KissMeData/039290/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12110	30	2	0.25	319977990	26650	43.86	12060	12160	11790	15700	8460	12080	12006.32	4.91	-625	-484	12446	12262	12066	11882	11686	12165	11785	43	3620	500	8930	10	1	8693978	1053	72.95	1.69	12	0.31	166.00	7177.00	19910	20230209	-39.18	9650	20231031	25.49	13120	-7.70	20240111	11050	9.59	20240105	19910	-39.18	20230209	9650	25.49	20231031	5.42	N	039290	500	43 억		209378	N	N	0	N	00	N
3	20240123	110450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12110	30	2	0.25	270263850	22551	37.11	12060	12150	11790	15700	8460	12080	11984.01	4.90	-1342	-1090	12446	12262	12066	11882	11686	12165	11785	43	3620	500	8930	10	1	8693978	1053	72.95	1.69	12	0.26	166.00	7177.00	19910	20230209	-39.18	9650	20231031	25.49	13120	-7.70	20240111	11050	9.59	20240105	19910	-39.18	20230209	9650	25.49	20231031	5.42	N	039290	500	43 억		208661	N	N	0	N	00	N
4	20240123	100449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12100	20	2	0.17	189213110	15843	26.07	12060	12150	11790	15700	8460	12080	11941.88	4.87	-2724	-2583	12446	12262	12066	11882	11686	12165	11785	43	3620	500	8930	10	1	8693978	1052	72.89	1.69	12	0.18	166.00	7177.00	19910	20230209	-39.23	9650	20231031	25.39	13120	-7.77	20240111	11050	9.50	20240105	19910	-39.23	20230209	9650	25.39	20231031	5.42	N	039290	500	43 억		207279	N	N	0	N	00	N
5	20240123	090449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11970	-110	5	-0.91	36932980	3071	5.05	12060	12070	11970	15700	8460	12080	12024.00	4.91	-661	-579	12446	12262	12066	11882	11686	12165	11785	43	3620	500	8930	10	1	8693978	1041	72.11	1.67	12	0.04	166.00	7177.00	19910	20230209	-39.88	9650	20231031	24.04	13120	-8.77	20240111	11050	8.33	20240105	19910	-39.88	20230209	9650	24.04	20231031	5.42	N	039290	500	43 억		209342	N	N	0	N	00	N
6	20240119	160446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11920	320	2	2.76	1174504210	97785	227.70	11600	12160	11600	15080	8120	11600	12011.10	4.70	29554	29220	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1036	71.81	1.66	12	1.12	166.00	7177.00	19910	20230209	-40.13	9650	20231031	23.52	13120	-9.15	20240111	11050	7.87	20240105	19910	-40.13	20230209	9650	23.52	20231031	5.48	N	039290	500	43 억		200428	N	N	0	N	00	N
7	20240119	150447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11900	300	2	2.59	1136201330	94568	220.21	11600	12160	11600	15080	8120	11600	12014.65	4.69	28788	28454	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1035	71.69	1.66	12	1.09	166.00	7177.00	19910	20230209	-40.23	9650	20231031	23.32	13120	-9.30	20240111	11050	7.69	20240105	19910	-40.23	20230209	9650	23.32	20231031	5.48	N	039290	500	43 억		199662	N	N	0	N	00	N
8	20240119	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11880	280	2	2.41	1085923200	90331	210.34	11600	12160	11600	15080	8120	11600	12021.60	4.64	26842	26508	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1033	71.57	1.66	12	1.04	166.00	7177.00	19910	20230209	-40.33	9650	20231031	23.11	13120	-9.45	20240111	11050	7.51	20240105	19910	-40.33	20230209	9650	23.11	20231031	5.48	N	039290	500	43 억		197716	N	N	0	N	00	N
9	20240119	130447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12000	400	2	3.45	1041585460	86628	201.72	11600	12160	11600	15080	8120	11600	12023.66	4.66	27806	27183	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1043	72.29	1.67	12	1.00	166.00	7177.00	19910	20230209	-39.73	9650	20231031	24.35	13120	-8.54	20240111	11050	8.60	20240105	19910	-39.73	20230209	9650	24.35	20231031	5.48	N	039290	500	43 억		198680	N	N	0	N	00	N
10	20240119	120449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12070	470	2	4.05	744602950	62081	144.56	11600	12120	11600	15080	8120	11600	11994.06	4.54	22447	22453	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1049	72.71	1.68	12	0.71	166.00	7177.00	19910	20230209	-39.38	9650	20231031	25.08	13120	-8.00	20240111	11050	9.23	20240105	19910	-39.38	20230209	9650	25.08	20231031	5.48	N	039290	500	43 억		193321	N	N	0	N	00	N
11	20240119	110448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11920	320	2	2.76	634209600	52915	123.22	11600	12120	11600	15080	8120	11600	11985.44	4.53	22296	22272	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1036	71.81	1.66	12	0.61	166.00	7177.00	19910	20230209	-40.13	9650	20231031	23.52	13120	-9.15	20240111	11050	7.87	20240105	19910	-40.13	20230209	9650	23.52	20231031	5.48	N	039290	500	43 억		193170	N	N	0	N	00	N
12	20240119	100452	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12040	440	2	3.79	508778720	42459	98.87	11600	12120	11600	15080	8120	11600	11982.82	4.48	19966	19977	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1047	72.53	1.68	12	0.49	166.00	7177.00	19910	20230209	-39.53	9650	20231031	24.77	13120	-8.23	20240111	11050	8.96	20240105	19910	-39.53	20230209	9650	24.77	20231031	5.48	N	039290	500	43 억		190840	N	N	0	N	00	N
13	20240119	090446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11790	190	2	1.64	17126100	1468	3.42	11600	11790	11600	15080	8120	11600	11666.28	4.02	582	582	11980	11790	11480	11290	10980	11885	11385	43	3480	500	8580	10	1	8693978	1025	71.02	1.64	12	0.02	166.00	7177.00	19910	20230209	-40.78	9650	20231031	22.18	13120	-10.14	20240111	11050	6.70	20240105	19910	-40.78	20230209	9650	22.18	20231031	5.48	N	039290	500	43 억		171456	N	N	0	N	00	N
14	20240118	160446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11600	290	2	2.56	489018400	42660	64.26	11260	11670	11170	14700	7920	11310	11463.16	4.01	12627	11489	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	1009	69.88	1.62	12	0.49	166.00	7177.00	19910	20230209	-41.74	9650	20231031	20.21	13120	-11.59	20240111	11050	4.98	20240105	19910	-41.74	20230209	9650	20.21	20231031	5.48	N	039290	500	43 억		170874	N	N	0	N	00	N
15	20240118	150446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11600	290	2	2.56	466409610	40714	61.33	11260	11670	11170	14700	7920	11310	11455.76	4.00	12056	11034	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	1009	69.88	1.62	12	0.47	166.00	7177.00	19910	20230209	-41.74	9650	20231031	20.21	13120	-11.59	20240111	11050	4.98	20240105	19910	-41.74	20230209	9650	20.21	20231031	5.48	N	039290	500	43 억		170303	N	N	0	N	00	N
