KissMeData/036800/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160458	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
3	20231229	150455	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
4	20231229	140455	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
5	20231229	130455	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
6	20231229	120456	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
7	20231229	110437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
8	20231229	100441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
9	20231229	090441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.03	2938	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2403414	N	N	31	N	N
10	20231228	160436	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21550	250	2	1.17	181222000	8411	90.23	21300	21800	21250	27650	14950	21300	21545.88	24.00	0	2944	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2400476	N	N	31	N	N
11	20231228	150441	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21650	350	2	1.64	173737200	8064	86.51	21300	21800	21250	27650	14950	21300	21544.88	24.00	0	2837	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2165	5.31	0.68	12	0.08	4078.00	32041.00	29500	20230310	-26.61	19910	20231024	8.74	29500	-26.61	20230310	19910	8.74	20231024	29500	-26.61	20230310	19910	8.74	20231024	0.29	N	036800	500	50 억	2400476	N	N	40	N	N
12	20231228	140436	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21550	250	2	1.17	155695700	7230	77.56	21300	21800	21250	27650	14950	21300	21534.77	24.00	0	2675	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.07	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2400476	N	N	40	N	N
13	20231228	130437	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21600	300	2	1.41	150188950	6975	74.82	21300	21800	21250	27650	14950	21300	21532.57	24.00	0	2575	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2160	5.30	0.67	12	0.07	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	29500	-26.78	20230310	19910	8.49	20231024	29500	-26.78	20230310	19910	8.49	20231024	0.29	N	036800	500	50 억	2400476	N	N	40	N	N
14	20231228	120439	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	500	2	2.35	88104100	4094	43.92	21300	21800	21250	27650	14950	21300	21520.46	24.00	0	1474	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2180	5.35	0.68	12	0.04	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.29	N	036800	500	50 억	2400476	N	N	40	N	N
15	20231228	110438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21550	250	2	1.17	54969350	2564	27.50	21300	21550	21250	27650	14950	21300	21439.07	24.00	0	1231	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2155	5.28	0.67	12	0.03	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억	2400476	N	N	40	N	N
16	20231228	100436	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21450	150	2	0.70	18067050	845	9.06	21300	21450	21250	27650	14950	21300	21381.41	24.00	0	214	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2145	5.26	0.67	12	0.01	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	29500	-27.29	20230310	19910	7.73	20231024	29500	-27.29	20230310	19910	7.73	20231024	0.29	N	036800	500	50 억	2400476	N	N	40	N	N
17	20231228	090436	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21300	0	3	0.00	85200	4	0.04	21300	21300	21300	27650	14950	21300	21300.00	24.00	0	0	21800	21550	21250	21000	20700	21675	21125	50	6350	500	15760	50	1	10000000	2130	5.22	0.66	12	0.00	4078.00	32041.00	29500	20230310	-27.80	19910	20231024	6.98	29500	-27.80	20230310	19910	6.98	20231024	29500	-27.80	20230310	19910	6.98	20231024	0.29	N	036800	500	50 억	2400476	N	N	40	N	N
18	20231227	160434	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21300	-250	5	-1.16	197052850	9289	186.86	21200	21500	20950	28000	15100	21550	21213.57	24.00	-145	-77	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2130	5.22	0.66	12	0.09	4078.00	32041.00	29500	20230310	-27.80	19910	20231024	6.98	29500	-27.80	20230310	19910	6.98	20231024	29500	-27.80	20230310	19910	6.98	20231024	0.31	N	036800	500	50 억	2400362	N	N	40	N	N
19	20231227	150440	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21350	-200	5	-0.93	192955450	9097	183.00	21200	21500	20950	28000	15100	21550	21210.89	24.00	-145	-162	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2135	5.24	0.67	12	0.09	4078.00	32041.00	29500	20230310	-27.63	19910	20231024	7.23	29500	-27.63	20230310	19910	7.23	20231024	29500	-27.63	20230310	19910	7.23	20231024	0.31	N	036800	500	50 억	2400362	N	N	0	N	N
20	20231227	140438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21350	-200	5	-0.93	187981550	8864	178.31	21200	21500	20950	28000	15100	21550	21207.30	24.00	-145	-30	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2135	5.24	0.67	12	0.09	4078.00	32041.00	29500	20230310	-27.63	19910	20231024	7.23	29500	-27.63	20230310	19910	7.23	20231024	29500	-27.63	20230310	19910	7.23	20231024	0.31	N	036800	500	50 억	2400362	N	N	0	N	N
21	20231227	130434	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21200	-350	5	-1.62	161838200	7639	153.67	21200	21500	20950	28000	15100	21550	21185.78	24.00	-145	804	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2120	5.20	0.66	12	0.08	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	29500	-28.14	20230310	19910	6.48	20231024	29500	-28.14	20230310	19910	6.48	20231024	0.31	N	036800	500	50 억	2400362	N	N	0	N	N
22	20231227	120434	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21350	-200	5	-0.93	58207200	2738	55.08	21200	21500	21200	28000	15100	21550	21259.02	24.00	-145	670	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2135	5.24	0.67	12	0.03	4078.00	32041.00	29500	20230310	-27.63	19910	20231024	7.23	29500	-27.63	20230310	19910	7.23	20231024	29500	-27.63	20230310	19910	7.23	20231024	0.31	N	036800	500	50 억	2400362	N	N	0	N	N
23	20231227	110437	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21350	-200	5	-0.93	52676500	2479	49.87	21200	21500	21200	28000	15100	21550	21249.09	24.00	-145	693	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2135	5.24	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.63	19910	20231024	7.23	29500	-27.63	20230310	19910	7.23	20231024	29500	-27.63	20230310	19910	7.23	20231024	0.31	N	036800	500	50 억	2400362	N	N	0	N	N
