KissMeData/036800/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160450	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-50	5	-0.23	105207900	4816	49.63	21800	21950	21650	28300	15300	21800	21845.49	24.02	-705	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2175	5.33	0.68	12	0.05	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
3	20231130	150451	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-50	5	-0.23	88284500	4038	41.61	21800	21950	21650	28300	15300	21800	21863.42	24.02	-770	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2175	5.33	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
4	20231130	140448	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	50	2	0.23	81697700	3736	38.50	21800	21950	21650	28300	15300	21800	21867.69	24.02	-859	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2185	5.36	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.24	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	29500	-25.93	20230310	19910	9.74	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
5	20231130	130447	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	100	2	0.46	78616600	3595	37.05	21800	21950	21650	28300	15300	21800	21868.32	24.02	-898	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2190	5.37	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.08	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
6	20231130	120455	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	100	2	0.46	77632250	3550	36.58	21800	21950	21650	28300	15300	21800	21868.24	24.02	-902	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2190	5.37	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.08	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
7	20231130	110451	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	150	2	0.69	57034900	2608	26.88	21800	21950	21650	28300	15300	21800	21869.21	24.02	-754	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2195	5.38	0.69	12	0.03	4078.00	32041.00	30450	20221128	-27.91	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
8	20231130	100446	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	150	2	0.69	17925800	821	8.46	21800	21950	21650	28300	15300	21800	21834.10	24.02	-307	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	30450	20221128	-27.91	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
9	20231130	090448	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	0	3	0.00	5210200	239	2.46	21800	21800	21800	28300	15300	21800	21800.00	24.02	-42	22100	21950	21750	21600	21400	22025	21675	50	6500	500	16130	50	1	10000000	2180	5.35	0.68	12	0.00	4078.00	32041.00	30450	20221128	-28.41	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.37	N	036800	500	50 억	2401773	N	N	0	N	N
10	20231129	160446	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	210826100	9704	71.70	21600	21900	21550	28400	15300	21850	21725.69	23.97	1798	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2180	5.35	0.68	12	0.10	4078.00	32041.00	30450	20221128	-28.41	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
11	20231129	150449	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	195698050	9011	66.58	21600	21850	21550	28400	15300	21850	21717.68	23.97	2260	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2170	5.32	0.68	12	0.09	4078.00	32041.00	30450	20221128	-28.74	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	29500	-26.44	20230310	19910	8.99	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
12	20231129	140447	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	0	3	0.00	179905650	8285	61.21	21600	21850	21550	28400	15300	21850	21714.62	23.97	2543	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2185	5.36	0.68	12	0.08	4078.00	32041.00	30450	20221128	-28.24	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	29500	-25.93	20230310	19910	9.74	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
13	20231129	130450	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	158006700	7278	53.77	21600	21850	21550	28400	15300	21850	21710.18	23.97	2287	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2170	5.32	0.68	12	0.07	4078.00	32041.00	30450	20221128	-28.74	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	29500	-26.44	20230310	19910	8.99	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
14	20231129	120449	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	110957800	5108	37.74	21600	21850	21550	28400	15300	21850	21722.36	23.97	1948	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2175	5.33	0.68	12	0.05	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
15	20231129	110449	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	92978200	4281	31.63	21600	21850	21550	28400	15300	21850	21718.80	23.97	2024	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2170	5.32	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.74	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	29500	-26.44	20230310	19910	8.99	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
16	20231129	100447	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	83689500	3853	28.47	21600	21850	21550	28400	15300	21850	21720.61	23.97	2234	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2175	5.33	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
17	20231129	090445	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	47165750	2174	16.06	21600	21750	21550	28400	15300	21850	21695.38	23.97	1756	22216	22032	21716	21532	21216	22125	21625	50	6550	500	16160	50	1	10000000	2175	5.33	0.68	12	0.02	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.42	N	036800	500	50 억	2397342	N	N	0	N	N
18	20231128	160447	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	0	3	0.00	293293450	13532	118.60	21800	21900	21400	28400	15300	21850	21674.07	24.00	-3064	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2185	5.36	0.68	12	0.14	4078.00	32041.00	30450	20221128	-28.24	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	30450	-28.24	20221128	19910	9.74	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
19	20231128	150418	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	214805950	9918	86.92	21800	21900	21400	28400	15300	21850	21658.19	24.00	-2146	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2180	5.35	0.68	12	0.10	4078.00	32041.00	30450	20221128	-28.41	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	30450	-28.41	20221128	19910	9.49	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
20	20231128	140446	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	195323050	9022	79.07	21800	21900	21400	28400	15300	21850	21649.64	24.00	-1720	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2175	5.33	0.68	12	0.09	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	30450	-28.57	20221128	19910	9.24	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
21	20231128	130444	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	163939650	7577	66.41	21800	21900	21400	28400	15300	21850	21636.49	24.00	-1585	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2180	5.35	0.68	12	0.08	4078.00	32041.00	30450	20221128	-28.41	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	30450	-28.41	20221128	19910	9.49	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
22	20231128	120444	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	155101250	7171	62.85	21800	21900	21400	28400	15300	21850	21628.96	24.00	-1435	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2175	5.33	0.68	12	0.07	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	30450	-28.57	20221128	19910	9.24	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
23	20231128	110445	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	151753200	7017	61.50	21800	21900	21400	28400	15300	21850	21626.51	24.00	-1292	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2175	5.33	0.68	12	0.07	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	30450	-28.57	20221128	19910	9.24	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
24	20231128	100445	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21650	-200	5	-0.92	85536700	3956	34.67	21800	21900	21400	28400	15300	21850	21622.02	24.00	-1213	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2165	5.31	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.90	19910	20231024	8.74	29500	-26.61	20230310	19910	8.74	20231024	30450	-28.90	20221128	19910	8.74	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
25	20231128	090443	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	0	3	0.00	3473250	159	1.39	21800	21900	21800	28400	15300	21850	21844.34	24.00	-6	22383	22116	21983	21716	21583	22050	21650	50	6550	500	16160	50	1	10000000	2185	5.36	0.68	12	0.00	4078.00	32041.00	30450	20221128	-28.24	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	30450	-28.24	20221128	19910	9.74	20231024	0.41	N	036800	500	50 억	2400309	N	N	0	N	N