16	20240118	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11430	120	2	1.06	411180200	35925	54.11	11260	11670	11170	14700	7920	11310	11445.52	3.99	11666	10844	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	994	68.86	1.59	12	0.41	166.00	7177.00	19910	20230209	-42.59	9650	20231031	18.45	13120	-12.88	20240111	11050	3.44	20240105	19910	-42.59	20230209	9650	18.45	20231031	5.48	N	039290	500	43 억		169913	N	N	0	N	00	N
17	20240118	130446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11640	330	2	2.92	340853820	29835	44.94	11260	11650	11170	14700	7920	11310	11424.63	3.98	11216	10394	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	1012	70.12	1.62	12	0.34	166.00	7177.00	19910	20230209	-41.54	9650	20231031	20.62	13120	-11.28	20240111	11050	5.34	20240105	19910	-41.54	20230209	9650	20.62	20231031	5.48	N	039290	500	43 억		169463	N	N	0	N	00	N
18	20240118	120447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11560	250	2	2.21	284419640	24967	37.61	11260	11600	11170	14700	7920	11310	11391.82	3.97	10774	10162	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	1005	69.64	1.61	12	0.29	166.00	7177.00	19910	20230209	-41.94	9650	20231031	19.79	13120	-11.89	20240111	11050	4.62	20240105	19910	-41.94	20230209	9650	19.79	20231031	5.48	N	039290	500	43 억		169021	N	N	0	N	00	N
19	20240118	110447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11550	240	2	2.12	262572640	23075	34.76	11260	11590	11170	14700	7920	11310	11379.10	3.96	10284	9863	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	1004	69.58	1.61	12	0.27	166.00	7177.00	19910	20230209	-41.99	9650	20231031	19.69	13120	-11.97	20240111	11050	4.52	20240105	19910	-41.99	20230209	9650	19.69	20231031	5.48	N	039290	500	43 억		168531	N	N	0	N	00	N
20	20240118	100445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11480	170	2	1.50	167895840	14857	22.38	11260	11480	11170	14700	7920	11310	11300.79	3.87	6556	6334	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	998	69.16	1.60	12	0.17	166.00	7177.00	19910	20230209	-42.34	9650	20231031	18.96	13120	-12.50	20240111	11050	3.89	20240105	19910	-42.34	20230209	9650	18.96	20231031	5.48	N	039290	500	43 억		164803	N	N	0	N	00	N
21	20240118	090445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11210	-100	5	-0.88	22515450	2001	3.01	11260	11310	11170	14700	7920	11310	11252.10	3.72	234	486	12163	11736	11523	11096	10883	11630	10990	43	3390	500	8360	10	1	8693978	975	67.53	1.56	12	0.02	166.00	7177.00	19910	20230209	-43.70	9650	20231031	16.17	13120	-14.56	20240111	11050	1.45	20240105	19910	-43.70	20230209	9650	16.17	20231031	5.48	N	039290	500	43 억		158481	N	N	0	N	00	N
22	20240117	160444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11310	-620	5	-5.20	755437900	65758	134.61	11930	11950	11310	15500	8360	11930	11488.60	3.71	-19964	-19845	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	983	68.13	1.58	12	0.76	166.00	7177.00	19910	20230209	-43.19	9650	20231031	17.20	13120	-13.80	20240111	11050	2.35	20240105	19910	-43.19	20230209	9650	17.20	20231031	5.42	N	039290	500	43 억		158247	N	N	0	N	00	N
23	20240117	150447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11350	-580	5	-4.86	675781270	58724	120.21	11930	11950	11310	15500	8360	11930	11507.03	3.74	-18724	-18605	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	987	68.37	1.58	12	0.68	166.00	7177.00	19910	20230209	-42.99	9650	20231031	17.62	13120	-13.49	20240111	11050	2.71	20240105	19910	-42.99	20230209	9650	17.62	20231031	5.42	N	039290	500	43 억		159487	N	N	0	N	00	N
24	20240117	140445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11450	-480	5	-4.02	622161480	54012	110.56	11930	11950	11310	15500	8360	11930	11518.19	3.76	-18159	-17838	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	995	68.98	1.60	12	0.62	166.00	7177.00	19910	20230209	-42.49	9650	20231031	18.65	13120	-12.73	20240111	11050	3.62	20240105	19910	-42.49	20230209	9650	18.65	20231031	5.42	N	039290	500	43 억		160052	N	N	0	N	00	N
25	20240117	130446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11310	-620	5	-5.20	578732640	50198	102.76	11930	11950	11310	15500	8360	11930	11528.20	3.78	-17342	-16984	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	983	68.13	1.58	12	0.58	166.00	7177.00	19910	20230209	-43.19	9650	20231031	17.20	13120	-13.80	20240111	11050	2.35	20240105	19910	-43.19	20230209	9650	17.20	20231031	5.42	N	039290	500	43 억		160869	N	N	0	N	00	N
26	20240117	120447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11440	-490	5	-4.11	488165280	42239	86.46	11930	11950	11390	15500	8360	11930	11556.33	3.83	-14989	-14631	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	995	68.92	1.59	12	0.49	166.00	7177.00	19910	20230209	-42.54	9650	20231031	18.55	13120	-12.80	20240111	11050	3.53	20240105	19910	-42.54	20230209	9650	18.55	20231031	5.42	N	039290	500	43 억		163222	N	N	0	N	00	N
27	20240117	110447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11530	-400	5	-3.35	340359290	29347	60.07	11930	11950	11500	15500	8360	11930	11596.62	3.93	-10834	-10513	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	1002	69.46	1.61	12	0.34	166.00	7177.00	19910	20230209	-42.09	9650	20231031	19.48	13120	-12.12	20240111	11050	4.34	20240105	19910	-42.09	20230209	9650	19.48	20231031	5.42	N	039290	500	43 억		167377	N	N	0	N	00	N
28	20240117	100443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11520	-410	5	-3.44	249569090	21474	43.96	11930	11950	11520	15500	8360	11930	11620.48	3.91	-11668	-11447	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	1002	69.40	1.61	12	0.25	166.00	7177.00	19910	20230209	-42.14	9650	20231031	19.38	13120	-12.20	20240111	11050	4.25	20240105	19910	-42.14	20230209	9650	19.38	20231031	5.42	N	039290	500	43 억		166543	N	N	0	N	00	N
29	20240117	090445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11930	0	3	0.00	11460220	963	1.97	11930	11950	11830	15500	8360	11930	11897.13	4.17	-410	-208	12316	12122	11926	11732	11536	12220	11830	43	3570	500	8820	10	1	8693978	1037	71.87	1.66	12	0.01	166.00	7177.00	19910	20230209	-40.08	9650	20231031	23.63	13120	-9.07	20240111	11050	7.96	20240105	19910	-40.08	20230209	9650	23.63	20231031	5.42	N	039290	500	43 억		177801	N	N	0	N	00	N
30	20240116	160444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11930	-60	5	-0.50	573143560	48308	72.54	11880	12120	11730	15580	8400	11990	11864.35	4.18	-4258	-4338	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1037	71.87	1.66	12	0.56	166.00	7177.00	19910	20230209	-40.08	9650	20231031	23.63	13120	-9.07	20240111	11050	7.96	20240105	19910	-40.08	20230209	9650	23.63	20231031	5.30	N	039290	500	43 억		178211	N	N	0	N	00	N
