KissMeData/065530/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1764	-1	5	-0.06	193208957	110045	273.78	1776	1779	1746	2290	1236	1765	1755.65	1.04	1279	1279	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	932	38.35	1.10	12	0.21	46.00	1610.00	3275	20230628	-46.14	1634	20231101	7.96	3275	-46.14	20230628	1634	7.96	20231101	3275	-46.14	20230628	1634	7.96	20231101	2.17	N	065530	500	264 억	269260	N	N	N	N
3	20231130	150630	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1752	-13	5	-0.74	175611125	100014	248.83	1776	1779	1746	2290	1236	1765	1755.87	1.03	-369	-454	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	926	38.09	1.09	12	0.19	46.00	1610.00	3275	20230628	-46.50	1634	20231101	7.22	3275	-46.50	20230628	1634	7.22	20231101	3275	-46.50	20230628	1634	7.22	20231101	2.17	N	065530	500	264 억	267612	N	N	N	N
4	20231130	140626	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1760	-5	5	-0.28	159119925	90603	225.41	1776	1779	1746	2290	1236	1765	1756.23	1.03	-1906	-536	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	930	38.26	1.09	12	0.17	46.00	1610.00	3275	20230628	-46.26	1634	20231101	7.71	3275	-46.26	20230628	1634	7.71	20231101	3275	-46.26	20230628	1634	7.71	20231101	2.17	N	065530	500	264 억	266075	N	N	N	N
5	20231130	130624	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1760	-5	5	-0.28	154044382	87713	218.22	1776	1779	1746	2290	1236	1765	1756.23	1.03	-1800	-430	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	930	38.26	1.09	12	0.17	46.00	1610.00	3275	20230628	-46.26	1634	20231101	7.71	3275	-46.26	20230628	1634	7.71	20231101	3275	-46.26	20230628	1634	7.71	20231101	2.17	N	065530	500	264 억	266181	N	N	N	N
6	20231130	120635	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1764	-1	5	-0.06	117779742	66991	166.67	1776	1779	1750	2290	1236	1765	1758.14	1.03	-1826	-456	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	932	38.35	1.10	12	0.13	46.00	1610.00	3275	20230628	-46.14	1634	20231101	7.96	3275	-46.14	20230628	1634	7.96	20231101	3275	-46.14	20230628	1634	7.96	20231101	2.17	N	065530	500	264 억	266155	N	N	N	N
7	20231130	110629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1761	-4	5	-0.23	43208065	24502	60.96	1776	1779	1759	2290	1236	1765	1763.45	1.03	87	87	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	931	38.28	1.09	12	0.05	46.00	1610.00	3275	20230628	-46.23	1634	20231101	7.77	3275	-46.23	20230628	1634	7.77	20231101	3275	-46.23	20230628	1634	7.77	20231101	2.17	N	065530	500	264 억	268068	N	N	N	N
8	20231130	100624	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1770	5	2	0.28	7685567	4358	10.84	1776	1779	1761	2290	1236	1765	1763.55	1.03	-709	-709	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	936	38.48	1.10	12	0.01	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.17	N	065530	500	264 억	267272	N	N	N	N
9	20231130	090626	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1778	13	2	0.74	653681	368	0.92	1776	1779	1776	2290	1236	1765	1776.31	1.03	-107	-107	1801	1783	1773	1755	1745	1778	1750	264	525	500	1230	1	1	52860000	940	38.65	1.10	12	0.00	46.00	1610.00	3275	20230628	-45.71	1634	20231101	8.81	3275	-45.71	20230628	1634	8.81	20231101	3275	-45.71	20230628	1634	8.81	20231101	2.17	N	065530	500	264 억	267874	N	N	N	N
10	20231129	160623	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1765	-18	5	-1.01	70922617	40068	97.36	1791	1791	1763	2315	1249	1783	1770.06	1.03	-5601	-5705	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	933	38.37	1.10	12	0.08	46.00	1610.00	3275	20230628	-46.11	1634	20231101	8.02	3275	-46.11	20230628	1634	8.02	20231101	3275	-46.11	20230628	1634	8.02	20231101	2.17	N	065530	500	264 억	267981	N	N	N	N
11	20231129	150627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1764	-19	5	-1.07	64698617	36545	88.80	1791	1791	1763	2315	1249	1783	1770.38	1.04	-4437	-4437	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	932	38.35	1.10	12	0.07	46.00	1610.00	3275	20230628	-46.14	1634	20231101	7.96	3275	-46.14	20230628	1634	7.96	20231101	3275	-46.14	20230628	1634	7.96	20231101	2.17	N	065530	500	264 억	269145	N	N	N	N
12	20231129	140624	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1776	-7	5	-0.39	52078755	29395	71.43	1791	1791	1765	2315	1249	1783	1771.69	1.04	-3097	-3097	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	939	38.61	1.10	12	0.06	46.00	1610.00	3275	20230628	-45.77	1634	20231101	8.69	3275	-45.77	20230628	1634	8.69	20231101	3275	-45.77	20230628	1634	8.69	20231101	2.17	N	065530	500	264 억	270485	N	N	N	N
13	20231129	130626	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1767	-16	5	-0.90	46309960	26133	63.50	1791	1791	1765	2315	1249	1783	1772.09	1.05	-2202	-2236	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	934	38.41	1.10	12	0.05	46.00	1610.00	3275	20230628	-46.05	1634	20231101	8.14	3275	-46.05	20230628	1634	8.14	20231101	3275	-46.05	20230628	1634	8.14	20231101	2.17	N	065530	500	264 억	271380	N	N	N	N
14	20231129	120626	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1779	-4	5	-0.22	42525347	24000	58.32	1791	1791	1765	2315	1249	1783	1771.89	1.05	-2267	-2267	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	940	38.67	1.10	12	0.05	46.00	1610.00	3275	20230628	-45.68	1634	20231101	8.87	3275	-45.68	20230628	1634	8.87	20231101	3275	-45.68	20230628	1634	8.87	20231101	2.17	N	065530	500	264 억	271315	N	N	N	N
15	20231129	110627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1780	-3	5	-0.17	38350610	21646	52.60	1791	1791	1765	2315	1249	1783	1771.72	1.05	-1694	-1694	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	941	38.70	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.65	1634	20231101	8.94	3275	-45.65	20230628	1634	8.94	20231101	3275	-45.65	20230628	1634	8.94	20231101	2.17	N	065530	500	264 억	271888	N	N	N	N
16	20231129	100625	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1767	-16	5	-0.90	27678203	15613	37.94	1791	1791	1765	2315	1249	1783	1772.77	1.05	-1840	-1840	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	934	38.41	1.10	12	0.03	46.00	1610.00	3275	20230628	-46.05	1634	20231101	8.14	3275	-46.05	20230628	1634	8.14	20231101	3275	-46.05	20230628	1634	8.14	20231101	2.17	N	065530	500	264 억	271742	N	N	N	N
17	20231129	090622	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1782	-1	5	-0.06	3141463	1763	4.28	1791	1791	1770	2315	1249	1783	1781.88	1.06	-281	-281	1828	1805	1787	1764	1746	1817	1776	264	532	500	1240	1	1	52860000	942	38.74	1.11	12	0.00	46.00	1610.00	3275	20230628	-45.59	1634	20231101	9.06	3275	-45.59	20230628	1634	9.06	20231101	3275	-45.59	20230628	1634	9.06	20231101	2.17	N	065530	500	264 억	273301	N	N	N	N
18	20231128	160624	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1783	-5	5	-0.28	73009739	41154	109.79	1773	1810	1769	2320	1252	1788	1774.06	1.06	-3412	-3412	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	942	38.76	1.11	12	0.08	46.00	1610.00	3275	20230628	-45.56	1634	20231101	9.12	3275	-45.56	20230628	1634	9.12	20231101	3275	-45.56	20230628	1634	9.12	20231101	2.19	N	065530	500	264 억	273582	N	N	N	N
19	20231128	150544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1774	-14	5	-0.78	69662543	39272	104.77	1773	1810	1769	2320	1252	1788	1773.85	1.06	-3260	-3260	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	938	38.57	1.10	12	0.07	46.00	1610.00	3275	20230628	-45.83	1634	20231101	8.57	3275	-45.83	20230628	1634	8.57	20231101	3275	-45.83	20230628	1634	8.57	20231101	2.19	N	065530	500	264 억	273734	N	N	N	N
20	20231128	140624	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1784	-4	5	-0.22	37585736	21160	56.45	1773	1810	1771	2320	1252	1788	1776.26	1.06	-3196	-3196	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	943	38.78	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.53	1634	20231101	9.18	3275	-45.53	20230628	1634	9.18	20231101	3275	-45.53	20230628	1634	9.18	20231101	2.19	N	065530	500	264 억	273798	N	N	N	N
21	20231128	130620	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1775	-13	5	-0.73	31542342	17759	47.38	1773	1810	1771	2320	1252	1788	1776.13	1.06	-3185	-3120	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	938	38.59	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.80	1634	20231101	8.63	3275	-45.80	20230628	1634	8.63	20231101	3275	-45.80	20230628	1634	8.63	20231101	2.19	N	065530	500	264 억	273809	N	N	N	N
22	20231128	120622	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1772	-16	5	-0.89	29918323	16845	44.94	1773	1810	1771	2320	1252	1788	1776.10	1.06	-3161	-3096	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	937	38.52	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.89	1634	20231101	8.45	3275	-45.89	20230628	1634	8.45	20231101	3275	-45.89	20230628	1634	8.45	20231101	2.19	N	065530	500	264 억	273833	N	N	N	N
23	20231128	110621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1778	-10	5	-0.56	27488801	15477	41.29	1773	1810	1771	2320	1252	1788	1776.11	1.06	-2965	-2900	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	940	38.65	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.71	1634	20231101	8.81	3275	-45.71	20230628	1634	8.81	20231101	3275	-45.71	20230628	1634	8.81	20231101	2.19	N	065530	500	264 억	274029	N	N	N	N