26	20231127	160445	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	-650	5	-2.89	242074650	11009	116.08	22200	22250	21850	29250	15750	22500	21988.80	24.02	-1732	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2185	5.36	0.68	12	0.11	4078.00	32041.00	30450	20221128	-28.24	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	30450	-28.24	20221128	19910	9.74	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
27	20231127	150443	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-500	5	-2.22	222169650	10099	106.48	22200	22250	21850	29250	15750	22500	21999.17	24.02	-1650	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2200	5.39	0.69	12	0.10	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
28	20231127	140447	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-500	5	-2.22	193343500	8787	92.65	22200	22250	21900	29250	15750	22500	22003.36	24.02	-1017	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2200	5.39	0.69	12	0.09	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
29	20231127	130445	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-500	5	-2.22	176755750	8033	84.70	22200	22250	21900	29250	15750	22500	22003.70	24.02	-768	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2200	5.39	0.69	12	0.08	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
30	20231127	120445	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-500	5	-2.22	147082600	6685	70.49	22200	22250	21900	29250	15750	22500	22001.88	24.02	348	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2200	5.39	0.69	12	0.07	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
31	20231127	110439	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-500	5	-2.22	119337000	5423	57.18	22200	22250	21900	29250	15750	22500	22005.72	24.02	113	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2200	5.39	0.69	12	0.05	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
32	20231127	100438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	-450	5	-2.00	71589800	3249	34.26	22200	22250	21900	29250	15750	22500	22034.41	24.02	-39	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2205	5.41	0.69	12	0.03	4078.00	32041.00	30450	20221128	-27.59	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	30450	-27.59	20221128	19910	10.75	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
33	20231127	090439	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22200	-300	5	-1.33	866300	39	0.41	22200	22250	22200	29250	15750	22500	22212.82	24.02	0	22766	22632	22416	22282	22066	22700	22350	50	6750	500	16650	50	1	10000000	2220	5.44	0.69	12	0.00	4078.00	32041.00	30450	20221128	-27.09	19910	20231024	11.50	29500	-24.75	20230310	19910	11.50	20231024	30450	-27.09	20221128	19910	11.50	20231024	0.41	N	036800	500	50 억	2402054	N	N	0	N	N
34	20231124	160435	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22500	100	2	0.45	212733750	9483	35.15	22350	22550	22200	29100	15700	22400	22433.17	24.03	-1056	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2250	5.52	0.70	12	0.09	4078.00	32041.00	30450	20221128	-26.11	19910	20231024	13.01	29500	-23.73	20230310	19910	13.01	20231024	30450	-26.11	20221128	19910	13.01	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
35	20231124	150441	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22550	150	2	0.67	209118750	9322	34.55	22350	22550	22200	29100	15700	22400	22432.82	24.03	-1055	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2255	5.53	0.70	12	0.09	4078.00	32041.00	30450	20221128	-25.94	19910	20231024	13.26	29500	-23.56	20230310	19910	13.26	20231024	30450	-25.94	20221128	19910	13.26	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
36	20231124	140442	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22450	50	2	0.22	172614600	7696	28.53	22350	22550	22200	29100	15700	22400	22429.13	24.03	-1283	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2245	5.51	0.70	12	0.08	4078.00	32041.00	30450	20221128	-26.27	19910	20231024	12.76	29500	-23.90	20230310	19910	12.76	20231024	30450	-26.27	20221128	19910	12.76	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
37	20231124	130440	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22500	100	2	0.45	139783200	6238	23.12	22350	22550	22200	29100	15700	22400	22408.34	24.03	-1195	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2250	5.52	0.70	12	0.06	4078.00	32041.00	30450	20221128	-26.11	19910	20231024	13.01	29500	-23.73	20230310	19910	13.01	20231024	30450	-26.11	20221128	19910	13.01	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
38	20231124	120442	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22550	150	2	0.67	109568250	4897	18.15	22350	22550	22200	29100	15700	22400	22374.57	24.03	-1091	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2255	5.53	0.70	12	0.05	4078.00	32041.00	30450	20221128	-25.94	19910	20231024	13.26	29500	-23.56	20230310	19910	13.26	20231024	30450	-25.94	20221128	19910	13.26	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
39	20231124	110441	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22350	-50	5	-0.22	71238850	3191	11.83	22350	22500	22200	29100	15700	22400	22324.93	24.03	-486	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2235	5.48	0.70	12	0.03	4078.00	32041.00	30450	20221128	-26.60	19910	20231024	12.26	29500	-24.24	20230310	19910	12.26	20231024	30450	-26.60	20221128	19910	12.26	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
40	20231124	100439	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22400	0	3	0.00	54285250	2432	9.01	22350	22500	22200	29100	15700	22400	22321.24	24.03	-427	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2240	5.49	0.70	12	0.02	4078.00	32041.00	30450	20221128	-26.44	19910	20231024	12.51	29500	-24.07	20230310	19910	12.51	20231024	30450	-26.44	20221128	19910	12.51	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
41	20231124	090440	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22250	-150	5	-0.67	7922300	356	1.32	22350	22350	22200	29100	15700	22400	22253.65	24.03	-104	22933	22666	22333	22066	21733	22800	22200	50	6700	500	16570	50	1	10000000	2225	5.46	0.69	12	0.00	4078.00	32041.00	30450	20221128	-26.93	19910	20231024	11.75	29500	-24.58	20230310	19910	11.75	20231024	30450	-26.93	20221128	19910	11.75	20231024	0.39	N	036800	500	50 억	2403398	N	N	0	N	N
42	20231123	160433	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22400	150	2	0.67	604035050	26899	136.18	22250	22600	22000	28900	15600	22250	22455.67	24.04	-2117	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2240	5.49	0.70	12	0.27	4078.00	32041.00	30450	20221128	-26.44	19910	20231024	12.51	29500	-24.07	20230310	19910	12.51	20231024	30450	-26.44	20221128	19910	12.51	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
43	20231123	150450	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22350	100	2	0.45	592818150	26398	133.64	22250	22600	22000	28900	15600	22250	22456.93	24.04	-1867	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2235	5.48	0.70	12	0.26	4078.00	32041.00	30450	20221128	-26.60	19910	20231024	12.26	29500	-24.24	20230310	19910	12.26	20231024	30450	-26.60	20221128	19910	12.26	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
44	20231123	140443	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22500	250	2	1.12	528307550	23524	119.09	22250	22600	22000	28900	15600	22250	22458.24	24.04	-14	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2250	5.52	0.70	12	0.24	4078.00	32041.00	30450	20221128	-26.11	19910	20231024	13.01	29500	-23.73	20230310	19910	13.01	20231024	30450	-26.11	20221128	19910	13.01	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
45	20231123	130445	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22550	300	2	1.35	408415700	18200	92.14	22250	22600	22000	28900	15600	22250	22440.42	24.04	766	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2255	5.53	0.70	12	0.18	4078.00	32041.00	30450	20221128	-25.94	19910	20231024	13.26	29500	-23.56	20230310	19910	13.26	20231024	30450	-25.94	20221128	19910	13.26	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
46	20231123	120440	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22550	300	2	1.35	355598000	15860	80.29	22250	22600	22000	28900	15600	22250	22421.06	24.04	959	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2255	5.53	0.70	12	0.16	4078.00	32041.00	30450	20221128	-25.94	19910	20231024	13.26	29500	-23.56	20230310	19910	13.26	20231024	30450	-25.94	20221128	19910	13.26	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
47	20231123	110449	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22450	200	2	0.90	168071400	7527	38.11	22250	22500	22000	28900	15600	22250	22329.14	24.04	-1026	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2245	5.51	0.70	12	0.08	4078.00	32041.00	30450	20221128	-26.27	19910	20231024	12.76	29500	-23.90	20230310	19910	12.76	20231024	30450	-26.27	20221128	19910	12.76	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