31	20240116	150444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11840	-150	5	-1.25	551831010	46514	69.85	11880	12120	11730	15580	8400	11990	11863.76	4.18	-4531	-4611	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1029	71.33	1.65	12	0.54	166.00	7177.00	19910	20230209	-40.53	9650	20231031	22.69	13120	-9.76	20240111	11050	7.15	20240105	19910	-40.53	20230209	9650	22.69	20231031	5.30	N	039290	500	43 억		177938	N	N	0	N	00	N
32	20240116	140445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11870	-120	5	-1.00	502950400	42378	63.64	11880	12120	11730	15580	8400	11990	11868.20	4.18	-4405	-4485	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1032	71.51	1.65	12	0.49	166.00	7177.00	19910	20230209	-40.38	9650	20231031	23.01	13120	-9.53	20240111	11050	7.42	20240105	19910	-40.38	20230209	9650	23.01	20231031	5.30	N	039290	500	43 억		178064	N	N	0	N	00	N
33	20240116	130444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11920	-70	5	-0.58	469478460	39553	59.40	11880	12120	11730	15580	8400	11990	11869.60	4.19	-3932	-4012	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1036	71.81	1.66	12	0.45	166.00	7177.00	19910	20230209	-40.13	9650	20231031	23.52	13120	-9.15	20240111	11050	7.87	20240105	19910	-40.13	20230209	9650	23.52	20231031	5.30	N	039290	500	43 억		178537	N	N	0	N	00	N
34	20240116	120444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11900	-90	5	-0.75	398993030	33660	50.55	11880	12120	11730	15580	8400	11990	11853.63	4.18	-4281	-4231	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1035	71.69	1.66	12	0.39	166.00	7177.00	19910	20230209	-40.23	9650	20231031	23.32	13120	-9.30	20240111	11050	7.69	20240105	19910	-40.23	20230209	9650	23.32	20231031	5.30	N	039290	500	43 억		178188	N	N	0	N	00	N
35	20240116	110443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11820	-170	5	-1.42	322197310	27178	40.81	11880	12120	11730	15580	8400	11990	11855.08	4.12	-7025	-6975	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1028	71.20	1.65	12	0.31	166.00	7177.00	19910	20230209	-40.63	9650	20231031	22.49	13120	-9.91	20240111	11050	6.97	20240105	19910	-40.63	20230209	9650	22.49	20231031	5.30	N	039290	500	43 억		175444	N	N	0	N	00	N
36	20240116	100443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11780	-210	5	-1.75	226051620	19003	28.54	11880	12120	11780	15580	8400	11990	11895.58	4.12	-6830	-6780	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1024	70.96	1.64	12	0.22	166.00	7177.00	19910	20230209	-40.83	9650	20231031	22.07	13120	-10.21	20240111	11050	6.61	20240105	19910	-40.83	20230209	9650	22.07	20231031	5.30	N	039290	500	43 억		175639	N	N	0	N	00	N
37	20240116	090441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11980	-10	5	-0.08	15723490	1321	1.98	11880	11980	11880	15580	8400	11990	11902.72	4.31	1062	632	12536	12262	12006	11732	11476	12400	11870	43	3590	500	8870	10	1	8693978	1042	72.17	1.67	12	0.02	166.00	7177.00	19910	20230209	-39.83	9650	20231031	24.15	13120	-8.69	20240111	11050	8.42	20240105	19910	-39.83	20230209	9650	24.15	20231031	5.30	N	039290	500	43 억		183531	N	N	0	N	00	N
38	20240115	160443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11990	-20	5	-0.17	782270260	65389	78.40	11980	12280	11750	15610	8410	12010	11962.05	4.28	5662	5305	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1042	72.23	1.67	12	0.75	166.00	7177.00	19910	20230209	-39.78	9650	20231031	24.25	13120	-8.61	20240111	11050	8.51	20240105	19910	-39.78	20230209	9650	24.25	20231031	5.21	N	039290	500	43 억		182469	N	N	0	N	00	N
39	20240115	150443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11940	-70	5	-0.58	705081560	58939	70.67	11980	12280	11750	15610	8410	12010	11962.90	4.29	5785	5318	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1038	71.93	1.66	12	0.68	166.00	7177.00	19910	20230209	-40.03	9650	20231031	23.73	13120	-8.99	20240111	11050	8.05	20240105	19910	-40.03	20230209	9650	23.73	20231031	5.21	N	039290	500	43 억		182592	N	N	0	N	00	N
40	20240115	140444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12010	0	3	0.00	625518530	52258	62.66	11980	12280	11750	15610	8410	12010	11969.81	4.27	5030	4673	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1044	72.35	1.67	12	0.60	166.00	7177.00	19910	20230209	-39.68	9650	20231031	24.46	13120	-8.46	20240111	11050	8.69	20240105	19910	-39.68	20230209	9650	24.46	20231031	5.21	N	039290	500	43 억		181837	N	N	0	N	00	N
41	20240115	130442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12040	30	2	0.25	604964220	50542	60.60	11980	12280	11750	15610	8410	12010	11969.53	4.27	4939	4582	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1047	72.53	1.68	12	0.58	166.00	7177.00	19910	20230209	-39.53	9650	20231031	24.77	13120	-8.23	20240111	11050	8.96	20240105	19910	-39.53	20230209	9650	24.77	20231031	5.21	N	039290	500	43 억		181746	N	N	0	N	00	N
42	20240115	120442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11980	-30	5	-0.25	426788550	35808	42.94	11980	12100	11750	15610	8410	12010	11918.80	4.29	5853	5496	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1042	72.17	1.67	12	0.41	166.00	7177.00	19910	20230209	-39.83	9650	20231031	24.15	13120	-8.69	20240111	11050	8.42	20240105	19910	-39.83	20230209	9650	24.15	20231031	5.21	N	039290	500	43 억		182660	N	N	0	N	00	N
43	20240115	110442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11880	-130	5	-1.08	390376270	32752	39.27	11980	12100	11750	15610	8410	12010	11919.16	4.27	5306	4949	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1033	71.57	1.66	12	0.38	166.00	7177.00	19910	20230209	-40.33	9650	20231031	23.11	13120	-9.45	20240111	11050	7.51	20240105	19910	-40.33	20230209	9650	23.11	20231031	5.21	N	039290	500	43 억		182113	N	N	0	N	00	N
44	20240115	100441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12070	60	2	0.50	312579720	26250	31.47	11980	12100	11750	15610	8410	12010	11907.80	4.30	6247	5890	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1049	72.71	1.68	12	0.30	166.00	7177.00	19910	20230209	-39.38	9650	20231031	25.08	13120	-8.00	20240111	11050	9.23	20240105	19910	-39.38	20230209	9650	25.08	20231031	5.21	N	039290	500	43 억		183054	N	N	0	N	00	N