24	20231128	100620	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1771	-17	5	-0.95	24562368	13825	36.88	1773	1810	1771	2320	1252	1788	1776.66	1.06	-2961	-2896	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	936	38.50	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.19	N	065530	500	264 억	274033	N	N	N	N
25	20231128	090620	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1799	11	2	0.62	3281777	1832	4.89	1773	1810	1773	2320	1252	1788	1791.36	1.07	-348	-348	1828	1808	1798	1778	1768	1803	1773	264	532	500	1250	1	1	52860000	951	39.11	1.12	12	0.00	46.00	1610.00	3275	20230628	-45.07	1634	20231101	10.10	3275	-45.07	20230628	1634	10.10	20231101	3275	-45.07	20230628	1634	10.10	20231101	2.19	N	065530	500	264 억	276646	N	N	N	N
26	20231127	160619	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1788	-13	5	-0.72	67334614	37477	104.53	1818	1818	1788	2340	1261	1801	1796.69	1.07	-5703	-5703	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	945	38.87	1.11	12	0.07	46.00	1610.00	3275	20230628	-45.40	1634	20231101	9.42	3275	-45.40	20230628	1634	9.42	20231101	3275	-45.40	20230628	1634	9.42	20231101	2.18	N	065530	500	264 억	276994	N	N	N	N
27	20231127	150619	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1789	-12	5	-0.67	57557518	32021	89.31	1818	1818	1789	2340	1261	1801	1797.49	1.08	-4181	-4181	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	946	38.89	1.11	12	0.06	46.00	1610.00	3275	20230628	-45.37	1634	20231101	9.49	3275	-45.37	20230628	1634	9.49	20231101	3275	-45.37	20230628	1634	9.49	20231101	2.18	N	065530	500	264 억	278516	N	N	N	N
28	20231127	140624	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1794	-7	5	-0.39	41192679	22882	63.82	1818	1818	1791	2340	1261	1801	1800.22	1.08	-4001	-4001	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	948	39.00	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.22	1634	20231101	9.79	3275	-45.22	20230628	1634	9.79	20231101	3275	-45.22	20230628	1634	9.79	20231101	2.18	N	065530	500	264 억	278696	N	N	N	N
29	20231127	130622	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1792	-9	5	-0.50	37831111	21006	58.59	1818	1818	1792	2340	1261	1801	1800.97	1.08	-4001	-4001	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	947	38.96	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.28	1634	20231101	9.67	3275	-45.28	20230628	1634	9.67	20231101	3275	-45.28	20230628	1634	9.67	20231101	2.18	N	065530	500	264 억	278696	N	N	N	N
30	20231127	120622	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1801	0	3	0.00	28470534	15786	44.03	1818	1818	1793	2340	1261	1801	1803.53	1.08	-3817	-3817	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	952	39.15	1.12	12	0.03	46.00	1610.00	3275	20230628	-45.01	1634	20231101	10.22	3275	-45.01	20230628	1634	10.22	20231101	3275	-45.01	20230628	1634	10.22	20231101	2.18	N	065530	500	264 억	278880	N	N	N	N
31	20231127	110614	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1794	-7	5	-0.39	22412390	12416	34.63	1818	1818	1794	2340	1261	1801	1805.12	1.08	-3711	-3711	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	948	39.00	1.11	12	0.02	46.00	1610.00	3275	20230628	-45.22	1634	20231101	9.79	3275	-45.22	20230628	1634	9.79	20231101	3275	-45.22	20230628	1634	9.79	20231101	2.18	N	065530	500	264 억	278986	N	N	N	N
32	20231127	100613	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1802	1	2	0.06	14755568	8157	22.75	1818	1818	1796	2340	1261	1801	1808.95	1.08	-3205	-3205	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	953	39.17	1.12	12	0.02	46.00	1610.00	3275	20230628	-44.98	1634	20231101	10.28	3275	-44.98	20230628	1634	10.28	20231101	3275	-44.98	20230628	1634	10.28	20231101	2.18	N	065530	500	264 억	279492	N	N	N	N
33	20231127	090615	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1803	2	2	0.11	3054706	1685	4.70	1818	1818	1803	2340	1261	1801	1812.88	1.09	-146	-146	1821	1811	1791	1781	1761	1816	1786	264	539	500	1260	1	1	52860000	953	39.20	1.12	12	0.00	46.00	1610.00	3275	20230628	-44.95	1634	20231101	10.34	3275	-44.95	20230628	1634	10.34	20231101	3275	-44.95	20230628	1634	10.34	20231101	2.18	N	065530	500	264 억	282551	N	N	N	N
34	20231124	160608	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1801	1	2	0.06	63835176	35754	76.00	1771	1801	1771	2340	1260	1800	1785.40	1.09	4463	4463	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	952	39.15	1.12	12	0.07	46.00	1610.00	3275	20230628	-45.01	1634	20231101	10.22	3275	-45.01	20230628	1634	10.22	20231101	3275	-45.01	20230628	1634	10.22	20231101	2.16	N	065530	500	264 억	282697	N	N	N	N
35	20231124	150616	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1795	-5	5	-0.28	54721776	30690	65.24	1771	1800	1771	2340	1260	1800	1783.05	1.09	4680	4680	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	949	39.02	1.11	12	0.06	46.00	1610.00	3275	20230628	-45.19	1634	20231101	9.85	3275	-45.19	20230628	1634	9.85	20231101	3275	-45.19	20230628	1634	9.85	20231101	2.16	N	065530	500	264 억	282914	N	N	N	N
36	20231124	140618	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1799	-1	5	-0.06	52346124	29367	62.42	1771	1800	1771	2340	1260	1800	1782.48	1.09	4293	4293	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	951	39.11	1.12	12	0.06	46.00	1610.00	3275	20230628	-45.07	1634	20231101	10.10	3275	-45.07	20230628	1634	10.10	20231101	3275	-45.07	20230628	1634	10.10	20231101	2.16	N	065530	500	264 억	282527	N	N	N	N
37	20231124	130613	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1795	-5	5	-0.28	48012652	26953	57.29	1771	1800	1771	2340	1260	1800	1781.35	1.09	4527	4293	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	949	39.02	1.11	12	0.05	46.00	1610.00	3275	20230628	-45.19	1634	20231101	9.85	3275	-45.19	20230628	1634	9.85	20231101	3275	-45.19	20230628	1634	9.85	20231101	2.16	N	065530	500	264 억	282761	N	N	N	N
38	20231124	120617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1799	-1	5	-0.06	47683481	26770	56.90	1771	1800	1771	2340	1260	1800	1781.23	1.09	4299	4292	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	951	39.11	1.12	12	0.05	46.00	1610.00	3275	20230628	-45.07	1634	20231101	10.10	3275	-45.07	20230628	1634	10.10	20231101	3275	-45.07	20230628	1634	10.10	20231101	2.16	N	065530	500	264 억	282533	N	N	N	N
39	20231124	110614	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1787	-13	5	-0.72	42433690	23832	50.66	1771	1800	1771	2340	1260	1800	1780.53	1.09	4060	4277	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	945	38.85	1.11	12	0.05	46.00	1610.00	3275	20230628	-45.44	1634	20231101	9.36	3275	-45.44	20230628	1634	9.36	20231101	3275	-45.44	20230628	1634	9.36	20231101	2.16	N	065530	500	264 억	282294	N	N	N	N
40	20231124	100613	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1794	-6	5	-0.33	23893080	13427	28.54	1771	1800	1771	2340	1260	1800	1779.48	1.07	107	107	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	948	39.00	1.11	12	0.03	46.00	1610.00	3275	20230628	-45.22	1634	20231101	9.79	3275	-45.22	20230628	1634	9.79	20231101	3275	-45.22	20230628	1634	9.79	20231101	2.16	N	065530	500	264 억	278341	N	N	N	N
41	20231124	090613	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1791	-9	5	-0.50	3594529	2022	4.30	1771	1800	1771	2340	1260	1800	1777.71	1.07	-153	143	1838	1818	1800	1780	1762	1829	1791	264	540	500	1260	1	1	52860000	947	38.93	1.11	12	0.00	46.00	1610.00	3275	20230628	-45.31	1634	20231101	9.61	3275	-45.31	20230628	1634	9.61	20231101	3275	-45.31	20230628	1634	9.61	20231101	2.16	N	065530	500	264 억	278081	N	N	N	N
42	20231123	160606	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1800	14	2	0.78	84978209	47011	48.87	1782	1820	1782	2320	1251	1786	1807.62	1.07	-3859	-3570	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	951	39.13	1.12	12	0.09	46.00	1610.00	3275	20230628	-45.04	1634	20231101	10.16	3275	-45.04	20230628	1634	10.16	20231101	3275	-45.04	20230628	1634	10.16	20231101	2.15	N	065530	500	264 억	278234	N	N	N	N
43	20231123	150628	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1800	14	2	0.78	82677044	45732	47.54	1782	1820	1782	2320	1251	1786	1807.86	1.07	-3654	-3365	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	951	39.13	1.12	12	0.09	46.00	1610.00	3275	20230628	-45.04	1634	20231101	10.16	3275	-45.04	20230628	1634	10.16	20231101	3275	-45.04	20230628	1634	10.16	20231101	2.15	N	065530	500	264 억	278439	N	N	N	N
44	20231123	140623	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1803	17	2	0.95	66137715	36529	37.97	1782	1820	1782	2320	1251	1786	1810.55	1.08	-2196	-1907	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	953	39.20	1.12	12	0.07	46.00	1610.00	3275	20230628	-44.95	1634	20231101	10.34	3275	-44.95	20230628	1634	10.34	20231101	3275	-44.95	20230628	1634	10.34	20231101	2.15	N	065530	500	264 억	279897	N	N	N	N
45	20231123	130623	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1816	30	2	1.68	58875354	32504	33.79	1782	1820	1782	2320	1251	1786	1811.33	1.08	-2175	-1886	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	960	39.48	1.13	12	0.06	46.00	1610.00	3275	20230628	-44.55	1634	20231101	11.14	3275	-44.55	20230628	1634	11.14	20231101	3275	-44.55	20230628	1634	11.14	20231101	2.15	N	065530	500	264 억	279918	N	N	N	N