24	20231227	100438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21450	-100	5	-0.46	46940300	2210	44.46	21200	21500	21200	28000	15100	21550	21239.95	24.00	-145	723	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2145	5.26	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	29500	-27.29	20230310	19910	7.73	20231024	29500	-27.29	20230310	19910	7.73	20231024	0.31	N	036800	500	50 억	2400362	N	N	0	N	N
25	20231227	090438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21500	-50	5	-0.23	37274450	1758	35.37	21200	21500	21200	28000	15100	21550	21202.76	24.00	-145	832	21883	21716	21583	21416	21283	21650	21350	50	6450	500	15940	50	1	10000000	2150	5.27	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.12	19910	20231024	7.99	29500	-27.12	20230310	19910	7.99	20231024	29500	-27.12	20230310	19910	7.99	20231024	0.31	N	036800	500	50 억	2400362	N	N	0	N	N
26	20231226	160438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21550	-50	5	-0.23	107146700	4970	57.19	21600	21750	21450	28050	15150	21600	21558.69	24.02	-146	-1016	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2155	5.28	0.67	12	0.05	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
27	20231226	150436	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21600	0	3	0.00	94387400	4380	50.40	21600	21750	21450	28050	15150	21600	21549.63	24.02	-146	-718	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2160	5.30	0.67	12	0.04	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	29500	-26.78	20230310	19910	8.49	20231024	29500	-26.78	20230310	19910	8.49	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
28	20231226	140438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21550	-50	5	-0.23	81070750	3763	43.30	21600	21750	21450	28050	15150	21600	21544.18	24.02	-146	-628	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2155	5.28	0.67	12	0.04	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	29500	-26.95	20230310	19910	8.24	20231024	29500	-26.95	20230310	19910	8.24	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
29	20231226	130438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21500	-100	5	-0.46	63210300	2937	33.80	21600	21750	21450	28050	15150	21600	21522.06	24.02	-146	-410	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2150	5.27	0.67	12	0.03	4078.00	32041.00	29500	20230310	-27.12	19910	20231024	7.99	29500	-27.12	20230310	19910	7.99	20231024	29500	-27.12	20230310	19910	7.99	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
30	20231226	120436	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21500	-100	5	-0.46	44938200	2089	24.04	21600	21750	21450	28050	15150	21600	21511.82	24.02	-146	-409	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2150	5.27	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.12	19910	20231024	7.99	29500	-27.12	20230310	19910	7.99	20231024	29500	-27.12	20230310	19910	7.99	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
31	20231226	110440	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21500	-100	5	-0.46	38195550	1775	20.43	21600	21750	21450	28050	15150	21600	21518.62	24.02	-146	-410	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2150	5.27	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.12	19910	20231024	7.99	29500	-27.12	20230310	19910	7.99	20231024	29500	-27.12	20230310	19910	7.99	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
32	20231226	100437	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21500	-100	5	-0.46	13628100	634	7.30	21600	21750	21450	28050	15150	21600	21495.43	24.02	-146	-221	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2150	5.27	0.67	12	0.01	4078.00	32041.00	29500	20230310	-27.12	19910	20231024	7.99	29500	-27.12	20230310	19910	7.99	20231024	29500	-27.12	20230310	19910	7.99	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
33	20231226	090438	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21600	0	3	0.00	237750	11	0.13	21600	21750	21600	28050	15150	21600	21613.64	24.02	-146	0	22133	21866	21733	21466	21333	21800	21400	50	6450	500	15980	50	1	10000000	2160	5.30	0.67	12	0.00	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	29500	-26.78	20230310	19910	8.49	20231024	29500	-26.78	20230310	19910	8.49	20231024	0.31	N	036800	500	50 억	2401518	N	N	2	N	N
34	20231222	160431	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21600	-150	5	-0.69	188628000	8690	112.14	22000	22000	21600	28250	15250	21750	21706.33	24.03	-100	-2195	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2160	5.30	0.67	12	0.09	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	29500	-26.78	20230310	19910	8.49	20231024	29500	-26.78	20230310	19910	8.49	20231024	0.31	N	036800	500	50 억	2403494	N	N	2	N	N
35	20231222	150431	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	0	3	0.00	171829250	7913	102.12	22000	22000	21600	28250	15250	21750	21714.80	24.03	-100	-2285	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2175	5.33	0.68	12	0.08	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.31	N	036800	500	50 억	2403494	N	N	4	N	N
36	20231222	140429	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	-50	5	-0.23	144390200	6648	85.79	22000	22000	21600	28250	15250	21750	21719.34	24.03	-100	-1994	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2170	5.32	0.68	12	0.07	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	29500	-26.44	20230310	19910	8.99	20231024	0.31	N	036800	500	50 억	2403494	N	N	4	N	N
37	20231222	130428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	-50	5	-0.23	117378100	5403	69.73	22000	22000	21600	28250	15250	21750	21724.62	24.03	-100	-1893	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2170	5.32	0.68	12	0.05	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	29500	-26.44	20230310	19910	8.99	20231024	0.31	N	036800	500	50 억	2403494	N	N	4	N	N
38	20231222	120428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21650	-100	5	-0.46	96042700	4419	57.03	22000	22000	21600	28250	15250	21750	21734.03	24.03	-100	-1476	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2165	5.31	0.68	12	0.04	4078.00	32041.00	29500	20230310	-26.61	19910	20231024	8.74	29500	-26.61	20230310	19910	8.74	20231024	29500	-26.61	20230310	19910	8.74	20231024	0.31	N	036800	500	50 억	2403494	N	N	4	N	N