45	20240115	090442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11890	-120	5	-1.00	45601390	3826	4.59	11980	11980	11870	15610	8410	12010	11918.82	4.12	-1151	-1151	12416	12212	12076	11872	11736	12145	11805	43	3600	500	8880	10	1	8693978	1034	71.63	1.66	12	0.04	166.00	7177.00	19910	20230209	-40.28	9650	20231031	23.21	13120	-9.38	20240111	11050	7.60	20240105	19910	-40.28	20230209	9650	23.21	20231031	5.21	N	039290	500	43 억		175656	N	N	0	N	00	N
46	20240112	160439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12010	-270	5	-2.20	990778720	82319	27.30	12280	12280	11940	15960	8600	12280	12035.08	4.15	-2538	-2824	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1044	72.35	1.67	12	0.95	166.00	7177.00	19910	20230209	-39.68	9650	20231031	24.46	13120	-8.46	20240111	11050	8.69	20240105	19910	-39.68	20230209	9650	24.46	20231031	5.11	N	039290	500	43 억		176807	N	N	0	N	00	N
47	20240112	150441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11960	-320	5	-2.61	931348000	77360	25.65	12280	12280	11940	15960	8600	12280	12038.31	4.14	-3073	-3359	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1040	72.05	1.67	12	0.89	166.00	7177.00	19910	20230209	-39.93	9650	20231031	23.94	13120	-8.84	20240111	11050	8.24	20240105	19910	-39.93	20230209	9650	23.94	20231031	5.11	N	039290	500	43 억		176272	N	N	0	N	00	N
48	20240112	140441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11970	-310	5	-2.52	827798740	68707	22.78	12280	12280	11940	15960	8600	12280	12047.34	4.12	-3810	-3774	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1041	72.11	1.67	12	0.79	166.00	7177.00	19910	20230209	-39.88	9650	20231031	24.04	13120	-8.77	20240111	11050	8.33	20240105	19910	-39.88	20230209	9650	24.04	20231031	5.11	N	039290	500	43 억		175535	N	N	0	N	00	N
49	20240112	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11990	-290	5	-2.36	737509480	61173	20.28	12280	12280	11940	15960	8600	12280	12055.15	4.12	-3800	-3764	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1042	72.23	1.67	12	0.70	166.00	7177.00	19910	20230209	-39.78	9650	20231031	24.25	13120	-8.61	20240111	11050	8.51	20240105	19910	-39.78	20230209	9650	24.25	20231031	5.11	N	039290	500	43 억		175545	N	N	0	N	00	N
50	20240112	120441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12060	-220	5	-1.79	634952160	52644	17.46	12280	12280	11940	15960	8600	12280	12060.13	4.10	-4749	-4649	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1048	72.65	1.68	12	0.61	166.00	7177.00	19910	20230209	-39.43	9650	20231031	24.97	13120	-8.08	20240111	11050	9.14	20240105	19910	-39.43	20230209	9650	24.97	20231031	5.11	N	039290	500	43 억		174596	N	N	0	N	00	N
51	20240112	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12090	-190	5	-1.55	589151390	48852	16.20	12280	12280	11940	15960	8600	12280	12058.71	4.13	-3520	-3354	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1051	72.83	1.68	12	0.56	166.00	7177.00	19910	20230209	-39.28	9650	20231031	25.28	13120	-7.85	20240111	11050	9.41	20240105	19910	-39.28	20230209	9650	25.28	20231031	5.11	N	039290	500	43 억		175825	N	N	0	N	00	N
52	20240112	100439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12090	-190	5	-1.55	497196940	41226	13.67	12280	12280	11940	15960	8600	12280	12058.84	4.16	-2201	-1928	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1051	72.83	1.68	12	0.47	166.00	7177.00	19910	20230209	-39.28	9650	20231031	25.28	13120	-7.85	20240111	11050	9.41	20240105	19910	-39.28	20230209	9650	25.28	20231031	5.11	N	039290	500	43 억		177144	N	N	0	N	00	N
53	20240112	090439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12080	-200	5	-1.63	86976390	7143	2.37	12280	12280	12050	15960	8600	12280	12172.43	4.20	-334	-227	13586	12932	12466	11812	11346	13260	12140	43	3680	500	9080	10	1	8693978	1050	72.77	1.68	12	0.08	166.00	7177.00	19910	20230209	-39.33	9650	20231031	25.18	13120	-7.93	20240111	11050	9.32	20240105	19910	-39.33	20230209	9650	25.18	20231031	5.11	N	039290	500	43 억		179011	N	N	0	N	00	N
54	20240111	160437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12280	170	2	1.40	3736256670	298799	325.84	12100	13120	12000	15740	8480	12110	12505.21	4.21	-805	1323	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1068	73.98	1.71	12	3.44	166.00	7177.00	19910	20230209	-38.32	9650	20231031	27.25	13120	-6.40	20240111	11050	11.13	20240105	19910	-38.32	20230209	9650	27.25	20231031	5.08	N	039290	500	43 억		179345	N	N	0	N	00	N
55	20240111	150440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12370	260	2	2.15	3254127320	259506	282.99	12100	13120	12000	15740	8480	12110	12539.70	4.06	-7309	-5197	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1075	74.52	1.72	12	2.98	166.00	7177.00	19910	20230209	-37.87	9650	20231031	28.19	13120	-5.72	20240111	11050	11.95	20240105	19910	-37.87	20230209	9650	28.19	20231031	5.08	N	039290	500	43 억		172841	N	N	0	N	00	N
56	20240111	140439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12240	130	2	1.07	776962800	63342	69.07	12100	12420	12000	15740	8480	12110	12266.16	4.27	1574	3686	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1064	73.73	1.71	12	0.73	166.00	7177.00	19910	20230209	-38.52	9650	20231031	26.84	12430	-1.53	20240108	11050	10.77	20240105	19910	-38.52	20230209	9650	26.84	20231031	5.08	N	039290	500	43 억		181724	N	N	0	N	00	N
57	20240111	130437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12230	120	2	0.99	731873570	59658	65.06	12100	12420	12000	15740	8480	12110	12267.82	4.23	103	2087	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1063	73.67	1.70	12	0.69	166.00	7177.00	19910	20230209	-38.57	9650	20231031	26.74	12430	-1.61	20240108	11050	10.68	20240105	19910	-38.57	20230209	9650	26.74	20231031	5.08	N	039290	500	43 억		180253	N	N	0	N	00	N
58	20240111	120438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12320	210	2	1.73	680356690	55460	60.48	12100	12420	12000	15740	8480	12110	12267.52	4.24	496	2608	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1071	74.22	1.72	12	0.64	166.00	7177.00	19910	20230209	-38.12	9650	20231031	27.67	12430	-0.88	20240108	11050	11.49	20240105	19910	-38.12	20230209	9650	27.67	20231031	5.08	N	039290	500	43 억		180646	N	N	0	N	00	N
59	20240111	110441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12310	200	2	1.65	381312820	31296	34.13	12100	12350	12000	15740	8480	12110	12184.08	4.34	4874	7014	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1070	74.16	1.72	12	0.36	166.00	7177.00	19910	20230209	-38.17	9650	20231031	27.56	12430	-0.97	20240108	11050	11.40	20240105	19910	-38.17	20230209	9650	27.56	20231031	5.08	N	039290	500	43 억		185024	N	N	0	N	00	N
