530	500	264 억	228277	N	N	N	N
153	20240305	090511	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1929	-19	5	-0.98	11501908	5945	7.40	1945	1945	1929	2530	1364	1948	1934.72	0.90	-1221	-1226	1988	1967	1944	1923	1900	1956	1912	264	582	500	1360	1	1	52860000	1020	41.93	1.20	12	0.01	46.00	1610.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.64	N	065530	500	264 억	234155	N	N	N	N
154	20240304	160512	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1948	-17	5	-0.87	156322414	80311	74.67	1962	1965	1921	2550	1376	1965	1946.46	0.91	3919	3915	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1030	42.35	1.21	12	0.15	46.00	1610.00	3275	20230628	-40.52	1634	20231101	19.22	2580	-24.50	20240117	1755	11.00	20240104	3275	-40.52	20230628	1634	19.22	20231101	2.61	N	065530	500	264 억	235376	N	N	N	N
155	20240304	150509	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1945	-20	5	-1.02	145190574	74573	69.33	1962	1965	1921	2550	1376	1965	1946.96	0.91	4854	4850	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1028	42.28	1.21	12	0.14	46.00	1610.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.61	N	065530	500	264 억	236311	N	N	N	N
156	20240304	140441	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1951	-14	5	-0.71	140845622	72335	67.25	1962	1965	1921	2550	1376	1965	1947.13	0.92	6041	6037	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1031	42.41	1.21	12	0.14	46.00	1610.00	3275	20230628	-40.43	1634	20231101	19.40	2580	-24.38	20240117	1755	11.17	20240104	3275	-40.43	20230628	1634	19.40	20231101	2.61	N	065530	500	264 억	237498	N	N	N	N
157	20240304	130506	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1954	-11	5	-0.56	106829159	54805	50.95	1962	1965	1921	2550	1376	1965	1949.26	0.91	5197	5198	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1033	42.48	1.21	12	0.10	46.00	1610.00	3275	20230628	-40.34	1634	20231101	19.58	2580	-24.26	20240117	1755	11.34	20240104	3275	-40.34	20230628	1634	19.58	20231101	2.61	N	065530	500	264 억	236654	N	N	N	N
158	20240304	120443	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1955	-10	5	-0.51	100176774	51398	47.79	1962	1965	1921	2550	1376	1965	1949.04	0.92	6295	6367	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1033	42.50	1.21	12	0.10	46.00	1610.00	3275	20230628	-40.31	1634	20231101	19.65	2580	-24.22	20240117	1755	11.40	20240104	3275	-40.31	20230628	1634	19.65	20231101	2.61	N	065530	500	264 억	237752	N	N	N	N
159	20240304	110503	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1946	-19	5	-0.97	85353575	43802	40.72	1962	1965	1921	2550	1376	1965	1948.62	0.93	9944	9940	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1029	42.30	1.21	12	0.08	46.00	1610.00	3275	20230628	-40.58	1634	20231101	19.09	2580	-24.57	20240117	1755	10.88	20240104	3275	-40.58	20230628	1634	19.09	20231101	2.61	N	065530	500	264 억	241401	N	N	N	N
160	20240304	100503	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1958	-7	5	-0.36	63706018	32700	30.40	1962	1965	1921	2550	1376	1965	1948.20	0.95	13600	13596	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1035	42.57	1.22	12	0.06	46.00	1610.00	3275	20230628	-40.21	1634	20231101	19.83	2580	-24.11	20240117	1755	11.57	20240104	3275	-40.21	20230628	1634	19.83	20231101	2.61	N	065530	500	264 억	245057	N	N	N	N
161	20240304	090504	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1950	-15	5	-0.76	20612205	10585	9.84	1962	1963	1921	2550	1376	1965	1947.30	0.90	1695	823	2035	2000	1980	1945	1925	1990	1935	264	585	500	1370	1	1	52860000	1031	42.39	1.21	12	0.02	46.00	1610.00	3275	20230628	-40.46	1634	20231101	19.34	2580	-24.42	20240117	1755	11.11	20240104	3275	-40.46	20230628	1634	19.34	20231101	2.61	N	065530	500	264 억	233152	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History