46	20231123	120615	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1817	31	2	1.74	50108136	27655	28.75	1782	1820	1782	2320	1251	1786	1811.90	1.08	-2175	-1886	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	960	39.50	1.13	12	0.05	46.00	1610.00	3275	20230628	-44.52	1634	20231101	11.20	3275	-44.52	20230628	1634	11.20	20231101	3275	-44.52	20230628	1634	11.20	20231101	2.15	N	065530	500	264 억	279918	N	N	N	N
47	20231123	110629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1814	28	2	1.57	49269200	27193	28.27	1782	1820	1782	2320	1251	1786	1811.83	1.08	-2163	-1874	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	959	39.43	1.13	12	0.05	46.00	1610.00	3275	20230628	-44.61	1634	20231101	11.02	3275	-44.61	20230628	1634	11.02	20231101	3275	-44.61	20230628	1634	11.02	20231101	2.15	N	065530	500	264 억	279930	N	N	N	N
48	20231123	100617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1807	21	2	1.18	27676781	15273	15.88	1782	1820	1782	2320	1251	1786	1812.14	1.08	-2095	-1806	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	955	39.28	1.12	12	0.03	46.00	1610.00	3275	20230628	-44.82	1634	20231101	10.59	3275	-44.82	20230628	1634	10.59	20231101	3275	-44.82	20230628	1634	10.59	20231101	2.15	N	065530	500	264 억	279998	N	N	N	N
49	20231123	090612	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	4	2	0.22	2398588	1346	1.40	1782	1790	1782	2320	1251	1786	1782.01	1.09	-11	-121	1894	1840	1805	1751	1716	1867	1778	264	534	500	1250	1	1	52860000	946	38.91	1.11	12	0.00	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.15	N	065530	500	264 억	282082	N	N	N	N
50	20231122	160553	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1786	9	2	0.51	171292276	95353	295.86	1777	1859	1770	2310	1244	1777	1796.40	1.09	4782	4889	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	944	38.83	1.11	12	0.18	46.00	1610.00	3275	20230628	-45.47	1634	20231101	9.30	3275	-45.47	20230628	1634	9.30	20231101	3275	-45.47	20230628	1634	9.30	20231101	2.16	N	065530	500	264 억	282093	N	N	N	N
51	20231122	150604	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1782	5	2	0.28	146139192	81178	251.88	1777	1859	1773	2310	1244	1777	1800.23	1.09	4628	4271	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	942	38.74	1.11	12	0.15	46.00	1610.00	3275	20230628	-45.59	1634	20231101	9.06	3275	-45.59	20230628	1634	9.06	20231101	3275	-45.59	20230628	1634	9.06	20231101	2.16	N	065530	500	264 억	281939	N	N	N	N
52	20231122	140556	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1793	16	2	0.90	35022031	19602	60.82	1777	1798	1777	2310	1244	1777	1786.66	1.06	-3742	-3742	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	948	38.98	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.25	1634	20231101	9.73	3275	-45.25	20230628	1634	9.73	20231101	3275	-45.25	20230628	1634	9.73	20231101	2.16	N	065530	500	264 억	273569	N	N	N	N
53	20231122	130617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1796	19	2	1.07	32368555	18123	56.23	1777	1798	1777	2310	1244	1777	1786.05	1.06	-2399	-2399	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	949	39.04	1.12	12	0.03	46.00	1610.00	3275	20230628	-45.16	1634	20231101	9.91	3275	-45.16	20230628	1634	9.91	20231101	3275	-45.16	20230628	1634	9.91	20231101	2.16	N	065530	500	264 억	274912	N	N	N	N
54	20231122	120621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1796	19	2	1.07	28003129	15692	48.69	1777	1798	1777	2310	1244	1777	1784.55	1.07	-722	-722	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	949	39.04	1.12	12	0.03	46.00	1610.00	3275	20230628	-45.16	1634	20231101	9.91	3275	-45.16	20230628	1634	9.91	20231101	3275	-45.16	20230628	1634	9.91	20231101	2.16	N	065530	500	264 억	276589	N	N	N	N
55	20231122	110647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1783	6	2	0.34	21728271	12183	37.80	1777	1798	1777	2310	1244	1777	1783.49	1.07	-588	-588	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	942	38.76	1.11	12	0.02	46.00	1610.00	3275	20230628	-45.56	1634	20231101	9.12	3275	-45.56	20230628	1634	9.12	20231101	3275	-45.56	20230628	1634	9.12	20231101	2.16	N	065530	500	264 억	276723	N	N	N	N
56	20231122	100629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	13	2	0.73	12577403	7037	21.83	1777	1798	1777	2310	1244	1777	1787.32	1.07	-927	-1035	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	946	38.91	1.11	12	0.01	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.16	N	065530	500	264 억	276384	N	N	N	N
57	20231122	090558	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	13	2	0.73	588840	331	1.03	1777	1790	1777	2310	1244	1777	1778.97	1.07	18	18	1803	1789	1782	1768	1761	1786	1765	264	533	500	1240	1	1	52860000	946	38.91	1.11	12	0.00	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.16	N	065530	500	264 억	277329	N	N	N	N
58	20231121	160600	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1777	-2	5	-0.11	57491747	32229	51.72	1790	1796	1775	2310	1246	1779	1783.85	1.07	5074	5074	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	939	38.63	1.10	12	0.06	46.00	1610.00	3275	20230628	-45.74	1634	20231101	8.75	3275	-45.74	20230628	1634	8.75	20231101	3275	-45.74	20230628	1634	8.75	20231101	2.14	N	065530	500	264 억	277311	N	N	N	N
59	20231121	150601	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1785	6	2	0.34	52799284	29589	47.48	1790	1796	1775	2310	1246	1779	1784.42	1.07	5327	4653	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	944	38.80	1.11	12	0.06	46.00	1610.00	3275	20230628	-45.50	1634	20231101	9.24	3275	-45.50	20230628	1634	9.24	20231101	3275	-45.50	20230628	1634	9.24	20231101	2.14	N	065530	500	264 억	277564	N	N	N	N
60	20231121	140555	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1788	9	2	0.51	47530121	26632	42.74	1790	1796	1775	2310	1246	1779	1784.70	1.07	4670	4648	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	945	38.87	1.11	12	0.05	46.00	1610.00	3275	20230628	-45.40	1634	20231101	9.42	3275	-45.40	20230628	1634	9.42	20231101	3275	-45.40	20230628	1634	9.42	20231101	2.14	N	065530	500	264 억	276907	N	N	N	N
61	20231121	130551	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	11	2	0.62	38324189	21475	34.46	1790	1796	1775	2310	1246	1779	1784.60	1.06	2068	2043	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	946	38.91	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.14	N	065530	500	264 억	274305	N	N	N	N
62	20231121	120551	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	11	2	0.62	31529883	17680	28.37	1790	1796	1775	2310	1246	1779	1783.36	1.06	1111	1710	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	946	38.91	1.11	12	0.03	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.14	N	065530	500	264 억	273348	N	N	N	N
63	20231121	110549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	11	2	0.62	26801345	15038	24.13	1790	1796	1775	2310	1246	1779	1782.24	1.05	842	1686	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	946	38.91	1.11	12	0.03	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.14	N	065530	500	264 억	273079	N	N	N	N
64	20231121	100536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1780	1	2	0.06	7926068	4434	7.12	1790	1796	1780	2310	1246	1779	1787.57	1.05	-262	-262	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	941	38.70	1.11	12	0.01	46.00	1610.00	3275	20230628	-45.65	1634	20231101	8.94	3275	-45.65	20230628	1634	8.94	20231101	3275	-45.65	20230628	1634	8.94	20231101	2.14	N	065530	500	264 억	271975	N	N	N	N
65	20231121	090543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	11	2	0.62	687360	384	0.62	1790	1790	1790	2310	1246	1779	1790.00	1.05	-42	-42	1801	1789	1782	1770	1763	1786	1767	264	531	500	1240	1	1	52860000	946	38.91	1.11	12	0.00	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.14	N	065530	500	264 억	272195	N	N	N	N
66	20231120	160548	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1779	-7	5	-0.39	110945920	62213	298.46	1792	1794	1775	2320	1251	1786	1783.32	1.05	26092	26092	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	940	38.67	1.10	12	0.12	46.00	1610.00	3275	20230628	-45.68	1634	20231101	8.87	3275	-45.68	20230628	1634	8.87	20231101	3275	-45.68	20230628	1634	8.87	20231101	2.14	N	065530	500	264 억	272237	N	N	N	N
67	20231120	150551	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1785	-1	5	-0.06	96804634	54264	260.32	1792	1794	1775	2320	1251	1786	1783.96	1.05	25063	24974	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	944	38.80	1.11	12	0.10	46.00	1610.00	3275	20230628	-45.50	1634	20231101	9.24	3275	-45.50	20230628	1634	9.24	20231101	3275	-45.50	20230628	1634	9.24	20231101	2.14	N	065530	500	264 억	271208	N	N	N	N
68	20231120	140550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	4	2	0.22	80775250	45307	217.35	1792	1794	1775	2320	1251	1786	1782.84	1.04	22991	22973	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	946	38.91	1.11	12	0.09	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.14	N	065530	500	264 억	269136	N	N	N	N