39	20231222	110430	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21650	-100	5	-0.46	66915850	3074	39.67	22000	22000	21650	28250	15250	21750	21768.33	24.03	-100	-986	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2165	5.31	0.68	12	0.03	4078.00	32041.00	29500	20230310	-26.61	19910	20231024	8.74	29500	-26.61	20230310	19910	8.74	20231024	29500	-26.61	20230310	19910	8.74	20231024	0.31	N	036800	500	50 억	2403494	N	N	4	N	N
40	20231222	100428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21650	-100	5	-0.46	50238900	2304	29.73	22000	22000	21650	28250	15250	21750	21805.08	24.03	-100	-385	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2165	5.31	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.61	19910	20231024	8.74	29500	-26.61	20230310	19910	8.74	20231024	29500	-26.61	20230310	19910	8.74	20231024	0.31	N	036800	500	50 억	2403494	N	N	4	N	N
41	20231222	090428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	250	2	1.15	22000	1	0.01	22000	22000	22000	28250	15250	21750	22000.00	24.03	-100	0	22216	21982	21816	21582	21416	21950	21550	50	6500	500	16090	50	1	10000000	2200	5.39	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.31	N	036800	500	50 억	2403494	N	N	4	N	N
42	20231221	160427	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-50	5	-0.23	169032050	7748	107.18	21750	22050	21650	28300	15300	21800	21816.22	24.04	-622	-322	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2175	5.33	0.68	12	0.08	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.32	N	036800	500	50 억	2403757	N	N	4	N	N
43	20231221	150428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	0	3	0.00	151218750	6930	95.86	21750	22050	21650	28300	15300	21800	21820.89	24.04	-622	-563	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2180	5.35	0.68	12	0.07	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.32	N	036800	500	50 억	2403757	N	N	3	N	N
44	20231221	140426	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	100	2	0.46	103190750	4737	65.53	21750	21900	21650	28300	15300	21800	21783.99	24.04	-622	-503	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2190	5.37	0.68	12	0.05	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.32	N	036800	500	50 억	2403757	N	N	3	N	N
45	20231221	130428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	0	3	0.00	54049750	2484	34.36	21750	21850	21650	28300	15300	21800	21759.16	24.04	-622	-389	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2180	5.35	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.32	N	036800	500	50 억	2403757	N	N	3	N	N
46	20231221	120428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	0	3	0.00	39798050	1830	25.31	21750	21850	21650	28300	15300	21800	21747.57	24.04	-622	-330	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2180	5.35	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.32	N	036800	500	50 억	2403757	N	N	3	N	N
47	20231221	110429	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	50	2	0.23	31824050	1464	20.25	21750	21850	21650	28300	15300	21800	21737.74	24.04	-622	-259	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2185	5.36	0.68	12	0.01	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	29500	-25.93	20230310	19910	9.74	20231024	0.32	N	036800	500	50 억	2403757	N	N	3	N	N
48	20231221	100425	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21700	-100	5	-0.46	9376400	431	5.96	21750	21800	21650	28300	15300	21800	21754.99	24.04	-622	16	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2170	5.32	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	29500	-26.44	20230310	19910	8.99	20231024	29500	-26.44	20230310	19910	8.99	20231024	0.32	N	036800	500	50 억	2403757	N	N	3	N	N
49	20231221	090428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21750	-50	5	-0.23	1435500	66	0.91	21750	21750	21750	28300	15300	21800	21750.00	24.04	-622	0	22200	22000	21900	21700	21600	21950	21650	50	6500	500	16130	50	1	10000000	2175	5.33	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	29500	-26.27	20230310	19910	9.24	20231024	29500	-26.27	20230310	19910	9.24	20231024	0.32	N	036800	500	50 억	2403757	N	N	3	N	N
50	20231220	160428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	-250	5	-1.13	158481800	7220	122.68	22100	22100	21800	28650	15450	22050	21952.61	24.06	0	-1434	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2180	5.35	0.68	12	0.07	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.34	N	036800	500	50 억	2405827	N	N	3	N	N
51	20231220	150451	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	-150	5	-0.68	120634850	5488	93.25	22100	22100	21900	28650	15450	22050	21981.57	24.06	0	-895	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.05	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2405827	N	N	0	N	N
52	20231220	140455	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	-150	5	-0.68	111937200	5091	86.51	22100	22100	21900	28650	15450	22050	21987.27	24.06	0	-609	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.05	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2405827	N	N	0	N	N
53	20231220	130453	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	-100	5	-0.45	81905900	3724	63.28	22100	22100	21900	28650	15450	22050	21994.07	24.06	0	-409	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2195	5.38	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2405827	N	N	0	N	N
54	20231220	120426	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	-100	5	-0.45	56883350	2584	43.91	22100	22100	21950	28650	15450	22050	22013.68	24.06	0	-280	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2195	5.38	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2405827	N	N	0	N	N
55	20231220	110428	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-50	5	-0.23	32607450	1479	25.13	22100	22100	21950	28650	15450	22050	22046.96	24.06	0	-239	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2405827	N	N	0	N	N
56	20231220	100427	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-50	5	-0.23	29616250	1343	22.82	22100	22100	21950	28650	15450	22050	22052.31	24.06	0	-226	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2405827	N	N	0	N	N