48	20231123	100441	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22300	50	2	0.22	57501800	2589	13.11	22250	22350	22000	28900	15600	22250	22210.04	24.04	-898	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2230	5.47	0.70	12	0.03	4078.00	32041.00	30450	20221128	-26.77	19910	20231024	12.00	29500	-24.41	20230310	19910	12.00	20231024	30450	-26.77	20221128	19910	12.00	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
49	20231123	090437	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	-200	5	-0.90	6605750	299	1.51	22250	22250	22000	28900	15600	22250	22092.81	24.04	-7	22750	22500	22100	21850	21450	22625	21975	50	6650	500	16460	50	1	10000000	2205	5.41	0.69	12	0.00	4078.00	32041.00	30450	20221128	-27.59	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	30450	-27.59	20221128	19910	10.75	20231024	0.38	N	036800	500	50 억	2404172	N	N	3	N	N
50	20231122	160424	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22250	300	2	1.37	435047950	19700	32.98	21950	22350	21700	28500	15400	21950	22083.39	24.06	-1689	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2225	5.46	0.69	12	0.20	4078.00	32041.00	30450	20221128	-26.93	19910	20231024	11.75	29500	-24.58	20230310	19910	11.75	20231024	30450	-26.93	20221128	19910	11.75	20231024	0.37	N	036800	500	50 억	2405725	N	N	3	N	N
51	20231122	150434	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	50	2	0.23	422635650	19140	32.04	21950	22350	21700	28500	15400	21950	22081.28	24.06	-1670	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2200	5.39	0.69	12	0.19	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.37	N	036800	500	50 억	2405725	N	N	0	N	N
52	20231122	140427	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22300	350	2	1.59	380386950	17234	28.85	21950	22350	21700	28500	15400	21950	22071.89	24.06	-1133	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2230	5.47	0.70	12	0.17	4078.00	32041.00	30450	20221128	-26.77	19910	20231024	12.00	29500	-24.41	20230310	19910	12.00	20231024	30450	-26.77	20221128	19910	12.00	20231024	0.37	N	036800	500	50 억	2405725	N	N	0	N	N
53	20231122	130443	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22150	200	2	0.91	282508150	12826	21.47	21950	22250	21700	28500	15400	21950	22026.21	24.06	-1556	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2215	5.43	0.69	12	0.13	4078.00	32041.00	30450	20221128	-27.26	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	30450	-27.26	20221128	19910	11.25	20231024	0.37	N	036800	500	50 억	2405725	N	N	0	N	N
54	20231122	120444	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	50	2	0.23	201833800	9190	15.38	21950	22250	21700	28500	15400	21950	21962.33	24.06	-1216	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2200	5.39	0.69	12	0.09	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.37	N	036800	500	50 억	2405725	N	N	0	N	N
55	20231122	110501	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	-50	5	-0.23	150414100	6858	11.48	21950	22250	21700	28500	15400	21950	21932.65	24.06	-1043	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2190	5.37	0.68	12	0.07	4078.00	32041.00	30450	20221128	-28.08	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	30450	-28.08	20221128	19910	9.99	20231024	0.37	N	036800	500	50 억	2405725	N	N	0	N	N
56	20231122	100450	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	50	2	0.23	116292550	5295	8.86	21950	22250	21700	28500	15400	21950	21962.71	24.06	-1301	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2200	5.39	0.69	12	0.05	4078.00	32041.00	30450	20221128	-27.75	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	30450	-27.75	20221128	19910	10.50	20231024	0.37	N	036800	500	50 억	2405725	N	N	0	N	N
57	20231122	090427	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	-50	5	-0.23	43981800	2007	3.36	21950	22050	21700	28500	15400	21950	21914.20	24.06	-243	23350	22650	21600	20900	19850	23000	21250	50	6550	500	16240	50	1	10000000	2190	5.37	0.68	12	0.02	4078.00	32041.00	30450	20221128	-28.08	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	30450	-28.08	20221128	19910	9.99	20231024	0.37	N	036800	500	50 억	2405725	N	N	0	N	N
58	20231121	160430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	1200	2	5.78	1302933650	59371	1547.73	20550	22300	20550	26950	14550	20750	21945.62	23.98	7580	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2195	5.38	0.69	12	0.59	4078.00	32041.00	30450	20221128	-27.91	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	30450	-27.91	20221128	19910	10.25	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
59	20231121	150431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	1200	2	5.78	1237047150	56370	1469.50	20550	22300	20550	26950	14550	20750	21945.13	23.98	7375	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2195	5.38	0.69	12	0.56	4078.00	32041.00	30450	20221128	-27.91	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	30450	-27.91	20221128	19910	10.25	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
60	20231121	140425	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	1350	2	6.51	989456100	45106	1175.86	20550	22300	20550	26950	14550	20750	21936.24	23.98	6722	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2210	5.42	0.69	12	0.45	4078.00	32041.00	30450	20221128	-27.42	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	30450	-27.42	20221128	19910	11.00	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
61	20231121	130424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21800	1050	2	5.06	624674500	28615	745.96	20550	22250	20550	26950	14550	20750	21830.32	23.98	2043	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2180	5.35	0.68	12	0.29	4078.00	32041.00	30450	20221128	-28.41	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	30450	-28.41	20221128	19910	9.49	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
62	20231121	120423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	1150	2	5.54	603088050	27626	720.18	20550	22250	20550	26950	14550	20750	21830.45	23.98	1952	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2190	5.37	0.68	12	0.28	4078.00	32041.00	30450	20221128	-28.08	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	30450	-28.08	20221128	19910	9.99	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
63	20231121	110423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21750	1000	2	4.82	542570250	24854	647.91	20550	22250	20550	26950	14550	20750	21830.30	23.98	1563	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2175	5.33	0.68	12	0.25	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	30450	-28.57	20221128	19910	9.24	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
64	20231121	100414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21750	1000	2	4.82	451993950	20701	539.65	20550	22250	20550	26950	14550	20750	21834.40	23.98	1705	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2175	5.33	0.68	12	0.21	4078.00	32041.00	30450	20221128	-28.57	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	30450	-28.57	20221128	19910	9.24	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
65	20231121	090419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20700	-50	5	-0.24	11652000	567	14.78	20550	20700	20550	26950	14550	20750	20550.26	23.98	49	21083	20916	20633	20466	20183	21000	20550	50	6200	500	15350	50	1	10000000	2070	5.08	0.65	12	0.01	4078.00	32041.00	30450	20221128	-32.02	19910	20231024	3.97	29500	-29.83	20230310	19910	3.97	20231024	30450	-32.02	20221128	19910	3.97	20231024	0.37	N	036800	500	50 억	2398323	N	N	0	N	N
66	20231120	160421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	150	2	0.73	79156100	3834	96.74	20350	20800	20350	26750	14450	20600	20645.83	23.97	1110	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2075	5.09	0.65	12	0.04	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
67	20231120	150424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20700	100	2	0.49	78346900	3795	95.76	20350	20800	20350	26750	14450	20600	20644.77	23.97	1110	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2070	5.08	0.65	12	0.04	4078.00	32041.00	30450	20221128	-32.02	19910	20231024	3.97	29500	-29.83	20230310	19910	3.97	20231024	30450	-32.02	20221128	19910	3.97	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
68	20231120	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20700	100	2	0.49	57239350	2771	69.92	20350	20800	20350	26750	14450	20600	20656.57	23.97	280	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2070	5.08	0.65	12	0.03	4078.00	32041.00	30450	20221128	-32.02	19910	20231024	3.97	29500	-29.83	20230310	19910	3.97	20231024	30450	-32.02	20221128	19910	3.97	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
69	20231120	130421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	200	2	0.97	22420200	1083	27.33	20350	20800	20350	26750	14450	20600	20701.94	23.97	-109	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2080	5.10	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