60	20240111	100439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12150	40	2	0.33	149826370	12375	13.49	12100	12270	12000	15740	8480	12110	12107.18	4.21	-632	1578	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1056	73.19	1.69	12	0.14	166.00	7177.00	19910	20230209	-38.98	9650	20231031	25.91	12430	-2.25	20240108	11050	9.95	20240105	19910	-38.98	20230209	9650	25.91	20231031	5.08	N	039290	500	43 억		179518	N	N	0	N	00	N
61	20240111	090438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12070	-40	5	-0.33	9321120	771	0.84	12100	12110	12050	15740	8480	12110	12089.65	4.17	-2480	-222	12630	12370	12170	11910	11710	12270	11810	43	3630	500	8960	10	1	8693978	1049	72.71	1.68	12	0.01	166.00	7177.00	19910	20230209	-39.38	9650	20231031	25.08	12430	-2.90	20240108	11050	9.23	20240105	19910	-39.38	20230209	9650	25.08	20231031	5.08	N	039290	500	43 억		177670	N	N	0	N	00	N
62	20240110	160437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12110	-240	5	-1.94	1111416400	91339	74.30	12360	12430	11970	16050	8650	12350	12167.93	4.23	-4197	-4198	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1053	72.95	1.69	12	1.05	166.00	7177.00	19910	20230209	-39.18	9290	20230104	30.36	12430	0.00	20240108	11050	9.59	20240105	19910	-39.18	20230209	9650	25.49	20231031	4.78	N	039290	500	43 억		180150	N	N	0	N	00	N
63	20240110	150437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12070	-280	5	-2.27	1078345050	88607	72.08	12360	12430	11970	16050	8650	12350	12169.83	4.23	-4113	-4058	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1049	72.71	1.68	12	1.02	166.00	7177.00	19910	20230209	-39.38	9290	20230104	29.92	12430	0.00	20240108	11050	9.23	20240105	19910	-39.38	20230209	9650	25.08	20231031	4.78	N	039290	500	43 억		180234	N	N	0	N	00	N
64	20240110	140438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12000	-350	5	-2.83	927649730	76061	61.87	12360	12430	11980	16050	8650	12350	12195.98	4.15	-7761	-7762	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1043	72.29	1.67	12	0.87	166.00	7177.00	19910	20230209	-39.73	9290	20230104	29.17	12430	0.00	20240108	11050	8.60	20240105	19910	-39.73	20230209	9650	24.35	20231031	4.78	N	039290	500	43 억		176586	N	N	0	N	00	N
65	20240110	130437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12140	-210	5	-1.70	763904410	62445	50.80	12360	12430	12050	16050	8650	12350	12233.10	4.13	-8600	-8601	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1055	73.13	1.69	12	0.72	166.00	7177.00	19910	20230209	-39.03	9290	20230104	30.68	12430	0.00	20240108	11050	9.86	20240105	19910	-39.03	20230209	9650	25.80	20231031	4.78	N	039290	500	43 억		175747	N	N	0	N	00	N
66	20240110	120438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12110	-240	5	-1.94	691104150	56424	45.90	12360	12430	12100	16050	8650	12350	12248.28	4.17	-6781	-6782	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1053	72.95	1.69	12	0.65	166.00	7177.00	19910	20230209	-39.18	9290	20230104	30.36	12430	0.00	20240108	11050	9.59	20240105	19910	-39.18	20230209	9650	25.49	20231031	4.78	N	039290	500	43 억		177566	N	N	0	N	00	N
67	20240110	110438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12210	-140	5	-1.13	518812010	42260	34.38	12360	12430	12190	16050	8650	12350	12276.54	4.28	-2092	-2093	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1062	73.55	1.70	12	0.49	166.00	7177.00	19910	20230209	-38.67	9290	20230104	31.43	12430	0.00	20240108	11050	10.50	20240105	19910	-38.67	20230209	9650	26.53	20231031	4.78	N	039290	500	43 억		182255	N	N	0	N	00	N
68	20240110	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12240	-110	5	-0.89	369373070	30022	24.42	12360	12430	12200	16050	8650	12350	12303.30	4.27	-2480	-2481	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1064	73.73	1.71	12	0.35	166.00	7177.00	19910	20230209	-38.52	9290	20230104	31.75	12430	0.00	20240108	11050	10.77	20240105	19910	-38.52	20230209	9650	26.84	20231031	4.78	N	039290	500	43 억		181867	N	N	0	N	00	N
69	20240110	090436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12350	0	3	0.00	61443610	4976	4.05	12360	12400	12270	16050	8650	12350	12347.96	4.28	-2151	-2151	12616	12482	12296	12162	11976	12390	12070	43	3700	500	9130	10	1	8693978	1074	74.40	1.72	12	0.06	166.00	7177.00	19910	20230209	-37.97	9290	20230104	32.94	12430	-0.64	20240108	11050	11.76	20240105	19910	-37.97	20230209	9650	27.98	20231031	4.78	N	039290	500	43 억		182196	N	N	0	N	00	N
70	20240109	160435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12350	140	2	1.15	1508962840	122791	54.42	12420	12430	12110	15870	8550	12210	12288.92	4.33	13201	13312	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1074	74.40	1.72	12	1.41	166.00	7177.00	19910	20230209	-37.97	9040	20230103	36.62	12430	0.00	20240108	11050	11.76	20240105	19910	-37.97	20230209	9650	27.98	20231031	4.75	N	039290	500	43 억		184347	N	N	0	N	00	N
71	20240109	150437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12310	100	2	0.82	1432513710	116593	51.67	12420	12430	12110	15870	8550	12210	12286.51	4.32	12910	13188	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1070	74.16	1.72	12	1.34	166.00	7177.00	19910	20230209	-38.17	9040	20230103	36.17	12430	0.00	20240108	11050	11.40	20240105	19910	-38.17	20230209	9650	27.56	20231031	4.75	N	039290	500	43 억		184056	N	N	0	N	00	N
72	20240109	140436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12370	160	2	1.31	1205190280	98160	43.50	12420	12430	12110	15870	8550	12210	12277.88	4.34	13797	13908	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1075	74.52	1.72	12	1.13	166.00	7177.00	19910	20230209	-37.87	9040	20230103	36.84	12430	0.00	20240108	11050	11.95	20240105	19910	-37.87	20230209	9650	28.19	20231031	4.75	N	039290	500	43 억		184943	N	N	0	N	00	N
73	20240109	130436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12220	10	2	0.08	1018508630	82978	36.78	12420	12430	12110	15870	8550	12210	12274.52	4.31	12668	12674	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1062	73.61	1.70	12	0.95	166.00	7177.00	19910	20230209	-38.62	9040	20230103	35.18	12430	0.00	20240108	11050	10.59	20240105	19910	-38.62	20230209	9650	26.63	20231031	4.75	N	039290	500	43 억		183814	N	N	0	N	00	N