57	20231220	090427	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22100	50	2	0.23	7801300	353	6.00	22100	22100	22100	28650	15450	22050	22100.00	24.06	0	-20	22250	22150	22000	21900	21750	22200	21950	50	6600	500	16310	50	1	10000000	2210	5.42	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.34	N	036800	500	50 억	2405827	N	N	0	N	N
58	20231219	160427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	129411050	5882	115.88	21900	22100	21850	28700	15500	22100	22001.20	24.05	0	1136	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.06	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
59	20231219	150428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	121444250	5520	108.75	21900	22100	21850	28700	15500	22100	22000.77	24.05	0	1090	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.06	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
60	20231219	140427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	109967150	4999	98.48	21900	22100	21850	28700	15500	22100	21997.83	24.05	0	1160	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
61	20231219	130428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	66603700	3032	59.73	21900	22100	21850	28700	15500	22100	21966.92	24.05	0	479	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
62	20231219	120428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	37229000	1697	33.43	21900	22050	21850	28700	15500	22100	21938.13	24.05	0	121	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
63	20231219	110428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-150	5	-0.68	29579850	1349	26.58	21900	22050	21850	28700	15500	22100	21927.24	24.05	0	75	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
64	20231219	100426	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	21846450	997	19.64	21900	22050	21850	28700	15500	22100	21912.19	24.05	0	-27	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
65	20231219	090427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	12229200	558	10.99	21900	22050	21900	28700	15500	22100	21916.13	24.05	0	36	22233	22166	22033	21966	21833	22200	22000	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2404691	N	N	0	N	N
66	20231218	160427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	111662350	5076	107.29	21900	22100	21900	28700	15500	22100	21998.10	24.06	0	-1118	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
67	20231218	150426	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-150	5	-0.68	108015700	4910	103.78	21900	22100	21900	28700	15500	22100	21999.12	24.06	0	-1127	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2195	5.38	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
68	20231218	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	90362600	4109	86.85	21900	22100	21900	28700	15500	22100	21991.38	24.06	0	-848	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
69	20231218	130425	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	49784600	2266	47.90	21900	22100	21900	28700	15500	22100	21970.26	24.06	0	-186	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
70	20231218	120421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-150	5	-0.68	29521900	1347	28.47	21900	22050	21900	28700	15500	22100	21916.78	24.06	0	-160	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
71	20231218	110424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	15840950	723	15.28	21900	22050	21900	28700	15500	22100	21910.03	24.06	0	-64	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
72	20231218	100423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	14939250	682	14.42	21900	22050	21900	28700	15500	22100	21905.06	24.06	0	-51	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
73	20231218	090421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-200	5	-0.90	6570000	300	6.34	21900	21900	21900	28700	15500	22100	21900.00	24.06	0	0	22366	22232	22066	21932	21766	22150	21850	50	6600	500	16350	50	1	10000000	2190	5.37	0.68	12	0.00	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.33	N	036800	500	50 억	2405776	N	N	0	N	N
74	20231215	160422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	104340500	4731	99.10	22200	22200	21900	28700	15500	22100	22054.57	24.07	0	-1074	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
75	20231215	150425	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	99489100	4511	94.49	22200	22200	21900	28700	15500	22100	22054.78	24.07	0	-1008	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
76	20231215	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-150	5	-0.68	75308400	3410	71.43	22200	22200	21900	28700	15500	22100	22084.57	24.07	0	-705	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2195	5.38	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
77	20231215	130422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	100	2	0.45	45278800	2052	42.98	22200	22200	21900	28700	15500	22100	22065.69	24.07	0	-421	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2220	5.44	0.69	12	0.02	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	29500	-24.75	20230310	19910	11.50	20231024	29500	-24.75	20230310	19910	11.50	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
78	20231215	120422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	24111650	1097	22.98	22200	22200	21900	28700	15500	22100	21979.63	24.07	0	-252	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
79	20231215	110421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	15617800	711	14.89	22200	22200	21900	28700	15500	22100	21965.96	24.07	0	5	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
80	20231215	100423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	3439750	156	3.27	22200	22200	22000	28700	15500	22100	22049.68	24.07	0	2	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
81	20231215	090422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	199500	9	0.19	22200	22200	22100	28700	15500	22100	22166.67	24.07	0	-2	22333	22216	22083	21966	21833	22275	22025	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2406843	N	N	3	N	N