69	20231120	130547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	4	2	0.22	69199575	38837	186.31	1792	1792	1775	2320	1251	1786	1781.80	1.04	22114	22039	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	946	38.91	1.11	12	0.07	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.14	N	065530	500	264 억	268259	N	N	N	N
70	20231120	120549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1790	4	2	0.22	65630685	36838	176.72	1792	1792	1775	2320	1251	1786	1781.60	1.04	21985	21768	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	946	38.91	1.11	12	0.07	46.00	1610.00	3275	20230628	-45.34	1634	20231101	9.55	3275	-45.34	20230628	1634	9.55	20231101	3275	-45.34	20230628	1634	9.55	20231101	2.14	N	065530	500	264 억	268130	N	N	N	N
71	20231120	110547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1787	1	2	0.06	62760008	35234	169.03	1792	1792	1775	2320	1251	1786	1781.23	1.03	21252	21252	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	945	38.85	1.11	12	0.07	46.00	1610.00	3275	20230628	-45.44	1634	20231101	9.36	3275	-45.44	20230628	1634	9.36	20231101	3275	-45.44	20230628	1634	9.36	20231101	2.14	N	065530	500	264 억	267397	N	N	N	N
72	20231120	100544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1775	-11	5	-0.62	24117960	13547	64.99	1792	1792	1775	2320	1251	1786	1780.32	0.96	1627	1511	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	938	38.59	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.80	1634	20231101	8.63	3275	-45.80	20230628	1634	8.63	20231101	3275	-45.80	20230628	1634	8.63	20231101	2.14	N	065530	500	264 억	247772	N	N	N	N
73	20231120	090550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1786	0	3	0.00	5798288	3239	15.54	1792	1792	1786	2320	1251	1786	1790.15	0.94	-3212	-3212	1810	1798	1783	1771	1756	1804	1777	264	534	500	1250	1	1	52860000	944	38.83	1.11	12	0.01	46.00	1610.00	3275	20230628	-45.47	1634	20231101	9.30	3275	-45.47	20230628	1634	9.30	20231101	3275	-45.47	20230628	1634	9.30	20231101	2.14	N	065530	500	264 억	242933	N	N	N	N
74	20231117	160601	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1786	-10	5	-0.56	37057121	20818	69.15	1770	1795	1768	2330	1258	1796	1779.99	0.95	-4932	-4932	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	944	38.83	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.47	1634	20231101	9.30	3275	-45.47	20230628	1634	9.30	20231101	3275	-45.47	20230628	1634	9.30	20231101	2.18	N	065530	500	264 억	246145	N	N	N	N
75	20231117	150604	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1786	-10	5	-0.56	35349692	19862	65.98	1770	1795	1768	2330	1258	1796	1779.76	0.95	-4928	-4928	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	944	38.83	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.47	1634	20231101	9.30	3275	-45.47	20230628	1634	9.30	20231101	3275	-45.47	20230628	1634	9.30	20231101	2.18	N	065530	500	264 억	246149	N	N	N	N
76	20231117	140602	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1789	-7	5	-0.39	33656206	18914	62.83	1770	1795	1768	2330	1258	1796	1779.43	0.95	-4539	-4539	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	946	38.89	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.37	1634	20231101	9.49	3275	-45.37	20230628	1634	9.49	20231101	3275	-45.37	20230628	1634	9.49	20231101	2.18	N	065530	500	264 억	246538	N	N	N	N
77	20231117	130601	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1793	-3	5	-0.17	29308155	16482	54.75	1770	1795	1768	2330	1258	1796	1778.19	0.95	-4449	-4449	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	948	38.98	1.11	12	0.03	46.00	1610.00	3275	20230628	-45.25	1634	20231101	9.73	3275	-45.25	20230628	1634	9.73	20231101	3275	-45.25	20230628	1634	9.73	20231101	2.18	N	065530	500	264 억	246628	N	N	N	N
78	20231117	120602	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1781	-15	5	-0.84	23568385	13268	44.07	1770	1795	1768	2330	1258	1796	1776.33	0.95	-4449	-4449	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	941	38.72	1.11	12	0.03	46.00	1610.00	3275	20230628	-45.62	1634	20231101	9.00	3275	-45.62	20230628	1634	9.00	20231101	3275	-45.62	20230628	1634	9.00	20231101	2.18	N	065530	500	264 억	246628	N	N	N	N
79	20231117	110603	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1776	-20	5	-1.11	21094790	11876	39.45	1770	1795	1768	2330	1258	1796	1776.25	0.95	-4192	-4192	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	939	38.61	1.10	12	0.02	46.00	1610.00	3275	20230628	-45.77	1634	20231101	8.69	3275	-45.77	20230628	1634	8.69	20231101	3275	-45.77	20230628	1634	8.69	20231101	2.18	N	065530	500	264 억	246885	N	N	N	N
80	20231117	100602	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1770	-26	5	-1.45	19615353	11043	36.68	1770	1795	1768	2330	1258	1796	1776.27	0.96	-3393	-4192	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	936	38.48	1.10	12	0.02	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.18	N	065530	500	264 억	247684	N	N	N	N
81	20231117	090603	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1795	-1	5	-0.06	224840	127	0.42	1770	1795	1770	2330	1258	1796	1770.39	0.97	48	-2	1818	1806	1786	1774	1754	1813	1781	264	534	500	1250	1	1	52860000	949	39.02	1.11	12	0.00	46.00	1610.00	3275	20230628	-45.19	1634	20231101	9.85	3275	-45.19	20230628	1634	9.85	20231101	3275	-45.19	20230628	1634	9.85	20231101	2.18	N	065530	500	264 억	251125	N	N	N	N
82	20231116	160559	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1788	17	2	0.96	50029264	28125	25.87	1766	1798	1766	2300	1240	1771	1778.82	0.97	12784	12674	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	945	38.87	1.11	12	0.05	46.00	1610.00	3275	20230628	-45.40	1634	20231101	9.42	3275	-45.40	20230628	1634	9.42	20231101	3275	-45.40	20230628	1634	9.42	20231101	2.20	N	065530	500	264 억	251031	N	N	N	N
83	20231116	150559	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1782	11	2	0.62	42551243	23939	22.02	1766	1798	1766	2300	1240	1771	1777.49	0.97	12184	12074	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	942	38.74	1.11	12	0.05	46.00	1610.00	3275	20230628	-45.59	1634	20231101	9.06	3275	-45.59	20230628	1634	9.06	20231101	3275	-45.59	20230628	1634	9.06	20231101	2.20	N	065530	500	264 억	250431	N	N	N	N
84	20231116	140540	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1784	13	2	0.73	33704534	18967	17.44	1766	1798	1766	2300	1240	1771	1777.01	0.95	8090	7709	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	943	38.78	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.53	1634	20231101	9.18	3275	-45.53	20230628	1634	9.18	20231101	3275	-45.53	20230628	1634	9.18	20231101	2.20	N	065530	500	264 억	246337	N	N	N	N
85	20231116	130558	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1784	13	2	0.73	29138353	16406	15.09	1766	1798	1766	2300	1240	1771	1776.08	0.95	6589	6300	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	943	38.78	1.11	12	0.03	46.00	1610.00	3275	20230628	-45.53	1634	20231101	9.18	3275	-45.53	20230628	1634	9.18	20231101	3275	-45.53	20230628	1634	9.18	20231101	2.20	N	065530	500	264 억	244836	N	N	N	N
86	20231116	120601	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1773	2	2	0.11	28970860	16312	15.00	1766	1798	1766	2300	1240	1771	1776.05	0.94	6399	6289	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	937	38.54	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.86	1634	20231101	8.51	3275	-45.86	20230628	1634	8.51	20231101	3275	-45.86	20230628	1634	8.51	20231101	2.20	N	065530	500	264 억	244646	N	N	N	N
87	20231116	110557	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1774	3	2	0.17	9030008	5072	4.66	1766	1798	1766	2300	1240	1771	1780.36	0.92	-64	-174	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	938	38.57	1.10	12	0.01	46.00	1610.00	3275	20230628	-45.83	1634	20231101	8.57	3275	-45.83	20230628	1634	8.57	20231101	3275	-45.83	20230628	1634	8.57	20231101	2.20	N	065530	500	264 억	238183	N	N	N	N
88	20231116	100558	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1779	8	2	0.45	240461	136	0.13	1766	1779	1766	2300	1240	1771	1768.10	0.92	297	-94	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	940	38.67	1.10	12	0.00	46.00	1610.00	3275	20230628	-45.68	1634	20231101	8.87	3275	-45.68	20230628	1634	8.87	20231101	3275	-45.68	20230628	1634	8.87	20231101	2.20	N	065530	500	264 억	238544	N	N	N	N
89	20231116	090558	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	1771	0	3	0.00	0	0	0.00	0	0	0	2300	1240	1771	0.00	0.92	0	0	1823	1796	1758	1731	1693	1810	1745	264	529	500	1230	1	1	52860000	936	38.50	1.10	12	0.00	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.20	N	065530	500	264 억	238247	N	N	N	N
90	20231115	160522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1771	51	2	2.97	190153409	108733	335.50	1720	1785	1720	2235	1204	1720	1748.70	0.92	68592	68830	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	936	38.50	1.10	12	0.21	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.21	N	065530	500	264 억	238119	N	N	N	N