74	20240109	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12230	20	2	0.16	810622630	66014	29.26	12420	12430	12110	15870	8550	12210	12279.66	4.23	9081	8955	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1063	73.67	1.70	12	0.76	166.00	7177.00	19910	20230209	-38.57	9040	20230103	35.29	12430	0.00	20240108	11050	10.68	20240105	19910	-38.57	20230209	9650	26.74	20231031	4.75	N	039290	500	43 억		180227	N	N	0	N	00	N
75	20240109	110436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12220	10	2	0.08	761209340	61982	27.47	12420	12430	12110	15870	8550	12210	12281.25	4.21	8142	8254	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1062	73.61	1.70	12	0.71	166.00	7177.00	19910	20230209	-38.62	9040	20230103	35.18	12430	0.00	20240108	11050	10.59	20240105	19910	-38.62	20230209	9650	26.63	20231031	4.75	N	039290	500	43 억		179288	N	N	0	N	00	N
76	20240109	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12240	30	2	0.25	555327010	45207	20.04	12420	12430	12110	15870	8550	12210	12284.26	4.03	503	615	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1064	73.73	1.71	12	0.52	166.00	7177.00	19910	20230209	-38.52	9040	20230103	35.40	12430	0.00	20240108	11050	10.77	20240105	19910	-38.52	20230209	9650	26.84	20231031	4.75	N	039290	500	43 억		171649	N	N	0	N	00	N
77	20240109	090436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12110	-100	5	-0.82	198332460	16045	7.11	12420	12430	12110	15870	8550	12210	12361.96	3.90	-4817	-4799	12663	12436	12203	11976	11743	12440	11980	43	3660	500	9030	10	1	8693978	1053	72.95	1.69	12	0.18	166.00	7177.00	19910	20230209	-39.18	9040	20230103	33.96	12430	0.00	20240108	11050	9.59	20240105	19910	-39.18	20230209	9650	25.49	20231031	4.75	N	039290	500	43 억		166329	N	N	0	N	00	N
78	20240108	160436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12210	230	2	1.92	2729740320	223873	86.68	12210	12430	11970	15570	8390	11980	12193.15	4.02	-11622	-12552	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1062	73.55	1.70	12	2.58	166.00	7177.00	19910	20230209	-38.67	9040	20230103	35.07	12430	-1.77	20240108	11050	10.50	20240105	19910	-38.67	20230209	9650	26.53	20231031	4.68	N	039290	500	43 억		171146	N	N	0	N	00	N
79	20240108	150437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12230	250	2	2.09	2665799970	218633	84.65	12210	12430	11970	15570	8390	11980	12193.04	4.01	-11831	-12748	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1063	73.67	1.70	12	2.51	166.00	7177.00	19910	20230209	-38.57	9040	20230103	35.29	12430	-1.61	20240108	11050	10.68	20240105	19910	-38.57	20230209	9650	26.74	20231031	4.68	N	039290	500	43 억		170937	N	N	0	N	00	N
80	20240108	140436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12140	160	2	1.34	2408236150	197587	76.50	12210	12430	11970	15570	8390	11980	12188.23	3.99	-12647	-13566	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1055	73.13	1.69	12	2.27	166.00	7177.00	19910	20230209	-39.03	9040	20230103	34.29	12430	-2.33	20240108	11050	9.86	20240105	19910	-39.03	20230209	9650	25.80	20231031	4.68	N	039290	500	43 억		170121	N	N	0	N	00	N
81	20240108	130435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12160	180	2	1.50	2181169830	178852	69.25	12210	12430	11970	15570	8390	11980	12195.39	4.17	-5215	-6134	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1057	73.25	1.69	12	2.06	166.00	7177.00	19910	20230209	-38.93	9040	20230103	34.51	12430	-2.17	20240108	11050	10.05	20240105	19910	-38.93	20230209	9650	26.01	20231031	4.68	N	039290	500	43 억		177553	N	N	0	N	00	N
82	20240108	120437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12170	190	2	1.59	2048462500	167960	65.03	12210	12430	11970	15570	8390	11980	12196.13	4.19	-4179	-5098	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1058	73.31	1.70	12	1.93	166.00	7177.00	19910	20230209	-38.87	9040	20230103	34.62	12430	-2.09	20240108	11050	10.14	20240105	19910	-38.87	20230209	9650	26.11	20231031	4.68	N	039290	500	43 억		178589	N	N	0	N	00	N
83	20240108	110437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12150	170	2	1.42	1313546500	108282	41.92	12210	12300	11970	15570	8390	11980	12130.79	4.14	-6317	-6396	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1056	73.19	1.69	12	1.25	166.00	7177.00	19910	20230209	-38.98	9040	20230103	34.40	12300	-1.22	20240108	11050	9.95	20240105	19910	-38.98	20230209	9650	25.91	20231031	4.68	N	039290	500	43 억		176451	N	N	0	N	00	N
84	20240108	100438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12080	100	2	0.83	928180540	76393	29.58	12210	12300	11980	15570	8390	11980	12150.07	4.06	-9843	-9861	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1050	72.77	1.68	12	0.88	166.00	7177.00	19910	20230209	-39.33	9040	20230103	33.63	12300	-1.79	20240108	11050	9.32	20240105	19910	-39.33	20230209	9650	25.18	20231031	4.68	N	039290	500	43 억		172925	N	N	0	N	00	N
85	20240108	090435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12130	150	2	1.25	89656000	7366	2.85	12210	12230	12090	15570	8390	11980	12171.60	4.23	-2618	-2636	12893	12436	11743	11286	10593	12665	11515	43	3590	500	8860	10	1	8693978	1055	73.07	1.69	12	0.08	166.00	7177.00	19910	20230209	-39.08	9040	20230103	34.18	12230	-0.82	20240108	11050	9.77	20240105	19910	-39.08	20230209	9650	25.70	20231031	4.68	N	039290	500	43 억		180150	N	N	0	N	00	N
86	20240105	160435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11980	540	2	4.72	3058143200	257236	627.13	11330	12200	11050	14870	8010	11440	11888.37	4.29	9049	8859	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	1042	72.17	1.67	12	2.96	166.00	7177.00	19910	20230209	-39.83	9040	20230103	32.52	12200	-1.80	20240105	11050	8.42	20240105	19910	-39.83	20230209	9650	24.15	20231031	4.68	N	039290	500	43 억		182768	N	N	0	N	00	N
87	20240105	150437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11990	550	2	4.81	2944071500	247706	603.90	11330	12200	11050	14870	8010	11440	11885.35	4.25	7211	6995	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	1042	72.23	1.67	12	2.85	166.00	7177.00	19910	20230209	-39.78	9040	20230103	32.63	12200	-1.72	20240105	11050	8.51	20240105	19910	-39.78	20230209	9650	24.25	20231031	4.68	N	039290	500	43 억		180930	N	N	0	N	00	N
88	20240105	140433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11980	540	2	4.72	2619572380	220748	538.17	11330	12200	11050	14870	8010	11440	11866.80	4.25	7417	7208	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	1042	72.17	1.67	12	2.54	166.00	7177.00	19910	20230209	-39.83	9040	20230103	32.52	12200	-1.80	20240105	11050	8.42	20240105	19910	-39.83	20230209	9650	24.15	20231031	4.68	N	039290	500	43 억		181136	N	N	0	N	00	N