70	20231120	120421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	200	2	0.97	19965850	965	24.35	20350	20800	20350	26750	14450	20600	20690.00	23.97	-109	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2080	5.10	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
71	20231120	110420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20650	50	2	0.24	17143150	829	20.92	20350	20800	20350	26750	14450	20600	20679.31	23.97	-109	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2065	5.06	0.64	12	0.01	4078.00	32041.00	30450	20221128	-32.18	19910	20231024	3.72	29500	-30.00	20230310	19910	3.72	20231024	30450	-32.18	20221128	19910	3.72	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
72	20231120	100420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20700	100	2	0.49	10872950	527	13.30	20350	20800	20350	26750	14450	20600	20631.78	23.97	-151	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2070	5.08	0.65	12	0.01	4078.00	32041.00	30450	20221128	-32.02	19910	20231024	3.97	29500	-29.83	20230310	19910	3.97	20231024	30450	-32.02	20221128	19910	3.97	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
73	20231120	090423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20350	-250	5	-1.21	752950	37	0.93	20350	20350	20350	26750	14450	20600	20350.00	23.97	0	21366	20982	20716	20332	20066	20850	20200	50	6150	500	15240	50	1	10000000	2035	4.99	0.64	12	0.00	4078.00	32041.00	30450	20221128	-33.17	19910	20231024	2.21	29500	-31.02	20230310	19910	2.21	20231024	30450	-33.17	20221128	19910	2.21	20231024	0.38	N	036800	500	50 억	2397215	N	N	0	N	N
74	20231117	160431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20600	-500	5	-2.37	81461350	3963	137.46	21100	21100	20450	27400	14800	21100	20555.43	23.98	-304	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2060	5.05	0.64	12	0.04	4078.00	32041.00	30450	20221128	-32.35	19910	20231024	3.47	29500	-30.17	20230310	19910	3.47	20231024	30450	-32.35	20221128	19910	3.47	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
75	20231117	150433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20450	-650	5	-3.08	79339350	3860	133.89	21100	21100	20450	27400	14800	21100	20554.24	23.98	-309	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2045	5.01	0.64	12	0.04	4078.00	32041.00	30450	20221128	-32.84	19910	20231024	2.71	29500	-30.68	20230310	19910	2.71	20231024	30450	-32.84	20221128	19910	2.71	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
76	20231117	140432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20500	-600	5	-2.84	65526050	3185	110.48	21100	21100	20500	27400	14800	21100	20573.33	23.98	-275	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2050	5.03	0.64	12	0.03	4078.00	32041.00	30450	20221128	-32.68	19910	20231024	2.96	29500	-30.51	20230310	19910	2.96	20231024	30450	-32.68	20221128	19910	2.96	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
77	20231117	130430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20500	-600	5	-2.84	52726950	2561	88.83	21100	21100	20500	27400	14800	21100	20588.42	23.98	-295	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2050	5.03	0.64	12	0.03	4078.00	32041.00	30450	20221128	-32.68	19910	20231024	2.96	29500	-30.51	20230310	19910	2.96	20231024	30450	-32.68	20221128	19910	2.96	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
78	20231117	120430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20500	-600	5	-2.84	38680850	1876	65.07	21100	21100	20500	27400	14800	21100	20618.79	23.98	-320	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2050	5.03	0.64	12	0.02	4078.00	32041.00	30450	20221128	-32.68	19910	20231024	2.96	29500	-30.51	20230310	19910	2.96	20231024	30450	-32.68	20221128	19910	2.96	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
79	20231117	110433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20550	-550	5	-2.61	21389550	1034	35.87	21100	21100	20550	27400	14800	21100	20686.22	23.98	-176	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2055	5.04	0.64	12	0.01	4078.00	32041.00	30450	20221128	-32.51	19910	20231024	3.21	29500	-30.34	20230310	19910	3.21	20231024	30450	-32.51	20221128	19910	3.21	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
80	20231117	100431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	-300	5	-1.42	5968600	286	9.92	21100	21100	20750	27400	14800	21100	20869.23	23.98	-170	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2080	5.10	0.65	12	0.00	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
81	20231117	090432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21000	-100	5	-0.47	63100	3	0.10	21100	21100	21000	27400	14800	21100	21033.33	23.98	-1	21500	21300	20900	20700	20300	21400	20800	50	6300	500	15610	50	1	10000000	2100	5.15	0.66	12	0.00	4078.00	32041.00	30450	20221128	-31.03	19910	20231024	5.47	29500	-28.81	20230310	19910	5.47	20231024	30450	-31.03	20221128	19910	5.47	20231024	0.37	N	036800	500	50 억	2397503	N	N	0	N	N
82	20231116	160430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21000	-100	5	-0.47	53214900	2543	17.41	21000	21100	20500	27400	14800	21100	20926.03	23.97	-120	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2100	5.15	0.66	12	0.03	4078.00	32041.00	30450	20221128	-31.03	19910	20231024	5.47	29500	-28.81	20230310	19910	5.47	20231024	30450	-31.03	20221128	19910	5.47	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
83	20231116	150429	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21050	-50	5	-0.24	45853500	2193	15.01	21000	21100	20500	27400	14800	21100	20909.03	23.97	-83	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2105	5.16	0.66	12	0.02	4078.00	32041.00	30450	20221128	-30.87	19910	20231024	5.73	29500	-28.64	20230310	19910	5.73	20231024	30450	-30.87	20221128	19910	5.73	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
84	20231116	140420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21100	0	3	0.00	33026950	1584	10.84	21000	21100	20500	27400	14800	21100	20850.35	23.97	63	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2110	5.17	0.66	12	0.02	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
85	20231116	130429	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21100	0	3	0.00	30139650	1447	9.90	21000	21100	20500	27400	14800	21100	20829.06	23.97	65	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2110	5.17	0.66	12	0.01	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
86	20231116	120431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20950	-150	5	-0.71	22062750	1063	7.28	21000	21000	20500	27400	14800	21100	20755.17	23.97	83	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2095	5.14	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.20	19910	20231024	5.22	29500	-28.98	20230310	19910	5.22	20231024	30450	-31.20	20221128	19910	5.22	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
87	20231116	110428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20950	-150	5	-0.71	20223100	975	6.67	21000	21000	20500	27400	14800	21100	20741.64	23.97	115	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2095	5.14	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.20	19910	20231024	5.22	29500	-28.98	20230310	19910	5.22	20231024	30450	-31.20	20221128	19910	5.22	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
88	20231116	100428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21000	-100	5	-0.47	147000	7	0.05	21000	21000	21000	27400	14800	21100	21000.00	23.97	-4	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2100	5.15	0.66	12	0.00	4078.00	32041.00	30450	20221128	-31.03	19910	20231024	5.47	29500	-28.81	20230310	19910	5.47	20231024	30450	-31.03	20221128	19910	5.47	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
89	20231116	090427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21100	0	3	0.00	0	0	0.00	0	0	0	27400	14800	21100	0.00	23.97	0	21666	21382	21066	20782	20466	21525	20925	50	6300	500	15610	50	1	10000000	2110	5.17	0.66	12	0.00	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.38	N	036800	500	50 억	2397430	N	N	1	N	N
90	20231115	160403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21100	350	2	1.69	306929800	14602	334.07	20750	21350	20750	26950	14550	20750	21019.71	23.93	1194	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2110	5.17	0.66	12	0.15	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.38	N	036800	500	50 억	2392909	N	N	1	N	N
91	20231115	150434	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	0	3	0.00	298985100	14223	325.39	20750	21350	20750	26950	14550	20750	21021.24	23.93	1120	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2075	5.09	0.65	12	0.14	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.38	N	036800	500	50 억	2392909	N	N	3	N	N
92	20231115	140436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	0	3	0.00	272136750	12931	295.84	20750	21350	20750	26950	14550	20750	21045.30	23.93	535	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2075	5.09	0.65	12	0.13	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.38	N	036800	500	50 억	2392909	N	N	3	N	N