91	20231115	150606	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1770	50	2	2.91	183323278	104875	323.60	1720	1785	1720	2235	1204	1720	1748.02	0.92	68262	68262	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	936	38.48	1.10	12	0.20	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.21	N	065530	500	264 억	237789	N	N	N	N
92	20231115	140604	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1772	52	2	3.02	174926592	100110	308.90	1720	1785	1720	2235	1204	1720	1747.34	0.91	67323	67323	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	937	38.52	1.10	12	0.19	46.00	1610.00	3275	20230628	-45.89	1634	20231101	8.45	3275	-45.89	20230628	1634	8.45	20231101	3275	-45.89	20230628	1634	8.45	20231101	2.21	N	065530	500	264 억	236850	N	N	N	N
93	20231115	130606	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1757	37	2	2.15	163594686	93722	289.19	1720	1785	1720	2235	1204	1720	1745.53	0.91	65189	64934	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	929	38.20	1.09	12	0.18	46.00	1610.00	3275	20230628	-46.35	1634	20231101	7.53	3275	-46.35	20230628	1634	7.53	20231101	3275	-46.35	20230628	1634	7.53	20231101	2.21	N	065530	500	264 억	234716	N	N	N	N
94	20231115	120609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1747	27	2	1.57	101614282	58373	180.11	1720	1748	1720	2235	1204	1720	1740.78	0.80	37023	37016	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	923	37.98	1.09	12	0.11	46.00	1610.00	3275	20230628	-46.66	1634	20231101	6.92	3275	-46.66	20230628	1634	6.92	20231101	3275	-46.66	20230628	1634	6.92	20231101	2.21	N	065530	500	264 억	206550	N	N	N	N
95	20231115	110612	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1748	28	2	1.63	91231158	52422	161.75	1720	1748	1720	2235	1204	1720	1740.32	0.78	32227	31972	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	924	38.00	1.09	12	0.10	46.00	1610.00	3275	20230628	-46.63	1634	20231101	6.98	3275	-46.63	20230628	1634	6.98	20231101	3275	-46.63	20230628	1634	6.98	20231101	2.21	N	065530	500	264 억	201754	N	N	N	N
96	20231115	100608	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1747	27	2	1.57	59155721	34049	105.06	1720	1748	1720	2235	1204	1720	1737.37	0.76	27433	27433	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	923	37.98	1.09	12	0.06	46.00	1610.00	3275	20230628	-46.66	1634	20231101	6.92	3275	-46.66	20230628	1634	6.92	20231101	3275	-46.66	20230628	1634	6.92	20231101	2.21	N	065530	500	264 억	196960	N	N	N	N
97	20231115	090602	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1739	19	2	1.10	3043769	1764	5.44	1720	1739	1720	2235	1204	1720	1725.49	0.66	1688	1433	1752	1735	1708	1691	1664	1744	1700	264	515	500	1200	1	1	52860000	919	37.80	1.08	12	0.00	46.00	1610.00	3275	20230628	-46.90	1634	20231101	6.43	3275	-46.90	20230628	1634	6.43	20231101	3275	-46.90	20230628	1634	6.43	20231101	2.21	N	065530	500	264 억	171215	N	N	N	N
98	20231114	160556	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1720	35	2	2.08	50252680	29309	61.86	1681	1725	1681	2190	1180	1685	1714.58	0.65	5176	5176	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	909	37.39	1.07	12	0.06	46.00	1610.00	3275	20230628	-47.48	1634	20231101	5.26	3275	-47.48	20230628	1634	5.26	20231101	3275	-47.48	20230628	1634	5.26	20231101	2.19	N	065530	500	264 억	169527	N	N	N	N
99	20231114	150557	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1713	28	2	1.66	48631149	28366	59.87	1681	1725	1681	2190	1180	1685	1714.42	0.65	5039	5029	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	905	37.24	1.06	12	0.05	46.00	1610.00	3275	20230628	-47.69	1634	20231101	4.83	3275	-47.69	20230628	1634	4.83	20231101	3275	-47.69	20230628	1634	4.83	20231101	2.19	N	065530	500	264 억	169390	N	N	N	N
100	20231114	140557	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1718	33	2	1.96	48256091	28147	59.40	1681	1725	1681	2190	1180	1685	1714.43	0.65	5250	4967	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	908	37.35	1.07	12	0.05	46.00	1610.00	3275	20230628	-47.54	1634	20231101	5.14	3275	-47.54	20230628	1634	5.14	20231101	3275	-47.54	20230628	1634	5.14	20231101	2.19	N	065530	500	264 억	169601	N	N	N	N
101	20231114	130559	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1720	35	2	2.08	41100115	23965	50.58	1681	1725	1681	2190	1180	1685	1715.01	0.65	5264	4981	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	909	37.39	1.07	12	0.05	46.00	1610.00	3275	20230628	-47.48	1634	20231101	5.26	3275	-47.48	20230628	1634	5.26	20231101	3275	-47.48	20230628	1634	5.26	20231101	2.19	N	065530	500	264 억	169615	N	N	N	N
102	20231114	120559	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1722	37	2	2.20	38501480	22448	47.38	1681	1725	1681	2190	1180	1685	1715.14	0.65	5011	5011	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	910	37.43	1.07	12	0.04	46.00	1610.00	3275	20230628	-47.42	1634	20231101	5.39	3275	-47.42	20230628	1634	5.39	20231101	3275	-47.42	20230628	1634	5.39	20231101	2.19	N	065530	500	264 억	169362	N	N	N	N
103	20231114	110605	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1720	35	2	2.08	30953525	18061	38.12	1681	1725	1681	2190	1180	1685	1713.83	0.64	2702	2702	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	909	37.39	1.07	12	0.03	46.00	1610.00	3275	20230628	-47.48	1634	20231101	5.26	3275	-47.48	20230628	1634	5.26	20231101	3275	-47.48	20230628	1634	5.26	20231101	2.19	N	065530	500	264 억	167053	N	N	N	N
104	20231114	100558	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1718	33	2	1.96	24698849	14423	30.44	1681	1725	1681	2190	1180	1685	1712.46	0.65	2858	2648	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	908	37.35	1.07	12	0.03	46.00	1610.00	3275	20230628	-47.54	1634	20231101	5.14	3275	-47.54	20230628	1634	5.14	20231101	3275	-47.54	20230628	1634	5.14	20231101	2.19	N	065530	500	264 억	167209	N	N	N	N
105	20231114	090553	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1692	7	2	0.42	415791	247	0.52	1681	1693	1681	2190	1180	1685	1683.36	0.63	-76	-76	1733	1708	1687	1662	1641	1698	1652	264	505	500	1170	1	1	52860000	894	36.78	1.05	12	0.00	46.00	1610.00	3275	20230628	-48.34	1634	20231101	3.55	3275	-48.34	20230628	1634	3.55	20231101	3275	-48.34	20230628	1634	3.55	20231101	2.19	N	065530	500	264 억	164275	N	N	N	N
106	20231113	160550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1685	-7	5	-0.41	79360420	47307	91.66	1712	1712	1666	2195	1185	1692	1677.56	0.63	-21712	-21711	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	891	36.63	1.05	12	0.09	46.00	1610.00	3275	20230628	-48.55	1634	20231101	3.12	3275	-48.55	20230628	1634	3.12	20231101	3275	-48.55	20230628	1634	3.12	20231101	2.20	N	065530	500	264 억	164351	N	N	N	N
107	20231113	150549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1666	-26	5	-1.54	76254625	45453	88.07	1712	1712	1666	2195	1185	1692	1677.66	0.64	-21479	-21224	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	881	36.22	1.03	12	0.09	46.00	1610.00	3275	20230628	-49.13	1634	20231101	1.96	3275	-49.13	20230628	1634	1.96	20231101	3275	-49.13	20230628	1634	1.96	20231101	2.20	N	065530	500	264 억	164584	N	N	N	N
108	20231113	140547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1667	-25	5	-1.48	70145250	41787	80.97	1712	1712	1667	2195	1185	1692	1678.64	0.64	-21479	-21224	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	881	36.24	1.04	12	0.08	46.00	1610.00	3275	20230628	-49.10	1634	20231101	2.02	3275	-49.10	20230628	1634	2.02	20231101	3275	-49.10	20230628	1634	2.02	20231101	2.20	N	065530	500	264 억	164584	N	N	N	N
109	20231113	130545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1672	-20	5	-1.18	54390007	32351	62.68	1712	1712	1671	2195	1185	1692	1681.25	0.65	-17806	-17551	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	884	36.35	1.04	12	0.06	46.00	1610.00	3275	20230628	-48.95	1634	20231101	2.33	3275	-48.95	20230628	1634	2.33	20231101	3275	-48.95	20230628	1634	2.33	20231101	2.20	N	065530	500	264 억	168257	N	N	N	N
110	20231113	120546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1676	-16	5	-0.95	40197046	23867	46.24	1712	1712	1676	2195	1185	1692	1684.21	0.67	-12089	-11835	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	886	36.43	1.04	12	0.05	46.00	1610.00	3275	20230628	-48.82	1634	20231101	2.57	3275	-48.82	20230628	1634	2.57	20231101	3275	-48.82	20230628	1634	2.57	20231101	2.20	N	065530	500	264 억	173974	N	N	N	N
111	20231113	110545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1688	-4	5	-0.24	17875399	10571	20.48	1712	1712	1681	2195	1185	1692	1690.98	0.70	-5397	-5397	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	892	36.70	1.05	12	0.02	46.00	1610.00	3275	20230628	-48.46	1634	20231101	3.30	3275	-48.46	20230628	1634	3.30	20231101	3275	-48.46	20230628	1634	3.30	20231101	2.20	N	065530	500	264 억	180666	N	N	N	N
112	20231113	100543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1696	4	2	0.24	17661767	10445	20.24	1712	1712	1681	2195	1185	1692	1690.93	0.70	-5104	-5397	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	897	36.87	1.05	12	0.02	46.00	1610.00	3275	20230628	-48.21	1634	20231101	3.79	3275	-48.21	20230628	1634	3.79	20231101	3275	-48.21	20230628	1634	3.79	20231101	2.20	N	065530	500	264 억	180959	N	N	N	N