82	20231214	160420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	105435100	4771	62.92	21950	22200	21950	28700	15500	22100	22099.16	24.08	0	-956	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2407772	N	N	3	N	N
83	20231214	150435	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	104264350	4718	62.22	21950	22200	21950	28700	15500	22100	22099.27	24.08	0	-964	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2407772	N	N	1	N	N
84	20231214	140431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	94205450	4264	56.23	21950	22200	21950	28700	15500	22100	22093.21	24.08	0	-835	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2407772	N	N	1	N	N
85	20231214	130430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	72260000	3274	43.18	21950	22200	21950	28700	15500	22100	22070.86	24.08	0	-566	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.33	N	036800	500	50 억	2407772	N	N	1	N	N
86	20231214	120439	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	50258450	2281	30.08	21950	22100	21950	28700	15500	22100	22033.52	24.08	0	-397	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2407772	N	N	1	N	N
87	20231214	110421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	27119450	1231	16.23	21950	22100	21950	28700	15500	22100	22030.42	24.08	0	-209	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2407772	N	N	1	N	N
88	20231214	100417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	19473550	884	11.66	21950	22100	21950	28700	15500	22100	22028.90	24.08	0	-32	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2407772	N	N	1	N	N
89	20231214	090405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-150	5	-0.68	87800	4	0.05	21950	21950	21950	28700	15500	22100	21950.00	24.08	0	0	22500	22300	22050	21850	21600	22175	21725	50	6600	500	16350	50	1	10000000	2195	5.38	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.33	N	036800	500	50 억	2407772	N	N	1	N	N
90	20231213	160419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-50	5	-0.23	166303300	7583	175.01	22250	22250	21800	28750	15550	22150	21930.98	24.09	-40	-1050	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2210	5.42	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2408769	N	N	1	N	N
91	20231213	150429	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-50	5	-0.23	159916900	7294	168.34	22250	22250	21800	28750	15550	22150	21924.44	24.09	-40	-1109	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2210	5.42	0.69	12	0.07	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2408769	N	N	24	N	N
92	20231213	140429	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-250	5	-1.13	130007550	5928	136.81	22250	22250	21800	28750	15550	22150	21931.10	24.09	-40	-1170	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2190	5.37	0.68	12	0.06	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.33	N	036800	500	50 억	2408769	N	N	24	N	N
93	20231213	130427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-150	5	-0.68	99752500	4547	104.94	22250	22250	21800	28750	15550	22150	21938.09	24.09	-40	-1239	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2200	5.39	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2408769	N	N	24	N	N
94	20231213	120427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21850	-300	5	-1.35	63494500	2898	66.88	22250	22250	21800	28750	15550	22150	21909.77	24.09	-40	-944	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2185	5.36	0.68	12	0.03	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	29500	-25.93	20230310	19910	9.74	20231024	0.33	N	036800	500	50 억	2408769	N	N	24	N	N
95	20231213	110428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21850	-300	5	-1.35	39286950	1789	41.29	22250	22250	21850	28750	15550	22150	21960.29	24.09	-40	-873	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2185	5.36	0.68	12	0.02	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	29500	-25.93	20230310	19910	9.74	20231024	0.33	N	036800	500	50 억	2408769	N	N	24	N	N
96	20231213	100432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-150	5	-0.68	17959600	815	18.81	22250	22250	22000	28750	15550	22150	22036.32	24.09	-40	-592	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.33	N	036800	500	50 억	2408769	N	N	24	N	N
97	20231213	090422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	100	2	0.45	267000	12	0.28	22250	22250	22250	28750	15550	22150	22250.00	24.09	-40	0	22350	22250	22150	22050	21950	22300	22100	50	6600	500	16390	50	1	10000000	2225	5.46	0.69	12	0.00	4078.00	32041.00	29500	20230310	-24.58	19910	20231024	11.75	29500	-24.58	20230310	19910	11.75	20231024	29500	-24.58	20230310	19910	11.75	20231024	0.33	N	036800	500	50 억	2408769	N	N	24	N	N
98	20231212	160409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-50	5	-0.23	96016400	4333	66.06	22050	22250	22050	28850	15550	22200	22159.34	24.09	0	-411	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2215	5.43	0.69	12	0.04	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.33	N	036800	500	50 억	2409191	N	N	24	N	N
99	20231212	150414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-150	5	-0.68	91190850	4115	62.74	22050	22250	22050	28850	15550	22200	22160.60	24.09	0	-455	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2205	5.41	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.33	N	036800	500	50 억	2409191	N	N	1	N	N
100	20231212	140359	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	0	3	0.00	79508550	3588	54.70	22050	22250	22050	28850	15550	22200	22159.57	24.09	0	-403	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2220	5.44	0.69	12	0.04	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	29500	-24.75	20230310	19910	11.50	20231024	29500	-24.75	20230310	19910	11.50	20231024	0.33	N	036800	500	50 억	2409191	N	N	1	N	N
101	20231212	130355	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	0	3	0.00	55675750	2515	38.34	22050	22200	22050	28850	15550	22200	22137.48	24.09	0	-297	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2220	5.44	0.69	12	0.03	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	29500	-24.75	20230310	19910	11.50	20231024	29500	-24.75	20230310	19910	11.50	20231024	0.33	N	036800	500	50 억	2409191	N	N	1	N	N