93	20231115	130434	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21100	350	2	1.69	244586950	11612	265.66	20750	21350	20750	26950	14550	20750	21063.29	23.93	364	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2110	5.17	0.66	12	0.12	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.38	N	036800	500	50 억	2392909	N	N	3	N	N
94	20231115	120436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21050	300	2	1.45	215696800	10240	234.27	20750	21350	20750	26950	14550	20750	21064.14	23.93	415	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2105	5.16	0.66	12	0.10	4078.00	32041.00	30450	20221128	-30.87	19910	20231024	5.73	29500	-28.64	20230310	19910	5.73	20231024	30450	-30.87	20221128	19910	5.73	20231024	0.38	N	036800	500	50 억	2392909	N	N	3	N	N
95	20231115	110438	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21050	300	2	1.45	190017250	9021	206.38	20750	21350	20750	26950	14550	20750	21063.88	23.93	425	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2105	5.16	0.66	12	0.09	4078.00	32041.00	30450	20221128	-30.87	19910	20231024	5.73	29500	-28.64	20230310	19910	5.73	20231024	30450	-30.87	20221128	19910	5.73	20231024	0.38	N	036800	500	50 억	2392909	N	N	3	N	N
96	20231115	100437	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20850	100	2	0.48	144884050	6883	157.47	20750	21350	20750	26950	14550	20750	21049.55	23.93	182	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2085	5.11	0.65	12	0.07	4078.00	32041.00	30450	20221128	-31.53	19910	20231024	4.72	29500	-29.32	20230310	19910	4.72	20231024	30450	-31.53	20221128	19910	4.72	20231024	0.38	N	036800	500	50 억	2392909	N	N	3	N	N
97	20231115	090431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21150	400	2	1.93	41273150	1968	45.02	20750	21150	20750	26950	14550	20750	20972.13	23.93	140	21250	21000	20550	20300	19850	21125	20425	50	6200	500	15350	50	1	10000000	2115	5.19	0.66	12	0.02	4078.00	32041.00	30450	20221128	-30.54	19910	20231024	6.23	29500	-28.31	20230310	19910	6.23	20231024	30450	-30.54	20221128	19910	6.23	20231024	0.38	N	036800	500	50 억	2392909	N	N	3	N	N
98	20231114	160427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	500	2	2.47	88417750	4330	100.79	20100	20800	20100	26300	14200	20250	20419.73	23.93	-104	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2075	5.09	0.65	12	0.04	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.38	N	036800	500	50 억	2392885	N	N	3	N	N
99	20231114	150428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20600	350	2	1.73	82879750	4063	94.58	20100	20800	20100	26300	14200	20250	20398.66	23.93	-107	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2060	5.05	0.64	12	0.04	4078.00	32041.00	30450	20221128	-32.35	19910	20231024	3.47	29500	-30.17	20230310	19910	3.47	20231024	30450	-32.35	20221128	19910	3.47	20231024	0.38	N	036800	500	50 억	2392885	N	N	18	N	N
100	20231114	140428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20350	100	2	0.49	49258650	2431	56.59	20100	20400	20100	26300	14200	20250	20262.71	23.93	234	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2035	4.99	0.64	12	0.02	4078.00	32041.00	30450	20221128	-33.17	19910	20231024	2.21	29500	-31.02	20230310	19910	2.21	20231024	30450	-33.17	20221128	19910	2.21	20231024	0.38	N	036800	500	50 억	2392885	N	N	18	N	N
101	20231114	130430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20300	50	2	0.25	44976500	2221	51.70	20100	20400	20100	26300	14200	20250	20250.56	23.93	99	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2030	4.98	0.63	12	0.02	4078.00	32041.00	30450	20221128	-33.33	19910	20231024	1.96	29500	-31.19	20230310	19910	1.96	20231024	30450	-33.33	20221128	19910	1.96	20231024	0.38	N	036800	500	50 억	2392885	N	N	18	N	N
102	20231114	120430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20300	50	2	0.25	42429150	2096	48.79	20100	20400	20100	26300	14200	20250	20242.92	23.93	108	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2030	4.98	0.63	12	0.02	4078.00	32041.00	30450	20221128	-33.33	19910	20231024	1.96	29500	-31.19	20230310	19910	1.96	20231024	30450	-33.33	20221128	19910	1.96	20231024	0.38	N	036800	500	50 억	2392885	N	N	18	N	N
103	20231114	110433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20300	50	2	0.25	34499650	1706	39.71	20100	20400	20100	26300	14200	20250	20222.54	23.93	19	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2030	4.98	0.63	12	0.02	4078.00	32041.00	30450	20221128	-33.33	19910	20231024	1.96	29500	-31.19	20230310	19910	1.96	20231024	30450	-33.33	20221128	19910	1.96	20231024	0.38	N	036800	500	50 억	2392885	N	N	18	N	N
104	20231114	100430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20300	50	2	0.25	31401700	1554	36.17	20100	20350	20100	26300	14200	20250	20207.01	23.93	29	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2030	4.98	0.63	12	0.02	4078.00	32041.00	30450	20221128	-33.33	19910	20231024	1.96	29500	-31.19	20230310	19910	1.96	20231024	30450	-33.33	20221128	19910	1.96	20231024	0.38	N	036800	500	50 억	2392885	N	N	18	N	N
105	20231114	090425	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20150	-100	5	-0.49	623450	31	0.72	20100	20200	20100	26300	14200	20250	20111.29	23.93	-2	20650	20450	20300	20100	19950	20375	20025	50	6050	500	14980	50	1	10000000	2015	4.94	0.63	12	0.00	4078.00	32041.00	30450	20221128	-33.83	19910	20231024	1.21	29500	-31.69	20230310	19910	1.21	20231024	30450	-33.83	20221128	19910	1.21	20231024	0.38	N	036800	500	50 억	2392885	N	N	18	N	N
106	20231113	160424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20250	-300	5	-1.46	86899000	4294	36.46	20500	20500	20150	26700	14400	20550	20237.29	23.94	-1027	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2025	4.97	0.63	12	0.04	4078.00	32041.00	30450	20221128	-33.50	19910	20231024	1.71	29500	-31.36	20230310	19910	1.71	20231024	30450	-33.50	20221128	19910	1.71	20231024	0.37	N	036800	500	50 억	2393913	N	N	18	N	N
107	20231113	150422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20200	-350	5	-1.70	83965300	4149	35.23	20500	20500	20150	26700	14400	20550	20237.48	23.94	-1013	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2020	4.95	0.63	12	0.04	4078.00	32041.00	30450	20221128	-33.66	19910	20231024	1.46	29500	-31.53	20230310	19910	1.46	20231024	30450	-33.66	20221128	19910	1.46	20231024	0.37	N	036800	500	50 억	2393913	N	N	3	N	N
108	20231113	140420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20250	-300	5	-1.46	72681250	3591	30.49	20500	20500	20150	26700	14400	20550	20239.84	23.94	-1005	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2025	4.97	0.63	12	0.04	4078.00	32041.00	30450	20221128	-33.50	19910	20231024	1.71	29500	-31.36	20230310	19910	1.71	20231024	30450	-33.50	20221128	19910	1.71	20231024	0.37	N	036800	500	50 억	2393913	N	N	3	N	N
109	20231113	130420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20250	-300	5	-1.46	62450750	3085	26.19	20500	20500	20150	26700	14400	20550	20243.35	23.94	-1009	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2025	4.97	0.63	12	0.03	4078.00	32041.00	30450	20221128	-33.50	19910	20231024	1.71	29500	-31.36	20230310	19910	1.71	20231024	30450	-33.50	20221128	19910	1.71	20231024	0.37	N	036800	500	50 억	2393913	N	N	3	N	N
110	20231113	120420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20250	-300	5	-1.46	51714350	2554	21.68	20500	20500	20150	26700	14400	20550	20248.38	23.94	-1008	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2025	4.97	0.63	12	0.03	4078.00	32041.00	30450	20221128	-33.50	19910	20231024	1.71	29500	-31.36	20230310	19910	1.71	20231024	30450	-33.50	20221128	19910	1.71	20231024	0.37	N	036800	500	50 억	2393913	N	N	3	N	N
111	20231113	110419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20200	-350	5	-1.70	23651550	1165	9.89	20500	20500	20200	26700	14400	20550	20301.76	23.94	-289	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2020	4.95	0.63	12	0.01	4078.00	32041.00	30450	20221128	-33.66	19910	20231024	1.46	29500	-31.53	20230310	19910	1.46	20231024	30450	-33.66	20221128	19910	1.46	20231024	0.37	N	036800	500	50 억	2393913	N	N	3	N	N
112	20231113	100418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20400	-150	5	-0.73	5001450	245	2.08	20500	20500	20300	26700	14400	20550	20414.08	23.94	-80	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2040	5.00	0.64	12	0.00	4078.00	32041.00	30450	20221128	-33.00	19910	20231024	2.46	29500	-30.85	20230310	19910	2.46	20231024	30450	-33.00	20221128	19910	2.46	20231024	0.37	N	036800	500	50 억	2393913	N	N	3	N	N
113	20231113	090421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20500	-50	5	-0.24	82000	4	0.03	20500	20500	20500	26700	14400	20550	20500.00	23.94	0	21050	20800	20400	20150	19750	20600	19950	50	6150	500	15200	50	1	10000000	2050	5.03	0.64	12	0.00	4078.00	32041.00	30450	20221128	-32.68	19910	20231024	2.96	29500	-30.51	20230310	19910	2.96	20231024	30450	-32.68	20221128	19910	2.96	20231024	0.37	N	036800	500	50 억	2393913	N	N	3	N	N