113	20231113	090549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1705	13	2	0.77	1765270	1038	2.01	1712	1712	1693	2195	1185	1692	1700.65	0.72	641	641	1738	1715	1703	1680	1668	1709	1674	264	503	500	1180	1	1	52860000	901	37.07	1.06	12	0.00	46.00	1610.00	3275	20230628	-47.94	1634	20231101	4.35	3275	-47.94	20230628	1634	4.35	20231101	3275	-47.94	20230628	1634	4.35	20231101	2.20	N	065530	500	264 억	186704	N	N	N	N
114	20231110	160604	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1692	-31	5	-1.80	87447584	51551	127.19	1726	1726	1691	2235	1207	1723	1696.33	0.72	-6570	-6569	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	894	36.78	1.05	12	0.10	46.00	1610.00	3275	20230628	-48.34	1634	20231101	3.55	3275	-48.34	20230628	1634	3.55	20231101	3275	-48.34	20230628	1634	3.55	20231101	2.21	N	065530	500	264 억	186063	N	N	N	N
115	20231110	150556	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1692	-31	5	-1.80	81763594	48191	118.90	1726	1726	1692	2235	1207	1723	1696.66	0.72	-5543	-5542	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	894	36.78	1.05	12	0.09	46.00	1610.00	3275	20230628	-48.34	1634	20231101	3.55	3275	-48.34	20230628	1634	3.55	20231101	3275	-48.34	20230628	1634	3.55	20231101	2.21	N	065530	500	264 억	187090	N	N	N	N
116	20231110	140551	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1695	-28	5	-1.63	63210707	37240	91.88	1726	1726	1692	2235	1207	1723	1697.39	0.72	-5902	-5901	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	896	36.85	1.05	12	0.07	46.00	1610.00	3275	20230628	-48.24	1634	20231101	3.73	3275	-48.24	20230628	1634	3.73	20231101	3275	-48.24	20230628	1634	3.73	20231101	2.21	N	065530	500	264 억	186731	N	N	N	N
117	20231110	130552	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1700	-23	5	-1.33	48375339	28488	70.29	1726	1726	1692	2235	1207	1723	1698.10	0.73	-4067	-4066	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	899	36.96	1.06	12	0.05	46.00	1610.00	3275	20230628	-48.09	1634	20231101	4.04	3275	-48.09	20230628	1634	4.04	20231101	3275	-48.09	20230628	1634	4.04	20231101	2.21	N	065530	500	264 억	188566	N	N	N	N
118	20231110	120553	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1698	-25	5	-1.45	38118776	22434	55.35	1726	1726	1693	2235	1207	1723	1699.15	0.73	-3779	-3778	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	898	36.91	1.05	12	0.04	46.00	1610.00	3275	20230628	-48.15	1634	20231101	3.92	3275	-48.15	20230628	1634	3.92	20231101	3275	-48.15	20230628	1634	3.92	20231101	2.21	N	065530	500	264 억	188854	N	N	N	N
119	20231110	110547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1697	-26	5	-1.51	33717043	19846	48.96	1726	1726	1693	2235	1207	1723	1698.93	0.73	-3779	-3808	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	897	36.89	1.05	12	0.04	46.00	1610.00	3275	20230628	-48.18	1634	20231101	3.86	3275	-48.18	20230628	1634	3.86	20231101	3275	-48.18	20230628	1634	3.86	20231101	2.21	N	065530	500	264 억	188854	N	N	N	N
120	20231110	100552	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1694	-29	5	-1.68	31717158	18669	46.06	1726	1726	1693	2235	1207	1723	1698.92	0.73	-3833	-3862	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	895	36.83	1.05	12	0.04	46.00	1610.00	3275	20230628	-48.27	1634	20231101	3.67	3275	-48.27	20230628	1634	3.67	20231101	3275	-48.27	20230628	1634	3.67	20231101	2.21	N	065530	500	264 억	188800	N	N	N	N
121	20231110	090541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1725	2	2	0.12	119825	70	0.17	1726	1726	1707	2235	1207	1723	1711.79	0.74	-1	-1	1761	1742	1726	1707	1691	1751	1716	264	512	500	1200	1	1	52860000	912	37.50	1.07	12	0.00	46.00	1610.00	3275	20230628	-47.33	1634	20231101	5.57	3275	-47.33	20230628	1634	5.57	20231101	3275	-47.33	20230628	1634	5.57	20231101	2.21	N	065530	500	264 억	192632	N	N	N	N
122	20231109	160536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1723	-5	5	-0.29	69122319	40255	85.01	1720	1745	1710	2245	1210	1728	1717.11	0.74	4108	4108	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	911	37.46	1.07	12	0.08	46.00	1610.00	3275	20230628	-47.39	1634	20231101	5.45	3275	-47.39	20230628	1634	5.45	20231101	3275	-47.39	20230628	1634	5.45	20231101	2.21	N	065530	500	264 억	192633	N	N	N	N
123	20231109	150537	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1720	-8	5	-0.46	65934751	38405	81.11	1720	1745	1710	2245	1210	1728	1716.83	0.74	4105	4105	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	909	37.39	1.07	12	0.07	46.00	1610.00	3275	20230628	-47.48	1634	20231101	5.26	3275	-47.48	20230628	1634	5.26	20231101	3275	-47.48	20230628	1634	5.26	20231101	2.21	N	065530	500	264 억	192630	N	N	N	N
124	20231109	140536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1717	-11	5	-0.64	62321609	36304	76.67	1720	1745	1710	2245	1210	1728	1716.66	0.74	3779	4653	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	908	37.33	1.07	12	0.07	46.00	1610.00	3275	20230628	-47.57	1634	20231101	5.08	3275	-47.57	20230628	1634	5.08	20231101	3275	-47.57	20230628	1634	5.08	20231101	2.21	N	065530	500	264 억	192304	N	N	N	N
125	20231109	130538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1731	3	2	0.17	18600949	10787	22.78	1720	1745	1716	2245	1210	1728	1724.39	0.72	-1146	-1146	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	915	37.63	1.08	12	0.02	46.00	1610.00	3275	20230628	-47.15	1634	20231101	5.94	3275	-47.15	20230628	1634	5.94	20231101	3275	-47.15	20230628	1634	5.94	20231101	2.21	N	065530	500	264 억	187379	N	N	N	N
126	20231109	120540	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1739	11	2	0.64	17713092	10273	21.69	1720	1745	1716	2245	1210	1728	1724.24	0.72	-1046	-1242	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	919	37.80	1.08	12	0.02	46.00	1610.00	3275	20230628	-46.90	1634	20231101	6.43	3275	-46.90	20230628	1634	6.43	20231101	3275	-46.90	20230628	1634	6.43	20231101	2.21	N	065530	500	264 억	187479	N	N	N	N
127	20231109	110539	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1722	-6	5	-0.35	15622561	9064	19.14	1720	1745	1716	2245	1210	1728	1723.58	0.72	-1263	-1263	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	910	37.43	1.07	12	0.02	46.00	1610.00	3275	20230628	-47.42	1634	20231101	5.39	3275	-47.42	20230628	1634	5.39	20231101	3275	-47.42	20230628	1634	5.39	20231101	2.21	N	065530	500	264 억	187262	N	N	N	N
128	20231109	100535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1726	-2	5	-0.12	13971527	8106	17.12	1720	1745	1716	2245	1210	1728	1723.60	0.72	-2024	-1952	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	912	37.52	1.07	12	0.02	46.00	1610.00	3275	20230628	-47.30	1634	20231101	5.63	3275	-47.30	20230628	1634	5.63	20231101	3275	-47.30	20230628	1634	5.63	20231101	2.21	N	065530	500	264 억	186501	N	N	N	N
129	20231109	090536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1737	9	2	0.52	2491319	1444	3.05	1720	1737	1720	2245	1210	1728	1725.29	0.73	660	660	1758	1742	1729	1713	1700	1751	1722	264	517	500	1200	1	1	52860000	918	37.76	1.08	12	0.00	46.00	1610.00	3275	20230628	-46.96	1634	20231101	6.30	3275	-46.96	20230628	1634	6.30	20231101	3275	-46.96	20230628	1634	6.30	20231101	2.21	N	065530	500	264 억	189185	N	N	N	N
130	20231108	160533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1728	-1	5	-0.06	82054840	47352	103.57	1716	1745	1716	2245	1211	1729	1732.87	0.73	2005	2005	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	913	37.57	1.07	12	0.09	46.00	1610.00	3275	20230628	-47.24	1634	20231101	5.75	3275	-47.24	20230628	1634	5.75	20231101	3275	-47.24	20230628	1634	5.75	20231101	2.23	N	065530	500	264 억	188525	N	N	N	N
131	20231108	150535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1733	4	2	0.23	66352421	38265	83.70	1716	1745	1716	2245	1211	1729	1734.02	0.73	2024	2024	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	916	37.67	1.08	12	0.07	46.00	1610.00	3275	20230628	-47.08	1634	20231101	6.06	3275	-47.08	20230628	1634	6.06	20231101	3275	-47.08	20230628	1634	6.06	20231101	2.23	N	065530	500	264 억	188544	N	N	N	N
132	20231108	140534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1727	-2	5	-0.12	57839140	33339	72.92	1716	1745	1716	2245	1211	1729	1734.88	0.73	2195	1905	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	913	37.54	1.07	12	0.06	46.00	1610.00	3275	20230628	-47.27	1634	20231101	5.69	3275	-47.27	20230628	1634	5.69	20231101	3275	-47.27	20230628	1634	5.69	20231101	2.23	N	065530	500	264 억	188715	N	N	N	N
133	20231108	130534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1740	11	2	0.64	30640111	17685	38.68	1716	1745	1716	2245	1211	1729	1732.55	0.72	1223	1187	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	920	37.83	1.08	12	0.03	46.00	1610.00	3275	20230628	-46.87	1634	20231101	6.49	3275	-46.87	20230628	1634	6.49	20231101	3275	-46.87	20230628	1634	6.49	20231101	2.23	N	065530	500	264 억	187743	N	N	N	N
134	20231108	120531	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1739	10	2	0.58	22411018	12951	28.33	1716	1745	1716	2245	1211	1729	1730.45	0.72	1187	1187	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	919	37.80	1.08	12	0.02	46.00	1610.00	3275	20230628	-46.90	1634	20231101	6.43	3275	-46.90	20230628	1634	6.43	20231101	3275	-46.90	20230628	1634	6.43	20231101	2.23	N	065530	500	264 억	187707	N	N	N	N