102	20231212	120354	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-50	5	-0.23	31931350	1445	22.03	22050	22200	22050	28850	15550	22200	22097.82	24.09	0	-184	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2215	5.43	0.69	12	0.01	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.33	N	036800	500	50 억	2409191	N	N	1	N	N
103	20231212	110358	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-50	5	-0.23	29871450	1352	20.61	22050	22200	22050	28850	15550	22200	22094.27	24.09	0	-130	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2215	5.43	0.69	12	0.01	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.33	N	036800	500	50 억	2409191	N	N	1	N	N
104	20231212	100414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-100	5	-0.45	27553150	1247	19.01	22050	22200	22050	28850	15550	22200	22095.55	24.09	0	-116	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2210	5.42	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.33	N	036800	500	50 억	2409191	N	N	1	N	N
105	20231212	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-150	5	-0.68	11002950	499	7.61	22050	22050	22050	28850	15550	22200	22050.00	24.09	0	0	22466	22332	22066	21932	21666	22400	22000	50	6650	500	16420	50	1	10000000	2205	5.41	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.33	N	036800	500	50 억	2409191	N	N	1	N	N
106	20231211	160413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	200	2	0.91	139874000	6341	74.93	22000	22200	21800	28600	15400	22000	22058.67	24.10	-509	-703	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2220	5.44	0.69	12	0.06	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	29500	-24.75	20230310	19910	11.50	20231024	29500	-24.75	20230310	19910	11.50	20231024	0.34	N	036800	500	50 억	2409589	N	N	1	N	N
107	20231211	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	100	2	0.45	130396500	5912	69.86	22000	22200	21800	28600	15400	22000	22056.24	24.10	-509	-716	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2210	5.42	0.69	12	0.06	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
108	20231211	140411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	150	2	0.68	107898100	4895	57.84	22000	22200	21800	28600	15400	22000	22042.51	24.10	-509	-256	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2215	5.43	0.69	12	0.05	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
109	20231211	130413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	200	2	0.91	73283300	3334	39.40	22000	22200	21800	28600	15400	22000	21980.59	24.10	-509	-63	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2220	5.44	0.69	12	0.03	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	29500	-24.75	20230310	19910	11.50	20231024	29500	-24.75	20230310	19910	11.50	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
110	20231211	120412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-50	5	-0.23	41721300	1905	22.51	22000	22050	21800	28600	15400	22000	21900.94	24.10	-509	316	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2195	5.38	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
111	20231211	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-50	5	-0.23	33839750	1545	18.26	22000	22050	21800	28600	15400	22000	21902.75	24.10	-509	267	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2195	5.38	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
112	20231211	100411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-50	5	-0.23	20571650	937	11.07	22000	22050	21800	28600	15400	22000	21954.80	24.10	-509	79	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
113	20231211	090409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-50	5	-0.23	9085400	413	4.88	22000	22000	21950	28600	15400	22000	21998.55	24.10	-509	-86	22466	22232	22016	21782	21566	22125	21675	50	6600	500	16280	50	1	10000000	2195	5.38	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
114	20231208	160407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-50	5	-0.23	184919550	8416	105.48	22100	22250	21800	28650	15450	22050	21972.34	24.10	0	1044	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2409589	N	N	2	N	N
115	20231208	150408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-50	5	-0.23	182214150	8293	103.94	22100	22250	21800	28650	15450	22050	21972.04	24.10	0	1031	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2409589	N	N	0	N	N
116	20231208	140407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-100	5	-0.45	162819700	7410	92.87	22100	22250	21800	28650	15450	22050	21972.97	24.10	0	984	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2195	5.38	0.69	12	0.07	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	0	N	N
117	20231208	130407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-100	5	-0.45	114035350	5190	65.05	22100	22250	21800	28650	15450	22050	21972.13	24.10	0	650	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2195	5.38	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	0	N	N
118	20231208	120403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-150	5	-0.68	88264250	4015	50.32	22100	22250	21800	28650	15450	22050	21983.62	24.10	0	571	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.04	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2409589	N	N	0	N	N
119	20231208	110403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-150	5	-0.68	73736100	3350	41.99	22100	22250	21850	28650	15450	22050	22010.78	24.10	0	346	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.03	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2409589	N	N	0	N	N
120	20231208	100409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-150	5	-0.68	53250300	2414	30.25	22100	22250	21900	28650	15450	22050	22058.95	24.10	0	288	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.02	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2409589	N	N	0	N	N
121	20231208	090404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	100	2	0.45	4425100	200	2.51	22100	22150	22100	28650	15450	22050	22125.50	24.10	0	-44	22350	22200	22000	21850	21650	22100	21750	50	6600	500	16310	50	1	10000000	2215	5.43	0.69	12	0.00	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.34	N	036800	500	50 억	2409589	N	N	0	N	N