114	20231110	160438	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20550	-100	5	-0.48	237961950	11778	328.17	20650	20650	20000	26800	14500	20650	20203.94	23.98	-6573	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2055	5.04	0.64	12	0.12	4078.00	32041.00	30450	20221128	-32.51	19910	20231024	3.21	29500	-30.34	20230310	19910	3.21	20231024	30450	-32.51	20221128	19910	3.21	20231024	0.37	N	036800	500	50 억	2397959	N	N	3	N	N
115	20231110	150428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20500	-150	5	-0.73	214576650	10638	296.41	20650	20650	20000	26800	14500	20650	20170.77	23.98	-6484	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2050	5.03	0.64	12	0.11	4078.00	32041.00	30450	20221128	-32.68	19910	20231024	2.96	29500	-30.51	20230310	19910	2.96	20231024	30450	-32.68	20221128	19910	2.96	20231024	0.37	N	036800	500	50 억	2397959	N	N	5	N	N
116	20231110	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20350	-300	5	-1.45	209880300	10408	290.00	20650	20650	20000	26800	14500	20650	20165.29	23.98	-6522	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2035	4.99	0.64	12	0.10	4078.00	32041.00	30450	20221128	-33.17	19910	20231024	2.21	29500	-31.02	20230310	19910	2.21	20231024	30450	-33.17	20221128	19910	2.21	20231024	0.37	N	036800	500	50 억	2397959	N	N	5	N	N
117	20231110	130425	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20250	-400	5	-1.94	205559100	10196	284.09	20650	20650	20000	26800	14500	20650	20160.76	23.98	-6510	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2025	4.97	0.63	12	0.10	4078.00	32041.00	30450	20221128	-33.50	19910	20231024	1.71	29500	-31.36	20230310	19910	1.71	20231024	30450	-33.50	20221128	19910	1.71	20231024	0.37	N	036800	500	50 억	2397959	N	N	5	N	N
118	20231110	120425	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20200	-450	5	-2.18	196992050	9772	272.28	20650	20650	20000	26800	14500	20650	20158.83	23.98	-6399	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2020	4.95	0.63	12	0.10	4078.00	32041.00	30450	20221128	-33.66	19910	20231024	1.46	29500	-31.53	20230310	19910	1.46	20231024	30450	-33.66	20221128	19910	1.46	20231024	0.37	N	036800	500	50 억	2397959	N	N	5	N	N
119	20231110	110422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20150	-500	5	-2.42	171206850	8485	236.42	20650	20650	20000	26800	14500	20650	20177.59	23.98	-6369	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2015	4.94	0.63	12	0.08	4078.00	32041.00	30450	20221128	-33.83	19910	20231024	1.21	29500	-31.69	20230310	19910	1.21	20231024	30450	-33.83	20221128	19910	1.21	20231024	0.37	N	036800	500	50 억	2397959	N	N	5	N	N
120	20231110	100424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20400	-250	5	-1.21	20616150	1008	28.09	20650	20650	20400	26800	14500	20650	20452.53	23.98	-366	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2040	5.00	0.64	12	0.01	4078.00	32041.00	30450	20221128	-33.00	19910	20231024	2.46	29500	-30.85	20230310	19910	2.46	20231024	30450	-33.00	20221128	19910	2.46	20231024	0.37	N	036800	500	50 억	2397959	N	N	5	N	N
121	20231110	090417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20650	0	3	0.00	82600	4	0.11	20650	20650	20650	26800	14500	20650	20650.00	23.98	0	20916	20782	20666	20532	20416	20725	20475	50	6150	500	15280	50	1	10000000	2065	5.06	0.64	12	0.00	4078.00	32041.00	30450	20221128	-32.18	19910	20231024	3.72	29500	-30.00	20230310	19910	3.72	20231024	30450	-32.18	20221128	19910	3.72	20231024	0.37	N	036800	500	50 억	2397959	N	N	5	N	N
122	20231109	160413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20650	-200	5	-0.96	74066850	3582	29.88	20800	20800	20550	27100	14600	20850	20677.51	23.99	-669	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2065	5.06	0.64	12	0.04	4078.00	32041.00	30450	20221128	-32.18	19910	20231024	3.72	29500	-30.00	20230310	19910	3.72	20231024	30450	-32.18	20221128	19910	3.72	20231024	0.37	N	036800	500	50 억	2398601	N	N	5	N	N
123	20231109	150415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20600	-250	5	-1.20	58675650	2835	23.65	20800	20800	20600	27100	14600	20850	20696.88	23.99	-601	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2060	5.05	0.64	12	0.03	4078.00	32041.00	30450	20221128	-32.35	19910	20231024	3.47	29500	-30.17	20230310	19910	3.47	20231024	30450	-32.35	20221128	19910	3.47	20231024	0.37	N	036800	500	50 억	2398601	N	N	0	N	N
124	20231109	140413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20650	-200	5	-0.96	43126950	2081	17.36	20800	20800	20600	27100	14600	20850	20724.15	23.99	-585	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2065	5.06	0.64	12	0.02	4078.00	32041.00	30450	20221128	-32.18	19910	20231024	3.72	29500	-30.00	20230310	19910	3.72	20231024	30450	-32.18	20221128	19910	3.72	20231024	0.37	N	036800	500	50 억	2398601	N	N	0	N	N
125	20231109	130415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20650	-200	5	-0.96	27901650	1343	11.20	20800	20800	20650	27100	14600	20850	20775.61	23.99	-557	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2065	5.06	0.64	12	0.01	4078.00	32041.00	30450	20221128	-32.18	19910	20231024	3.72	29500	-30.00	20230310	19910	3.72	20231024	30450	-32.18	20221128	19910	3.72	20231024	0.37	N	036800	500	50 억	2398601	N	N	0	N	N
126	20231109	120416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	-50	5	-0.24	22186800	1067	8.90	20800	20800	20700	27100	14600	20850	20793.63	23.99	-493	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2080	5.10	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.37	N	036800	500	50 억	2398601	N	N	0	N	N
127	20231109	110416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	-100	5	-0.48	18152300	873	7.28	20800	20800	20700	27100	14600	20850	20793.01	23.99	-473	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2075	5.09	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.37	N	036800	500	50 억	2398601	N	N	0	N	N
128	20231109	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	-50	5	-0.24	16429300	790	6.59	20800	20800	20700	27100	14600	20850	20796.58	23.99	-441	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2080	5.10	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.37	N	036800	500	50 억	2398601	N	N	0	N	N
129	20231109	090413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	-50	5	-0.24	166400	8	0.07	20800	20800	20800	27100	14600	20850	20800.00	23.99	0	21550	21200	20950	20600	20350	21075	20475	50	6250	500	15420	50	1	10000000	2080	5.10	0.65	12	0.00	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.37	N	036800	500	50 억	2398601	N	N	0	N	N
130	20231108	160410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20850	-450	5	-2.11	249502300	11986	787.52	21250	21300	20700	27650	14950	21300	20816.12	24.00	-1756	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2085	5.11	0.65	12	0.12	4078.00	32041.00	30450	20221128	-31.53	19910	20231024	4.72	29500	-29.32	20230310	19910	4.72	20231024	30450	-31.53	20221128	19910	4.72	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
131	20231108	150414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	-550	5	-2.58	246490750	11841	777.99	21250	21300	20700	27650	14950	21300	20816.72	24.00	-1738	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2075	5.09	0.65	12	0.12	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
132	20231108	140412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20700	-600	5	-2.82	212292250	10201	670.24	21250	21300	20700	27650	14950	21300	20810.93	24.00	-884	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2070	5.08	0.65	12	0.10	4078.00	32041.00	30450	20221128	-32.02	19910	20231024	3.97	29500	-29.83	20230310	19910	3.97	20231024	30450	-32.02	20221128	19910	3.97	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
133	20231108	130413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	-550	5	-2.58	188162250	9039	593.89	21250	21300	20700	27650	14950	21300	20816.71	24.00	-872	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2075	5.09	0.65	12	0.09	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
134	20231108	120413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20700	-600	5	-2.82	176274150	8465	556.18	21250	21300	20700	27650	14950	21300	20823.88	24.00	-845	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2070	5.08	0.65	12	0.08	4078.00	32041.00	30450	20221128	-32.02	19910	20231024	3.97	29500	-29.83	20230310	19910	3.97	20231024	30450	-32.02	20221128	19910	3.97	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
135	20231108	110411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	-550	5	-2.58	151273250	7259	476.94	21250	21300	20700	27650	14950	21300	20839.41	24.00	-845	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2075	5.09	0.65	12	0.07	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
136	20231108	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	-500	5	-2.35	79640700	3810	250.33	21250	21300	20750	27650	14950	21300	20903.07	24.00	-822	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2080	5.10	0.65	12	0.04	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