89	20240105	130435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12000	560	2	4.90	2291176500	193286	471.22	11330	12200	11050	14870	8010	11440	11853.82	4.21	5687	5478	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	1043	72.29	1.67	12	2.22	166.00	7177.00	19910	20230209	-39.73	9040	20230103	32.74	12200	-1.64	20240105	11050	8.60	20240105	19910	-39.73	20230209	9650	24.35	20231031	4.68	N	039290	500	43 억		179406	N	N	0	N	00	N
90	20240105	120435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11910	470	2	4.11	1373225890	117053	285.37	11330	11990	11050	14870	8010	11440	11731.66	3.96	-5160	-5369	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	1035	71.75	1.66	12	1.35	166.00	7177.00	19910	20230209	-40.18	9040	20230103	31.75	11990	-0.67	20240105	11050	7.78	20240105	19910	-40.18	20230209	9650	23.42	20231031	4.68	N	039290	500	43 억		168559	N	N	0	N	00	N
91	20240105	110434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11820	380	2	3.32	991625800	84865	206.90	11330	11990	11050	14870	8010	11440	11684.74	3.88	-8400	-8516	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	1028	71.20	1.65	12	0.98	166.00	7177.00	19910	20230209	-40.63	9040	20230103	30.75	11990	-1.42	20240105	11050	6.97	20240105	19910	-40.63	20230209	9650	22.49	20231031	4.68	N	039290	500	43 억		165319	N	N	0	N	00	N
92	20240105	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11470	30	2	0.26	189296390	16734	40.80	11330	11580	11050	14870	8010	11440	11312.08	4.12	1626	1720	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	997	69.10	1.60	12	0.19	166.00	7177.00	19910	20230209	-42.39	9040	20230103	26.88	11780	-2.63	20240102	11050	3.80	20240105	19910	-42.39	20230209	9650	18.86	20231031	4.68	N	039290	500	43 억		175345	N	N	0	N	00	N
93	20240105	090434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11300	-140	5	-1.22	18011400	1592	3.88	11330	11360	11300	14870	8010	11440	11313.69	4.08	237	247	11820	11630	11430	11240	11040	11530	11140	43	3430	500	8460	10	1	8693978	982	68.07	1.57	12	0.02	166.00	7177.00	19910	20230209	-43.24	9040	20230103	25.00	11780	-4.07	20240102	11230	0.62	20240104	19910	-43.24	20230209	9650	17.10	20231031	4.68	N	039290	500	43 억		173956	N	N	0	N	00	N
94	20240104	160432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11440	-180	5	-1.55	467321500	41001	117.00	11620	11620	11230	15100	8140	11620	11397.70	4.08	245	246	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	995	68.92	1.59	12	0.47	166.00	7177.00	19910	20230209	-42.54	9040	20230103	26.55	11780	-2.89	20240102	11230	1.87	20240104	19910	-42.54	20230209	9290	23.14	20230104	4.75	N	039290	500	43 억		173718	N	N	0	N	00	N
95	20240104	150433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11340	-280	5	-2.41	438231310	38445	109.71	11620	11620	11230	15100	8140	11620	11398.92	4.09	632	632	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	986	68.31	1.58	12	0.44	166.00	7177.00	19910	20230209	-43.04	9040	20230103	25.44	11780	-3.74	20240102	11230	0.98	20240104	19910	-43.04	20230209	9290	22.07	20230104	4.75	N	039290	500	43 억		174105	N	N	0	N	00	N
96	20240104	140434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11330	-290	5	-2.50	407888590	35765	102.06	11620	11620	11230	15100	8140	11620	11404.69	4.09	866	866	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	985	68.25	1.58	12	0.41	166.00	7177.00	19910	20230209	-43.09	9040	20230103	25.33	11780	-3.82	20240102	11230	0.89	20240104	19910	-43.09	20230209	9290	21.96	20230104	4.75	N	039290	500	43 억		174339	N	N	0	N	00	N
97	20240104	130434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11320	-300	5	-2.58	380356130	33334	95.12	11620	11620	11230	15100	8140	11620	11410.46	4.09	884	768	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	984	68.19	1.58	12	0.38	166.00	7177.00	19910	20230209	-43.14	9040	20230103	25.22	11780	-3.90	20240102	11230	0.80	20240104	19910	-43.14	20230209	9290	21.85	20230104	4.75	N	039290	500	43 억		174357	N	N	0	N	00	N
98	20240104	120433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11340	-280	5	-2.41	345696440	30281	86.41	11620	11620	11230	15100	8140	11620	11416.28	4.08	412	244	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	986	68.31	1.58	12	0.35	166.00	7177.00	19910	20230209	-43.04	9040	20230103	25.44	11780	-3.74	20240102	11230	0.98	20240104	19910	-43.04	20230209	9290	22.07	20230104	4.75	N	039290	500	43 억		173885	N	N	0	N	00	N
99	20240104	110433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11330	-290	5	-2.50	326479590	28586	81.57	11620	11620	11230	15100	8140	11620	11420.96	4.07	-37	-37	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	985	68.25	1.58	12	0.33	166.00	7177.00	19910	20230209	-43.09	9040	20230103	25.33	11780	-3.82	20240102	11230	0.89	20240104	19910	-43.09	20230209	9290	21.96	20230104	4.75	N	039290	500	43 억		173436	N	N	0	N	00	N
100	20240104	100433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11530	-90	5	-0.77	77452970	6711	19.15	11620	11620	11500	15100	8140	11620	11541.20	4.05	-1048	-1048	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	1002	69.46	1.61	12	0.08	166.00	7177.00	19910	20230209	-42.09	9040	20230103	27.54	11780	-2.12	20240102	11410	1.05	20240102	19910	-42.09	20230209	9290	24.11	20230104	4.75	N	039290	500	43 억		172425	N	N	0	N	00	N
101	20240104	090434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	-80	5	-0.69	4578050	394	1.12	11620	11620	11540	15100	8140	11620	11619.42	4.07	-285	-285	11786	11702	11556	11472	11326	11745	11515	43	3480	500	8590	10	1	8693978	1003	69.52	1.61	12	0.00	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	11780	-2.04	20240102	11410	1.14	20240102	19910	-42.04	20230209	9290	24.22	20230104	4.75	N	039290	500	43 억		173188	N	N	0	N	00	N
102	20240103	160432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11620	-50	5	-0.43	402052820	34800	62.64	11470	11640	11410	15170	8170	11670	11553.00	4.07	22	194	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1010	70.00	1.62	12	0.40	166.00	7177.00	19910	20230209	-41.64	9040	20230103	28.54	11780	-1.36	20240102	11410	1.84	20240103	19910	-41.64	20230209	9040	28.54	20230103	4.80	N	039290	500	43 억		173473	N	N	0	N	00	N