135	20231108	110532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1736	7	2	0.40	21287454	12304	26.91	1716	1745	1716	2245	1211	1729	1730.12	0.72	1187	1187	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	918	37.74	1.08	12	0.02	46.00	1610.00	3275	20230628	-46.99	1634	20231101	6.24	3275	-46.99	20230628	1634	6.24	20231101	3275	-46.99	20230628	1634	6.24	20231101	2.23	N	065530	500	264 억	187707	N	N	N	N
136	20231108	100534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1745	16	2	0.93	8109360	4688	10.25	1716	1745	1716	2245	1211	1729	1729.81	0.72	837	837	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	922	37.93	1.08	12	0.01	46.00	1610.00	3275	20230628	-46.72	1634	20231101	6.79	3275	-46.72	20230628	1634	6.79	20231101	3275	-46.72	20230628	1634	6.79	20231101	2.23	N	065530	500	264 억	187357	N	N	N	N
137	20231108	090530	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1733	4	2	0.23	1288733	751	1.64	1716	1733	1716	2245	1211	1729	1716.02	0.72	-97	-97	1783	1755	1742	1714	1701	1749	1708	264	516	500	1210	1	1	52860000	916	37.67	1.08	12	0.00	46.00	1610.00	3275	20230628	-47.08	1634	20231101	6.06	3275	-47.08	20230628	1634	6.06	20231101	3275	-47.08	20230628	1634	6.06	20231101	2.23	N	065530	500	264 억	186423	N	N	N	N
138	20231107	160534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1729	-39	5	-2.21	79414530	45630	73.45	1770	1770	1729	2295	1238	1768	1740.43	0.72	-7104	-7111	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	914	37.59	1.07	12	0.09	46.00	1610.00	3275	20230628	-47.21	1634	20231101	5.81	3275	-47.21	20230628	1634	5.81	20231101	3275	-47.21	20230628	1634	5.81	20231101	2.22	N	065530	500	264 억	186520	N	N	N	N
139	20231107	150534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1732	-36	5	-2.04	72823305	41822	67.32	1770	1770	1730	2295	1238	1768	1741.27	0.72	-8108	-8115	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	916	37.65	1.08	12	0.08	46.00	1610.00	3275	20230628	-47.11	1634	20231101	6.00	3275	-47.11	20230628	1634	6.00	20231101	3275	-47.11	20230628	1634	6.00	20231101	2.22	N	065530	500	264 억	185516	N	N	N	N
140	20231107	140537	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1740	-28	5	-1.58	70254538	40342	64.94	1770	1770	1730	2295	1238	1768	1741.47	0.72	-8087	-8094	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	920	37.83	1.08	12	0.08	46.00	1610.00	3275	20230628	-46.87	1634	20231101	6.49	3275	-46.87	20230628	1634	6.49	20231101	3275	-46.87	20230628	1634	6.49	20231101	2.22	N	065530	500	264 억	185537	N	N	N	N
141	20231107	130535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1740	-28	5	-1.58	55299996	31713	51.05	1770	1770	1730	2295	1238	1768	1743.76	0.71	-9036	-9043	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	920	37.83	1.08	12	0.06	46.00	1610.00	3275	20230628	-46.87	1634	20231101	6.49	3275	-46.87	20230628	1634	6.49	20231101	3275	-46.87	20230628	1634	6.49	20231101	2.22	N	065530	500	264 억	184588	N	N	N	N
142	20231107	120532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1751	-17	5	-0.96	46813546	26830	43.19	1770	1770	1730	2295	1238	1768	1744.82	0.73	-5199	-5206	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	926	38.07	1.09	12	0.05	46.00	1610.00	3275	20230628	-46.53	1634	20231101	7.16	3275	-46.53	20230628	1634	7.16	20231101	3275	-46.53	20230628	1634	7.16	20231101	2.22	N	065530	500	264 억	188425	N	N	N	N
143	20231107	110532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1765	-3	5	-0.17	28336109	16250	26.16	1770	1770	1730	2295	1238	1768	1743.76	0.76	3668	3661	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	933	38.37	1.10	12	0.03	46.00	1610.00	3275	20230628	-46.11	1634	20231101	8.02	3275	-46.11	20230628	1634	8.02	20231101	3275	-46.11	20230628	1634	8.02	20231101	2.22	N	065530	500	264 억	197292	N	N	N	N
144	20231107	100539	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1750	-18	5	-1.02	20791634	11929	19.20	1770	1770	1730	2295	1238	1768	1742.95	0.76	3365	3366	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	925	38.04	1.09	12	0.02	46.00	1610.00	3275	20230628	-46.56	1634	20231101	7.10	3275	-46.56	20230628	1634	7.10	20231101	3275	-46.56	20230628	1634	7.10	20231101	2.22	N	065530	500	264 억	196989	N	N	N	N
145	20231107	090525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1745	-23	5	-1.30	5820612	3349	5.39	1770	1770	1730	2295	1238	1768	1738.01	0.75	-424	-423	1780	1774	1762	1756	1744	1777	1759	264	527	500	1230	1	1	52860000	922	37.93	1.08	12	0.01	46.00	1610.00	3275	20230628	-46.72	1634	20231101	6.79	3275	-46.72	20230628	1634	6.79	20231101	3275	-46.72	20230628	1634	6.79	20231101	2.22	N	065530	500	264 억	193200	N	N	N	N
146	20231106	160521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1768	18	2	1.03	108041207	61506	87.25	1759	1768	1750	2275	1225	1750	1756.58	0.75	6407	6407	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	935	38.43	1.10	12	0.12	46.00	1610.00	3275	20230628	-46.02	1634	20231101	8.20	3275	-46.02	20230628	1634	8.20	20231101	3275	-46.02	20230628	1634	8.20	20231101	2.24	N	065530	500	264 억	193624	N	N	N	N
147	20231106	150523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1767	17	2	0.97	106790099	60798	86.25	1759	1768	1750	2275	1225	1750	1756.47	0.75	6340	6330	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	934	38.41	1.10	12	0.12	46.00	1610.00	3275	20230628	-46.05	1634	20231101	8.14	3275	-46.05	20230628	1634	8.14	20231101	3275	-46.05	20230628	1634	8.14	20231101	2.24	N	065530	500	264 억	193557	N	N	N	N
148	20231106	140521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1757	7	2	0.40	97606862	55594	78.87	1759	1764	1750	2275	1225	1750	1755.71	0.75	6314	6314	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	929	38.20	1.09	12	0.11	46.00	1610.00	3275	20230628	-46.35	1634	20231101	7.53	3275	-46.35	20230628	1634	7.53	20231101	3275	-46.35	20230628	1634	7.53	20231101	2.24	N	065530	500	264 억	193531	N	N	N	N
149	20231106	130528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1762	12	2	0.69	88895613	50640	71.84	1759	1763	1750	2275	1225	1750	1755.44	0.75	6313	5982	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	931	38.30	1.09	12	0.10	46.00	1610.00	3275	20230628	-46.20	1634	20231101	7.83	3275	-46.20	20230628	1634	7.83	20231101	3275	-46.20	20230628	1634	7.83	20231101	2.24	N	065530	500	264 억	193530	N	N	N	N
150	20231106	120524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1759	9	2	0.51	70512873	40191	57.01	1759	1763	1750	2275	1225	1750	1754.44	0.73	2400	2400	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	930	38.24	1.09	12	0.08	46.00	1610.00	3275	20230628	-46.29	1634	20231101	7.65	3275	-46.29	20230628	1634	7.65	20231101	3275	-46.29	20230628	1634	7.65	20231101	2.24	N	065530	500	264 억	189617	N	N	N	N
151	20231106	110524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1763	13	2	0.74	54725601	31189	44.24	1759	1763	1750	2275	1225	1750	1754.64	0.72	-1169	-1169	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	932	38.33	1.10	12	0.06	46.00	1610.00	3275	20230628	-46.17	1634	20231101	7.89	3275	-46.17	20230628	1634	7.89	20231101	3275	-46.17	20230628	1634	7.89	20231101	2.24	N	065530	500	264 억	186048	N	N	N	N
152	20231106	100502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1759	9	2	0.51	38300233	21839	30.98	1759	1760	1750	2275	1225	1750	1753.75	0.70	-6212	-6212	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	930	38.24	1.09	12	0.04	46.00	1610.00	3275	20230628	-46.29	1634	20231101	7.65	3275	-46.29	20230628	1634	7.65	20231101	3275	-46.29	20230628	1634	7.65	20231101	2.24	N	065530	500	264 억	181005	N	N	N	N
153	20231106	090525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1760	10	2	0.57	3712815	2111	2.99	1759	1760	1755	2275	1225	1750	1758.79	0.71	-2043	-2043	1783	1766	1738	1721	1693	1775	1730	264	525	500	1220	1	1	52860000	930	38.26	1.09	12	0.00	46.00	1610.00	3275	20230628	-46.26	1634	20231101	7.71	3275	-46.26	20230628	1634	7.71	20231101	3275	-46.26	20230628	1634	7.71	20231101	2.24	N	065530	500	264 억	185174	N	N	N	N
154	20231103	160518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1750	20	2	1.16	121784065	70280	172.71	1730	1755	1710	2245	1211	1730	1732.84	0.72	-11311	-11311	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	925	38.04	1.09	12	0.13	46.00	1610.00	3275	20230628	-46.56	1634	20231101	7.10	3275	-46.56	20230628	1634	7.10	20231101	3275	-46.56	20230628	1634	7.10	20231101	2.23	N	065530	500	264 억	187217	N	N	N	N
155	20231103	150517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1746	16	2	0.92	114942755	66353	163.06	1730	1755	1710	2245	1211	1730	1732.29	0.73	-9386	-9049	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	923	37.96	1.08	12	0.13	46.00	1610.00	3275	20230628	-46.69	1634	20231101	6.85	3275	-46.69	20230628	1634	6.85	20231101	3275	-46.69	20230628	1634	6.85	20231101	2.23	N	065530	500	264 억	189142	N	N	N	N