137	20231108	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21250	-50	5	-0.23	3160050	149	9.79	21250	21250	21150	27650	14950	21300	21208.39	24.00	-17	21500	21400	21350	21250	21200	21375	21225	50	6350	500	15760	50	1	10000000	2125	5.21	0.66	12	0.00	4078.00	32041.00	30450	20221128	-30.21	19910	20231024	6.73	29500	-27.97	20230310	19910	6.73	20231024	30450	-30.21	20221128	19910	6.73	20231024	0.38	N	036800	500	50 억	2400357	N	N	0	N	N
138	20231107	160412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21300	-400	5	-1.84	32510150	1522	42.59	21400	21450	21300	28200	15200	21700	21360.15	24.01	-289	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2130	5.22	0.66	12	0.02	4078.00	32041.00	30450	20221128	-30.05	19910	20231024	6.98	29500	-27.80	20230310	19910	6.98	20231024	30450	-30.05	20221128	19910	6.98	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
139	20231107	150412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21300	-400	5	-1.84	31656850	1482	41.47	21400	21450	21300	28200	15200	21700	21360.90	24.01	-316	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2130	5.22	0.66	12	0.01	4078.00	32041.00	30450	20221128	-30.05	19910	20231024	6.98	29500	-27.80	20230310	19910	6.98	20231024	30450	-30.05	20221128	19910	6.98	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
140	20231107	140415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21300	-400	5	-1.84	30654550	1435	40.15	21400	21450	21300	28200	15200	21700	21362.06	24.01	-340	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2130	5.22	0.66	12	0.01	4078.00	32041.00	30450	20221128	-30.05	19910	20231024	6.98	29500	-27.80	20230310	19910	6.98	20231024	30450	-30.05	20221128	19910	6.98	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
141	20231107	130413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21350	-350	5	-1.61	28798750	1348	37.72	21400	21450	21300	28200	15200	21700	21364.06	24.01	-370	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2135	5.24	0.67	12	0.01	4078.00	32041.00	30450	20221128	-29.89	19910	20231024	7.23	29500	-27.63	20230310	19910	7.23	20231024	30450	-29.89	20221128	19910	7.23	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
142	20231107	120409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21400	-300	5	-1.38	15737950	736	20.59	21400	21450	21350	28200	15200	21700	21383.08	24.01	-37	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2140	5.25	0.67	12	0.01	4078.00	32041.00	30450	20221128	-29.72	19910	20231024	7.48	29500	-27.46	20230310	19910	7.48	20231024	30450	-29.72	20221128	19910	7.48	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
143	20231107	110411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21450	-250	5	-1.15	13276850	621	17.38	21400	21450	21350	28200	15200	21700	21379.79	24.01	-26	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2145	5.26	0.67	12	0.01	4078.00	32041.00	30450	20221128	-29.56	19910	20231024	7.73	29500	-27.29	20230310	19910	7.73	20231024	30450	-29.56	20221128	19910	7.73	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
144	20231107	100415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21350	-350	5	-1.61	12977000	607	16.98	21400	21450	21350	28200	15200	21700	21378.91	24.01	-14	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2135	5.24	0.67	12	0.01	4078.00	32041.00	30450	20221128	-29.89	19910	20231024	7.23	29500	-27.63	20230310	19910	7.23	20231024	30450	-29.89	20221128	19910	7.23	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
145	20231107	090405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21400	-300	5	-1.38	791800	37	1.04	21400	21400	21400	28200	15200	21700	21400.00	24.01	-4	22066	21882	21516	21332	20966	21975	21425	50	6500	500	16050	50	1	10000000	2140	5.25	0.67	12	0.00	4078.00	32041.00	30450	20221128	-29.72	19910	20231024	7.48	29500	-27.46	20230310	19910	7.48	20231024	30450	-29.72	20221128	19910	7.48	20231024	0.40	N	036800	500	50 억	2400677	N	N	0	N	N
146	20231106	160402	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	250	2	1.17	76976100	3574	35.67	21450	21700	21150	27850	15050	21450	21537.80	24.00	423	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2170	5.32	0.68	12	0.04	4078.00	32041.00	30450	20221128	-28.74	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	30450	-28.74	20221128	19910	8.99	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
147	20231106	150405	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21650	200	2	0.93	73439850	3411	34.04	21450	21700	21150	27850	15050	21450	21530.30	24.00	422	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2165	5.31	0.68	12	0.03	4078.00	32041.00	30450	20221128	-28.90	19910	20231024	8.74	29500	-26.61	20230310	19910	8.74	20231024	30450	-28.90	20221128	19910	8.74	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
148	20231106	140402	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	250	2	1.17	64822550	3013	30.07	21450	21700	21150	27850	15050	21450	21514.29	24.00	422	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2170	5.32	0.68	12	0.03	4078.00	32041.00	30450	20221128	-28.74	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	30450	-28.74	20221128	19910	8.99	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
149	20231106	130408	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21500	50	2	0.23	37837350	1764	17.60	21450	21600	21150	27850	15050	21450	21449.74	24.00	361	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2150	5.27	0.67	12	0.02	4078.00	32041.00	30450	20221128	-29.39	19910	20231024	7.99	29500	-27.12	20230310	19910	7.99	20231024	30450	-29.39	20221128	19910	7.99	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
150	20231106	120405	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21450	0	3	0.00	27547550	1284	12.81	21450	21600	21150	27850	15050	21450	21454.48	24.00	421	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2145	5.26	0.67	12	0.01	4078.00	32041.00	30450	20221128	-29.56	19910	20231024	7.73	29500	-27.29	20230310	19910	7.73	20231024	30450	-29.56	20221128	19910	7.73	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
151	20231106	110405	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21450	0	3	0.00	25936300	1209	12.06	21450	21600	21150	27850	15050	21450	21452.69	24.00	421	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2145	5.26	0.67	12	0.01	4078.00	32041.00	30450	20221128	-29.56	19910	20231024	7.73	29500	-27.29	20230310	19910	7.73	20231024	30450	-29.56	20221128	19910	7.73	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
152	20231106	100344	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21500	50	2	0.23	22246050	1037	10.35	21450	21600	21150	27850	15050	21450	21452.31	24.00	461	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2150	5.27	0.67	12	0.01	4078.00	32041.00	30450	20221128	-29.39	19910	20231024	7.99	29500	-27.12	20230310	19910	7.99	20231024	30450	-29.39	20221128	19910	7.99	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
153	20231106	090405	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21400	-50	5	-0.23	1169200	55	0.55	21450	21450	21150	27850	15050	21450	21258.18	24.00	2	21816	21632	21316	21132	20816	21725	21225	50	6400	500	15870	50	1	10000000	2140	5.25	0.67	12	0.00	4078.00	32041.00	30450	20221128	-29.72	19910	20231024	7.48	29500	-27.46	20230310	19910	7.48	20231024	30450	-29.72	20221128	19910	7.48	20231024	0.39	N	036800	500	50 억	2400036	N	N	0	N	N
154	20231103	160359	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21450	250	2	1.18	212818050	10021	87.73	21400	21500	21000	27550	14850	21200	21237.19	23.94	1394	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2145	5.26	0.67	12	0.10	4078.00	32041.00	30450	20221128	-29.56	19910	20231024	7.73	29500	-27.29	20230310	19910	7.73	20231024	30450	-29.56	20221128	19910	7.73	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
155	20231103	150401	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21350	150	2	0.71	208295900	9809	85.87	21400	21500	21000	27550	14850	21200	21235.18	23.94	1350	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2135	5.24	0.67	12	0.10	4078.00	32041.00	30450	20221128	-29.89	19910	20231024	7.23	29500	-27.63	20230310	19910	7.23	20231024	30450	-29.89	20221128	19910	7.23	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
156	20231103	140400	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21200	0	3	0.00	151940700	7172	62.79	21400	21400	21000	27550	14850	21200	21185.26	23.94	669	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2120	5.20	0.66	12	0.07	4078.00	32041.00	30450	20221128	-30.38	19910	20231024	6.48	29500	-28.14	20230310	19910	6.48	20231024	30450	-30.38	20221128	19910	6.48	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