122	20231207	160403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-100	5	-0.45	175212300	7979	55.48	22150	22150	21800	28750	15550	22150	21959.16	24.09	0	1774	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2205	5.41	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
123	20231207	150405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-150	5	-0.68	168951850	7695	53.51	22150	22150	21800	28750	15550	22150	21956.03	24.09	0	1761	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2200	5.39	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
124	20231207	140403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-150	5	-0.68	126021300	5747	39.96	22150	22150	21800	28750	15550	22150	21928.15	24.09	0	1277	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2200	5.39	0.69	12	0.06	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
125	20231207	130404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-250	5	-1.13	95639650	4365	30.35	22150	22150	21800	28750	15550	22150	21910.52	24.09	0	765	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2190	5.37	0.68	12	0.04	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
126	20231207	120405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-250	5	-1.13	38545300	1760	12.24	22150	22150	21800	28750	15550	22150	21900.60	24.09	0	224	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2190	5.37	0.68	12	0.02	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
127	20231207	110401	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-250	5	-1.13	17951300	820	5.70	22150	22150	21800	28750	15550	22150	21891.51	24.09	0	72	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2190	5.37	0.68	12	0.01	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
128	20231207	100401	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-250	5	-1.13	9385300	429	2.98	22150	22150	21800	28750	15550	22150	21876.52	24.09	0	47	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2190	5.37	0.68	12	0.00	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
129	20231207	090406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	0	3	0.00	199350	9	0.06	22150	22150	22150	28750	15550	22150	22150.00	24.09	0	1	22450	22300	22050	21900	21650	22375	21975	50	6600	500	16390	50	1	10000000	2215	5.43	0.69	12	0.00	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.34	N	036800	500	50 억	2408973	N	N	0	N	N
130	20231206	160358	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	50	2	0.23	316168150	14381	349.56	22100	22200	21800	28700	15500	22100	21985.13	24.05	0	4227	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2215	5.43	0.69	12	0.14	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
131	20231206	150406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-200	5	-0.90	308546450	14035	341.15	22100	22200	21800	28700	15500	22100	21984.07	24.05	0	4160	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2190	5.37	0.68	12	0.14	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
132	20231206	140403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-150	5	-0.68	271701800	12357	300.36	22100	22200	21800	28700	15500	22100	21987.68	24.05	0	3401	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2195	5.38	0.69	12	0.12	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
133	20231206	130401	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-100	5	-0.45	225480950	10255	249.27	22100	22200	21800	28700	15500	22100	21987.42	24.05	0	2577	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2200	5.39	0.69	12	0.10	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
134	20231206	120359	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-200	5	-0.90	160935450	7323	178.00	22100	22200	21800	28700	15500	22100	21976.71	24.05	0	641	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2190	5.37	0.68	12	0.07	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
135	20231206	110405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	-150	5	-0.68	90695650	4112	99.95	22100	22200	21900	28700	15500	22100	22056.34	24.05	0	303	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2195	5.38	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
136	20231206	100401	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-50	5	-0.23	19828000	897	21.80	22100	22200	22000	28700	15500	22100	22104.79	24.05	0	-72	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
137	20231206	090402	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	0	3	0.00	4685200	212	5.15	22100	22100	22100	28700	15500	22100	22100.00	24.05	0	0	22433	22266	22033	21866	21633	22350	21950	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.34	N	036800	500	50 억	2404736	N	N	2	N	N
138	20231205	160403	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22100	100	2	0.45	90651400	4114	85.71	21800	22200	21800	28600	15400	22000	22034.86	24.03	0	1923	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2210	5.42	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.34	N	036800	500	50 억	2403419	N	N	2	N	N
139	20231205	150402	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	0	3	0.00	83140200	3773	78.60	21800	22200	21800	28600	15400	22000	22035.57	24.03	0	1715	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2200	5.39	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2403419	N	N	3	N	N
140	20231205	140402	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	0	3	0.00	60085650	2733	56.94	21800	22200	21800	28600	15400	22000	21985.24	24.03	0	1539	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2200	5.39	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2403419	N	N	3	N	N
141	20231205	130403	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22100	100	2	0.45	54664000	2488	51.83	21800	22200	21800	28600	15400	22000	21971.06	24.03	0	1478	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2210	5.42	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	29500	-25.08	20230310	19910	11.00	20231024	29500	-25.08	20230310	19910	11.00	20231024	0.34	N	036800	500	50 억	2403419	N	N	3	N	N
142	20231205	120359	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	0	3	0.00	31788100	1451	30.23	21800	22100	21800	28600	15400	22000	21907.72	24.03	0	816	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2200	5.39	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2403419	N	N	3	N	N