156	20231103	140516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1735	5	2	0.29	74962401	43405	106.66	1730	1755	1710	2245	1211	1730	1727.05	0.73	-8510	-8533	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	917	37.72	1.08	12	0.08	46.00	1610.00	3275	20230628	-47.02	1634	20231101	6.18	3275	-47.02	20230628	1634	6.18	20231101	3275	-47.02	20230628	1634	6.18	20231101	2.23	N	065530	500	264 억	190018	N	N	N	N
157	20231103	130517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1733	3	2	0.17	62840484	36416	89.49	1730	1755	1710	2245	1211	1730	1725.63	0.73	-9933	-9933	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	916	37.67	1.08	12	0.07	46.00	1610.00	3275	20230628	-47.08	1634	20231101	6.06	3275	-47.08	20230628	1634	6.06	20231101	3275	-47.08	20230628	1634	6.06	20231101	2.23	N	065530	500	264 억	188595	N	N	N	N
158	20231103	120517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1746	16	2	0.92	60213241	34902	85.77	1730	1755	1710	2245	1211	1730	1725.21	0.73	-8958	-8999	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	923	37.96	1.08	12	0.07	46.00	1610.00	3275	20230628	-46.69	1634	20231101	6.85	3275	-46.69	20230628	1634	6.85	20231101	3275	-46.69	20230628	1634	6.85	20231101	2.23	N	065530	500	264 억	189570	N	N	N	N
159	20231103	110520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1735	5	2	0.29	38137105	22207	54.57	1730	1739	1710	2245	1211	1730	1717.35	0.74	-7614	-7614	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	917	37.72	1.08	12	0.04	46.00	1610.00	3275	20230628	-47.02	1634	20231101	6.18	3275	-47.02	20230628	1634	6.18	20231101	3275	-47.02	20230628	1634	6.18	20231101	2.23	N	065530	500	264 억	190914	N	N	N	N
160	20231103	100512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1710	-20	5	-1.16	28151941	16412	40.33	1730	1739	1710	2245	1211	1730	1715.33	0.75	-5005	-5669	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	904	37.17	1.06	12	0.03	46.00	1610.00	3275	20230628	-47.79	1634	20231101	4.65	3275	-47.79	20230628	1634	4.65	20231101	3275	-47.79	20230628	1634	4.65	20231101	2.23	N	065530	500	264 억	193523	N	N	N	N
161	20231103	090511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1738	8	2	0.46	553694	320	0.79	1730	1739	1730	2245	1211	1730	1730.29	0.77	-314	-314	1778	1753	1710	1685	1642	1766	1698	264	515	500	1210	1	1	52860000	919	37.78	1.08	12	0.00	46.00	1610.00	3275	20230628	-46.93	1634	20231101	6.36	3275	-46.93	20230628	1634	6.36	20231101	3275	-46.93	20230628	1634	6.36	20231101	2.23	N	065530	500	264 억	198214	N	N	N	N
162	20231102	160513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1730	65	2	3.90	69490951	40493	79.73	1667	1735	1667	2160	1166	1665	1716.12	0.77	20200	20200	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	914	37.61	1.07	12	0.08	46.00	1610.00	3275	20230628	-47.18	1634	20231101	5.88	3275	-47.18	20230628	1634	5.88	20231101	3275	-47.18	20230628	1634	5.88	20231101	2.22	N	065530	500	264 억	198528	N	N	N	N
163	20231102	150518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1730	65	2	3.90	66185693	38582	75.97	1667	1735	1667	2160	1166	1665	1715.46	0.76	19361	19356	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	914	37.61	1.07	12	0.07	46.00	1610.00	3275	20230628	-47.18	1634	20231101	5.88	3275	-47.18	20230628	1634	5.88	20231101	3275	-47.18	20230628	1634	5.88	20231101	2.22	N	065530	500	264 억	197689	N	N	N	N
164	20231102	140509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1730	65	2	3.90	64836403	37801	74.43	1667	1735	1667	2160	1166	1665	1715.20	0.76	19446	19211	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	914	37.61	1.07	12	0.07	46.00	1610.00	3275	20230628	-47.18	1634	20231101	5.88	3275	-47.18	20230628	1634	5.88	20231101	3275	-47.18	20230628	1634	5.88	20231101	2.22	N	065530	500	264 억	197774	N	N	N	N
165	20231102	130513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1721	56	2	3.36	52353745	30577	60.21	1667	1731	1667	2160	1166	1665	1712.19	0.76	17536	17164	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	910	37.41	1.07	12	0.06	46.00	1610.00	3275	20230628	-47.45	1634	20231101	5.32	3275	-47.45	20230628	1634	5.32	20231101	3275	-47.45	20230628	1634	5.32	20231101	2.22	N	065530	500	264 억	195864	N	N	N	N
166	20231102	120510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1720	55	2	3.30	51763568	30234	59.53	1667	1731	1667	2160	1166	1665	1712.10	0.75	16906	16906	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	909	37.39	1.07	12	0.06	46.00	1610.00	3275	20230628	-47.48	1634	20231101	5.26	3275	-47.48	20230628	1634	5.26	20231101	3275	-47.48	20230628	1634	5.26	20231101	2.22	N	065530	500	264 억	195234	N	N	N	N
167	20231102	110512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1728	63	2	3.78	42385373	24773	48.78	1667	1731	1667	2160	1166	1665	1710.95	0.75	16727	16355	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	913	37.57	1.07	12	0.05	46.00	1610.00	3275	20230628	-47.24	1634	20231101	5.75	3275	-47.24	20230628	1634	5.75	20231101	3275	-47.24	20230628	1634	5.75	20231101	2.22	N	065530	500	264 억	195055	N	N	N	N
168	20231102	100512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1714	49	2	2.94	17757672	10454	20.58	1667	1719	1667	2160	1166	1665	1698.65	0.71	4500	4484	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	906	37.26	1.06	12	0.02	46.00	1610.00	3275	20230628	-47.66	1634	20231101	4.90	3275	-47.66	20230628	1634	4.90	20231101	3275	-47.66	20230628	1634	4.90	20231101	2.22	N	065530	500	264 억	182828	N	N	N	N
169	20231102	090515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1685	20	2	1.20	2520933	1500	2.95	1667	1685	1667	2160	1166	1665	1680.62	0.69	-33	-33	1704	1684	1659	1639	1614	1694	1649	264	495	500	1160	1	1	52860000	891	36.63	1.05	12	0.00	46.00	1610.00	3275	20230628	-48.55	1634	20231101	3.12	3275	-48.55	20230628	1634	3.12	20231101	3275	-48.55	20230628	1634	3.12	20231101	2.22	N	065530	500	264 억	178295	N	N	N	N
170	20231101	160509	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1665	27	2	1.65	83487702	50227	61.43	1634	1679	1634	2125	1147	1638	1662.20	0.69	15959	15933	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	880	36.20	1.03	12	0.10	46.00	1610.00	3275	20230628	-49.16	1634	20231101	1.90	3275	-49.16	20230628	1634	1.90	20231101	3275	-49.16	20230628	1634	1.90	20231101	2.31	N	065530	500	264 억	178328	N	N	N	N
171	20231101	150508	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1666	28	2	1.71	76317246	45924	56.17	1634	1679	1634	2125	1147	1638	1661.82	0.68	14189	14179	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	881	36.22	1.03	12	0.09	46.00	1610.00	3275	20230628	-49.13	1634	20231101	1.96	3275	-49.13	20230628	1634	1.96	20231101	3275	-49.13	20230628	1634	1.96	20231101	2.31	N	065530	500	264 억	176558	N	N	N	N
172	20231101	140505	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1666	28	2	1.71	58238281	35067	42.89	1634	1679	1634	2125	1147	1638	1660.77	0.68	14655	14655	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	881	36.22	1.03	12	0.07	46.00	1610.00	3275	20230628	-49.13	1634	20231101	1.96	3275	-49.13	20230628	1634	1.96	20231101	3275	-49.13	20230628	1634	1.96	20231101	2.31	N	065530	500	264 억	177024	N	N	N	N
173	20231101	130508	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1669	31	2	1.89	55079824	33173	40.58	1634	1679	1634	2125	1147	1638	1660.38	0.68	14894	14894	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	882	36.28	1.04	12	0.06	46.00	1610.00	3275	20230628	-49.04	1634	20231101	2.14	3275	-49.04	20230628	1634	2.14	20231101	3275	-49.04	20230628	1634	2.14	20231101	2.31	N	065530	500	264 억	177263	N	N	N	N
174	20231101	120520	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1670	32	2	1.95	53837429	32429	39.67	1634	1679	1634	2125	1147	1638	1660.16	0.68	14593	14593	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	883	36.30	1.04	12	0.06	46.00	1610.00	3275	20230628	-49.01	1634	20231101	2.20	3275	-49.01	20230628	1634	2.20	20231101	3275	-49.01	20230628	1634	2.20	20231101	2.31	N	065530	500	264 억	176962	N	N	N	N
175	20231101	110522	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1666	28	2	1.71	33932283	20530	25.11	1634	1671	1634	2125	1147	1638	1652.81	0.65	5324	5324	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	881	36.22	1.03	12	0.04	46.00	1610.00	3275	20230628	-49.13	1634	20231101	1.96	3275	-49.13	20230628	1634	1.96	20231101	3275	-49.13	20230628	1634	1.96	20231101	2.31	N	065530	500	264 억	167693	N	N	N	N
176	20231101	100516	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1659	21	2	1.28	26283710	15927	19.48	1634	1671	1634	2125	1147	1638	1650.26	0.65	6329	6129	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	877	36.07	1.03	12	0.03	46.00	1610.00	3275	20230628	-49.34	1634	20231101	1.53	3275	-49.34	20230628	1634	1.53	20231101	3275	-49.34	20230628	1634	1.53	20231101	2.31	N	065530	500	264 억	168698	N	N	N	N
177	20231101	090517	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1654	16	2	0.98	9442821	5768	7.06	1634	1654	1634	2125	1147	1638	1637.10	0.63	1133	1133	1706	1672	1655	1621	1604	1663	1612	264	487	500	1140	1	1	52860000	874	35.96	1.03	12	0.01	46.00	1610.00	3275	20230628	-49.50	1634	20231101	1.22	3275	-49.50	20230628	1634	1.22	20231101	3275	-49.50	20230628	1634	1.22	20231101	2.31	N	065530	500	264 억	163502	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History