157	20231103	130359	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21250	50	2	0.24	131565250	6213	54.39	21400	21400	21000	27550	14850	21200	21175.80	23.94	707	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2125	5.21	0.66	12	0.06	4078.00	32041.00	30450	20221128	-30.21	19910	20231024	6.73	29500	-27.97	20230310	19910	6.73	20231024	30450	-30.21	20221128	19910	6.73	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
158	20231103	120358	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21200	0	3	0.00	98058750	4633	40.56	21400	21400	21000	27550	14850	21200	21165.28	23.94	243	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2120	5.20	0.66	12	0.05	4078.00	32041.00	30450	20221128	-30.38	19910	20231024	6.48	29500	-28.14	20230310	19910	6.48	20231024	30450	-30.38	20221128	19910	6.48	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
159	20231103	110402	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21200	0	3	0.00	62480700	2950	25.83	21400	21400	21000	27550	14850	21200	21179.90	23.94	-319	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2120	5.20	0.66	12	0.03	4078.00	32041.00	30450	20221128	-30.38	19910	20231024	6.48	29500	-28.14	20230310	19910	6.48	20231024	30450	-30.38	20221128	19910	6.48	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
160	20231103	100357	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21200	0	3	0.00	27122700	1281	11.21	21400	21400	21000	27550	14850	21200	21173.07	23.94	-88	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2120	5.20	0.66	12	0.01	4078.00	32041.00	30450	20221128	-30.38	19910	20231024	6.48	29500	-28.14	20230310	19910	6.48	20231024	30450	-30.38	20221128	19910	6.48	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
161	20231103	090356	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21100	-100	5	-0.47	8044800	377	3.30	21400	21400	21050	27550	14850	21200	21338.99	23.94	-39	21633	21416	20983	20766	20333	21525	20875	50	6350	500	15680	50	1	10000000	2110	5.17	0.66	12	0.00	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.41	N	036800	500	50 억	2393633	N	N	238	N	N
162	20231102	160356	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21200	600	2	2.91	238984100	11395	196.64	20600	21200	20550	26750	14450	20600	20972.62	23.90	1596	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2120	5.20	0.66	12	0.11	4078.00	32041.00	30450	20221128	-30.38	19910	20231024	6.48	29500	-28.14	20230310	19910	6.48	20231024	30450	-30.38	20221128	19910	6.48	20231024	0.40	N	036800	500	50 억	2389956	N	N	238	N	N
163	20231102	150401	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21150	550	2	2.67	228557550	10902	188.13	20600	21200	20550	26750	14450	20600	20964.74	23.90	1331	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2115	5.19	0.66	12	0.11	4078.00	32041.00	30450	20221128	-30.54	19910	20231024	6.23	29500	-28.31	20230310	19910	6.23	20231024	30450	-30.54	20221128	19910	6.23	20231024	0.40	N	036800	500	50 억	2389956	N	N	0	N	N
164	20231102	140354	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21200	600	2	2.91	198799500	9494	163.83	20600	21200	20550	26750	14450	20600	20939.49	23.90	544	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2120	5.20	0.66	12	0.09	4078.00	32041.00	30450	20221128	-30.38	19910	20231024	6.48	29500	-28.14	20230310	19910	6.48	20231024	30450	-30.38	20221128	19910	6.48	20231024	0.40	N	036800	500	50 억	2389956	N	N	0	N	N
165	20231102	130358	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21100	500	2	2.43	181690400	8685	149.87	20600	21200	20550	26750	14450	20600	20920.02	23.90	460	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2110	5.17	0.66	12	0.09	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.40	N	036800	500	50 억	2389956	N	N	0	N	N
166	20231102	120355	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21100	500	2	2.43	168889000	8079	139.41	20600	21200	20550	26750	14450	20600	20904.69	23.90	391	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2110	5.17	0.66	12	0.08	4078.00	32041.00	30450	20221128	-30.71	19910	20231024	5.98	29500	-28.47	20230310	19910	5.98	20231024	30450	-30.71	20221128	19910	5.98	20231024	0.40	N	036800	500	50 억	2389956	N	N	0	N	N
167	20231102	110355	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20800	200	2	0.97	94817100	4569	78.84	20600	21000	20550	26750	14450	20600	20752.27	23.90	746	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2080	5.10	0.65	12	0.05	4078.00	32041.00	30450	20221128	-31.69	19910	20231024	4.47	29500	-29.49	20230310	19910	4.47	20231024	30450	-31.69	20221128	19910	4.47	20231024	0.40	N	036800	500	50 억	2389956	N	N	0	N	N
168	20231102	100355	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20750	150	2	0.73	12255300	592	10.22	20600	20800	20550	26750	14450	20600	20701.52	23.90	-176	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2075	5.09	0.65	12	0.01	4078.00	32041.00	30450	20221128	-31.86	19910	20231024	4.22	29500	-29.66	20230310	19910	4.22	20231024	30450	-31.86	20221128	19910	4.22	20231024	0.40	N	036800	500	50 억	2389956	N	N	0	N	N
169	20231102	090359	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20700	100	2	0.49	2296350	111	1.92	20600	20700	20600	26750	14450	20600	20687.84	23.90	-1	20900	20750	20550	20400	20200	20825	20475	50	6150	500	15240	50	1	10000000	2070	5.08	0.65	12	0.00	4078.00	32041.00	30450	20221128	-32.02	19910	20231024	3.97	29500	-29.83	20230310	19910	3.97	20231024	30450	-32.02	20221128	19910	3.97	20231024	0.40	N	036800	500	50 억	2389956	N	N	0	N	N
170	20231101	160355	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20600	200	2	0.98	118343400	5792	244.08	20400	20700	20350	26500	14300	20400	20432.22	23.89	-1975	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2060	5.05	0.64	12	0.06	4078.00	32041.00	30450	20221128	-32.35	19910	20231024	3.47	29500	-30.17	20230310	19910	3.47	20231024	30450	-32.35	20221128	19910	3.47	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N
171	20231101	150354	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20400	0	3	0.00	117048000	5729	241.42	20400	20700	20350	26500	14300	20400	20430.79	23.89	-1963	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2040	5.00	0.64	12	0.06	4078.00	32041.00	30450	20221128	-33.00	19910	20231024	2.46	29500	-30.85	20230310	19910	2.46	20231024	30450	-33.00	20221128	19910	2.46	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N
172	20231101	140350	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20450	50	2	0.25	96042800	4702	198.15	20400	20700	20350	26500	14300	20400	20425.95	23.89	-1510	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2045	5.01	0.64	12	0.05	4078.00	32041.00	30450	20221128	-32.84	19910	20231024	2.71	29500	-30.68	20230310	19910	2.71	20231024	30450	-32.84	20221128	19910	2.71	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N
173	20231101	130354	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20350	-50	5	-0.25	76184850	3727	157.06	20400	20700	20350	26500	14300	20400	20441.33	23.89	-1537	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2035	4.99	0.64	12	0.04	4078.00	32041.00	30450	20221128	-33.17	19910	20231024	2.21	29500	-31.02	20230310	19910	2.21	20231024	30450	-33.17	20221128	19910	2.21	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N
174	20231101	120400	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20450	50	2	0.25	53828300	2631	110.87	20400	20700	20350	26500	14300	20400	20459.26	23.89	-1158	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2045	5.01	0.64	12	0.03	4078.00	32041.00	30450	20221128	-32.84	19910	20231024	2.71	29500	-30.68	20230310	19910	2.71	20231024	30450	-32.84	20221128	19910	2.71	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N
175	20231101	110404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20500	100	2	0.49	14008600	682	28.74	20400	20700	20400	26500	14300	20400	20540.47	23.89	-210	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2050	5.03	0.64	12	0.01	4078.00	32041.00	30450	20221128	-32.68	19910	20231024	2.96	29500	-30.51	20230310	19910	2.96	20231024	30450	-32.68	20221128	19910	2.96	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N
176	20231101	100359	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20650	250	2	1.23	10619300	517	21.79	20400	20700	20400	26500	14300	20400	20540.23	23.89	-186	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2065	5.06	0.64	12	0.01	4078.00	32041.00	30450	20221128	-32.18	19910	20231024	3.72	29500	-30.00	20230310	19910	3.72	20231024	30450	-32.18	20221128	19910	3.72	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N
177	20231101	090401	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	20400	0	3	0.00	102000	5	0.21	20400	20400	20400	26500	14300	20400	20400.00	23.89	0	21000	20700	20550	20250	20100	20625	20175	50	6100	500	15090	50	1	10000000	2040	5.00	0.64	12	0.00	4078.00	32041.00	30450	20221128	-33.00	19910	20231024	2.46	29500	-30.85	20230310	19910	2.46	20231024	30450	-33.00	20221128	19910	2.46	20231024	0.39	N	036800	500	50 억	2389396	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History