143	20231205	110400	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	-50	5	-0.23	26128450	1193	24.85	21800	22100	21800	28600	15400	22000	21901.47	24.03	0	610	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2403419	N	N	3	N	N
144	20231205	100400	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	-50	5	-0.23	19245250	879	18.31	21800	22100	21800	28600	15400	22000	21894.48	24.03	0	512	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2403419	N	N	3	N	N
145	20231205	090359	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	-200	5	-0.91	436000	20	0.42	21800	21800	21800	28600	15400	22000	21800.00	24.03	0	1	22400	22200	22000	21800	21600	22100	21700	50	6600	500	16280	50	1	10000000	2180	5.35	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.34	N	036800	500	50 억	2403419	N	N	3	N	N
146	20231204	160400	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	-50	5	-0.23	105531900	4790	97.85	22100	22200	21800	28650	15450	22050	22031.71	24.04	0	-721	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2404141	N	N	3	N	N
147	20231204	150401	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22150	100	2	0.45	89545000	4068	83.11	22100	22200	21800	28650	15450	22050	22012.05	24.04	0	-138	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2215	5.43	0.69	12	0.04	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	29500	-24.92	20230310	19910	11.25	20231024	29500	-24.92	20230310	19910	11.25	20231024	0.34	N	036800	500	50 억	2404141	N	N	0	N	N
148	20231204	140358	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	0	3	0.00	42341300	1927	39.37	22100	22100	21800	28650	15450	22050	21972.65	24.04	0	-123	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2205	5.41	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2404141	N	N	0	N	N
149	20231204	130357	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	-100	5	-0.45	40401000	1839	37.57	22100	22100	21800	28650	15450	22050	21969.00	24.04	0	-138	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2195	5.38	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2404141	N	N	0	N	N
150	20231204	120358	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	0	3	0.00	38443850	1750	35.75	22100	22100	21800	28650	15450	22050	21967.91	24.04	0	-169	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2205	5.41	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2404141	N	N	0	N	N
151	20231204	110359	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21900	-150	5	-0.68	32078650	1461	29.85	22100	22100	21800	28650	15450	22050	21956.64	24.04	0	-249	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.01	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	29500	-25.76	20230310	19910	9.99	20231024	29500	-25.76	20230310	19910	9.99	20231024	0.34	N	036800	500	50 억	2404141	N	N	0	N	N
152	20231204	100358	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21950	-100	5	-0.45	22325800	1017	20.78	22100	22100	21800	28650	15450	22050	21952.61	24.04	0	-186	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	29500	-25.59	20230310	19910	10.25	20231024	29500	-25.59	20230310	19910	10.25	20231024	0.34	N	036800	500	50 억	2404141	N	N	0	N	N
153	20231204	090358	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21800	-250	5	-1.13	4956400	227	4.64	22100	22100	21800	28650	15450	22050	21834.36	24.04	0	8	22250	22150	21950	21850	21650	22200	21900	50	6600	500	16310	50	1	10000000	2180	5.35	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	29500	-26.10	20230310	19910	9.49	20231024	29500	-26.10	20230310	19910	9.49	20231024	0.34	N	036800	500	50 억	2404141	N	N	0	N	N
154	20231201	160359	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	300	2	1.38	107582700	4895	101.43	21850	22050	21750	28250	15250	21750	21977.98	24.04	0	573	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N
155	20231201	150357	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	250	2	1.15	95169250	4331	89.74	21850	22050	21750	28250	15250	21750	21973.97	24.04	0	541	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2200	5.39	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N
156	20231201	140357	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	300	2	1.38	85470600	3889	80.58	21850	22050	21750	28250	15250	21750	21977.53	24.04	0	381	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N
157	20231201	130357	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	300	2	1.38	74967100	3412	70.70	21850	22050	21750	28250	15250	21750	21971.60	24.04	0	251	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N
158	20231201	120400	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22050	300	2	1.38	63572600	2895	59.99	21850	22050	21750	28250	15250	21750	21959.45	24.04	0	187	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	29500	-25.25	20230310	19910	10.75	20231024	29500	-25.25	20230310	19910	10.75	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N
159	20231201	110358	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	22000	250	2	1.15	40622500	1851	38.35	21850	22050	21750	28250	15250	21750	21946.25	24.04	0	-31	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2200	5.39	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	29500	-25.42	20230310	19910	10.50	20231024	29500	-25.42	20230310	19910	10.50	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N
160	20231201	100400	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	100	2	0.46	17177500	785	16.27	21850	22000	21750	28250	15250	21750	21882.17	24.04	0	-17	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2185	5.36	0.68	12	0.01	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	29500	-25.93	20230310	19910	9.74	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N
161	20231201	090355	55	30.00	KOSDAQ	통신서비스	N	N	N	Y	40	N	21850	100	2	0.46	1398400	64	1.33	21850	21850	21850	28250	15250	21750	21850.00	24.04	0	-61	22083	21916	21783	21616	21483	21850	21550	50	6500	500	16090	50	1	10000000	2185	5.36	0.68	12	0.00	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	29500	-25.93	20230310	19910	9.74	20231024	29500	-25.93	20230310	19910	9.74	20231024	0.34	N	036800	500	50 억	2403568	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History