103	20240103	150432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11630	-40	5	-0.34	391817290	33919	61.05	11470	11640	11410	15170	8170	11670	11551.56	4.07	-113	59	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1011	70.06	1.62	12	0.39	166.00	7177.00	19910	20230209	-41.59	9040	20230103	28.65	11780	-1.27	20240102	11410	1.93	20240103	19910	-41.59	20230209	9040	28.65	20230103	4.80	N	039290	500	43 억		173338	N	N	0	N	00	N
104	20240103	140430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11630	-40	5	-0.34	371822740	32197	57.95	11470	11640	11410	15170	8170	11670	11548.37	4.06	-375	-203	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1011	70.06	1.62	12	0.37	166.00	7177.00	19910	20230209	-41.59	9040	20230103	28.65	11780	-1.27	20240102	11410	1.93	20240103	19910	-41.59	20230209	9040	28.65	20230103	4.80	N	039290	500	43 억		173076	N	N	0	N	00	N
105	20240103	130431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11560	-110	5	-0.94	335842520	29094	52.37	11470	11640	11410	15170	8170	11670	11543.36	4.05	-809	-637	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1005	69.64	1.61	12	0.33	166.00	7177.00	19910	20230209	-41.94	9040	20230103	27.88	11780	-1.87	20240102	11410	1.31	20240103	19910	-41.94	20230209	9040	27.88	20230103	4.80	N	039290	500	43 억		172642	N	N	0	N	00	N
106	20240103	120434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11600	-70	5	-0.60	307703920	26665	47.99	11470	11640	11410	15170	8170	11670	11539.62	4.06	-318	-146	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1009	69.88	1.62	12	0.31	166.00	7177.00	19910	20230209	-41.74	9040	20230103	28.32	11780	-1.53	20240102	11410	1.67	20240103	19910	-41.74	20230209	9040	28.32	20230103	4.80	N	039290	500	43 억		173133	N	N	0	N	00	N
107	20240103	110431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11520	-150	5	-1.29	259666400	22524	40.54	11470	11640	11410	15170	8170	11670	11528.43	4.08	544	719	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1002	69.40	1.61	12	0.26	166.00	7177.00	19910	20230209	-42.14	9040	20230103	27.43	11780	-2.21	20240102	11410	0.96	20240103	19910	-42.14	20230209	9040	27.43	20230103	4.80	N	039290	500	43 억		173995	N	N	0	N	00	N
108	20240103	100430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11510	-160	5	-1.37	186247050	16121	29.02	11470	11640	11470	15170	8170	11670	11553.07	4.10	1170	1170	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1001	69.34	1.60	12	0.19	166.00	7177.00	19910	20230209	-42.19	9040	20230103	27.32	11780	-2.29	20240102	11410	0.88	20240102	19910	-42.19	20230209	9040	27.32	20230103	4.80	N	039290	500	43 억		174621	N	N	0	N	00	N
109	20240103	090430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	-130	5	-1.11	31999820	2780	5.00	11470	11590	11470	15170	8170	11670	11510.73	4.07	0	87	11990	11830	11620	11460	11250	11910	11540	43	3500	500	8630	10	1	8693978	1003	69.52	1.61	12	0.03	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	11780	-2.04	20240102	11410	1.14	20240102	19910	-42.04	20230209	9040	27.65	20230103	4.80	N	039290	500	43 억		173451	N	N	0	N	00	N
110	20240102	160431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11670	130	2	1.13	642756490	55189	123.78	11540	11780	11410	15000	8080	11540	11646.32	4.07	8631	8587	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1015	70.30	1.63	12	0.63	166.00	7177.00	19910	20230209	-41.39	9040	20230103	29.09	11780	-0.93	20240102	11410	2.28	20240102	19910	-41.39	20230209	9040	29.09	20230103	4.84	N	039290	500	43 억		173451	N	N	0	N	00	N
111	20240102	150430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11650	110	2	0.95	612876440	52627	118.03	11540	11780	11410	15000	8080	11540	11645.73	4.06	8158	8138	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1013	70.18	1.62	12	0.61	166.00	7177.00	19910	20230209	-41.49	9040	20230103	28.87	11780	-1.10	20240102	11410	2.10	20240102	19910	-41.49	20230209	9040	28.87	20230103	4.84	N	039290	500	43 억		172978	N	N	0	N	00	N
112	20240102	140431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11750	210	2	1.82	455189390	39139	87.78	11540	11780	11410	15000	8080	11540	11630.14	4.05	7696	7584	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1022	70.78	1.64	12	0.45	166.00	7177.00	19910	20230209	-40.98	9040	20230103	29.98	11780	-0.25	20240102	11410	2.98	20240102	19910	-40.98	20230209	9040	29.98	20230103	4.84	N	039290	500	43 억		172516	N	N	0	N	00	N
113	20240102	130429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11690	150	2	1.30	379523960	32681	73.30	11540	11780	11410	15000	8080	11540	11613.05	3.98	4581	4580	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1016	70.42	1.63	12	0.38	166.00	7177.00	19910	20230209	-41.29	9040	20230103	29.31	11780	-0.76	20240102	11410	2.45	20240102	19910	-41.29	20230209	9040	29.31	20230103	4.84	N	039290	500	43 억		169401	N	N	0	N	00	N
114	20240102	120429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11630	90	2	0.78	291412780	25159	56.43	11540	11710	11410	15000	8080	11540	11582.90	3.97	4127	4078	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1011	70.06	1.62	12	0.29	166.00	7177.00	19910	20230209	-41.59	9040	20230103	28.65	11710	-0.68	20240102	11410	1.93	20240102	19910	-41.59	20230209	9040	28.65	20230103	4.84	N	039290	500	43 억		168947	N	N	0	N	00	N
115	20240102	110428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11510	-30	5	-0.26	152384740	13188	29.58	11540	11700	11410	15000	8080	11540	11554.84	3.83	-1570	-1569	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1001	69.34	1.60	12	0.15	166.00	7177.00	19910	20230209	-42.19	9040	20230103	27.32	11700	-1.62	20240102	11410	0.88	20240102	19910	-42.19	20230209	9040	27.32	20230103	4.84	N	039290	500	43 억		163250	N	N	0	N	00	N
116	20240102	100424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11550	10	2	0.09	63455140	5498	12.33	11540	11550	11500	15000	8080	11540	11541.50	3.82	-1961	-1990	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1004	69.58	1.61	12	0.06	166.00	7177.00	19910	20230209	-41.99	9040	20230103	27.77	11550	0.00	20240102	11500	0.43	20240102	19910	-41.99	20230209	9040	27.77	20230103	4.84	N	039290	500	43 억		162859	N	N	0	N	00	N
117	20240102	090419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	0	3	0.00	0	0	0.00	0	0	0	15000	8080	11540	0.00	3.87	0	0	11853	11696	11473	11316	11093	11775	11395	43	3460	500	8530	10	1	8693978	1003	69.52	1.61	12	0.00	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	0	0.00	0	0	0.00	0	19910	-42.04	20230209	9040	27.65	20230103	4.84	N	039290	500	43 억		164820	N	N	0	N	00	N