KissMeData/039290/price/prices-20231001.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	20231031	160449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9650	-450	5	-4.46	512207420	51539	242.91	10120	10240	9650	13130	7070	10100	9938.98	1.96	-7379	-7149	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	839	58.13	1.34	12	0.59	166.00	7177.00	19910	20230209	-51.53	9040	20230103	6.75	19910	-51.53	20230209	9040	6.75	20230103	19910	-51.53	20230209	9040	6.75	20230103	5.64	N	039290	500	43 억		83660	N	N	0	N	00	N
3	20231031	150455	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9850	-250	5	-2.48	383683140	38329	180.65	10120	10240	9830	13130	7070	10100	10010.26	1.95	-8023	-7794	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	856	59.34	1.37	12	0.44	166.00	7177.00	19910	20230209	-50.53	9040	20230103	8.96	19910	-50.53	20230209	9040	8.96	20230103	19910	-50.53	20230209	9040	8.96	20230103	5.64	N	039290	500	43 억		83016	N	N	0	N	00	N
4	20231031	140500	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9920	-180	5	-1.78	324987230	32374	152.59	10120	10240	9880	13130	7070	10100	10038.53	1.97	-7223	-6994	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	862	59.76	1.38	12	0.37	166.00	7177.00	19910	20230209	-50.18	9040	20230103	9.73	19910	-50.18	20230209	9040	9.73	20230103	19910	-50.18	20230209	9040	9.73	20230103	5.64	N	039290	500	43 억		83816	N	N	0	N	00	N
5	20231031	130456	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9930	-170	5	-1.68	299771320	29827	140.58	10120	10240	9880	13130	7070	10100	10050.33	1.97	-6978	-6739	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	863	59.82	1.38	12	0.34	166.00	7177.00	19910	20230209	-50.13	9040	20230103	9.85	19910	-50.13	20230209	9040	9.85	20230103	19910	-50.13	20230209	9040	9.85	20230103	5.64	N	039290	500	43 억		84061	N	N	0	N	00	N
6	20231031	120452	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	-80	5	-0.79	244895990	24299	114.53	10120	10240	9960	13130	7070	10100	10078.44	1.98	-6766	-6527	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	871	60.36	1.40	12	0.28	166.00	7177.00	19910	20230209	-49.67	9040	20230103	10.84	19910	-49.67	20230209	9040	10.84	20230103	19910	-49.67	20230209	9040	10.84	20230103	5.64	N	039290	500	43 억		84273	N	N	0	N	00	N
7	20231031	110505	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10050	-50	5	-0.50	216843240	21491	101.29	10120	10240	9980	13130	7070	10100	10089.96	2.01	-5435	-5221	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	874	60.54	1.40	12	0.25	166.00	7177.00	19910	20230209	-49.52	9040	20230103	11.17	19910	-49.52	20230209	9040	11.17	20230103	19910	-49.52	20230209	9040	11.17	20230103	5.64	N	039290	500	43 억		85604	N	N	0	N	00	N
8	20231031	100459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	10	2	0.10	119209010	11768	55.46	10120	10240	10080	13130	7070	10100	10129.93	2.08	-2458	-2357	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	879	60.90	1.41	12	0.14	166.00	7177.00	19910	20230209	-49.22	9040	20230103	11.84	19910	-49.22	20230209	9040	11.84	20230103	19910	-49.22	20230209	9040	11.84	20230103	5.64	N	039290	500	43 억		88581	N	N	0	N	00	N
9	20231031	090456	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10150	50	2	0.50	6114770	603	2.84	10120	10180	10110	13130	7070	10100	10140.58	2.15	567	365	10246	10172	10026	9952	9806	10210	9990	43	3030	500	7270	10	1	8693978	882	61.14	1.41	12	0.01	166.00	7177.00	19910	20230209	-49.02	9040	20230103	12.28	19910	-49.02	20230209	9040	12.28	20230103	19910	-49.02	20230209	9040	12.28	20230103	5.64	N	039290	500	43 억		91606	N	N	0	N	00	N
10	20231030	160450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10100	70	2	0.70	208794600	20846	67.94	9880	10100	9880	13030	7030	10030	10015.27	2.14	3837	3837	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	878	60.84	1.41	12	0.24	166.00	7177.00	19910	20230209	-49.27	9040	20230103	11.73	19910	-49.27	20230209	9040	11.73	20230103	19910	-49.27	20230209	9040	11.73	20230103	5.72	N	039290	500	43 억		91039	N	N	0	N	00	N
11	20231030	150440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	50	2	0.50	191070750	19091	62.22	9880	10100	9880	13030	7030	10030	10008.42	2.14	3843	3843	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	876	60.72	1.40	12	0.22	166.00	7177.00	19910	20230209	-49.37	9040	20230103	11.50	19910	-49.37	20230209	9040	11.50	20230103	19910	-49.37	20230209	9040	11.50	20230103	5.72	N	039290	500	43 억		91045	N	N	0	N	00	N
12	20231030	140442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	40	2	0.40	173077840	17304	56.40	9880	10100	9880	13030	7030	10030	10002.19	2.13	3685	3675	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	875	60.66	1.40	12	0.20	166.00	7177.00	19910	20230209	-49.42	9040	20230103	11.39	19910	-49.42	20230209	9040	11.39	20230103	19910	-49.42	20230209	9040	11.39	20230103	5.72	N	039290	500	43 억		90887	N	N	0	N	00	N
13	20231030	130441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	40	2	0.40	157855820	15788	51.46	9880	10100	9880	13030	7030	10030	9998.47	2.13	3583	3583	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	875	60.66	1.40	12	0.18	166.00	7177.00	19910	20230209	-49.42	9040	20230103	11.39	19910	-49.42	20230209	9040	11.39	20230103	19910	-49.42	20230209	9040	11.39	20230103	5.72	N	039290	500	43 억		90785	N	N	0	N	00	N
14	20231030	120436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	40	2	0.40	140502010	14056	45.81	9880	10100	9880	13030	7030	10030	9995.87	2.13	3466	3466	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	875	60.66	1.40	12	0.16	166.00	7177.00	19910	20230209	-49.42	9040	20230103	11.39	19910	-49.42	20230209	9040	11.39	20230103	19910	-49.42	20230209	9040	11.39	20230103	5.72	N	039290	500	43 억		90668	N	N	0	N	00	N
15	20231030	110437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	50	2	0.50	112508020	11270	36.73	9880	10090	9880	13030	7030	10030	9982.97	2.13	3475	3221	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	876	60.72	1.40	12	0.13	166.00	7177.00	19910	20230209	-49.37	9040	20230103	11.50	19910	-49.37	20230209	9040	11.50	20230103	19910	-49.37	20230209	9040	11.50	20230103	5.72	N	039290	500	43 억		90677	N	N	0	N	00	N
16	20231030	100439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10030	0	3	0.00	71911400	7227	23.56	9880	10070	9880	13030	7030	10030	9950.38	2.08	1578	1578	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	872	60.42	1.40	12	0.08	166.00	7177.00	19910	20230209	-49.62	9040	20230103	10.95	19910	-49.62	20230209	9040	10.95	20230103	19910	-49.62	20230209	9040	10.95	20230103	5.72	N	039290	500	43 억		88780	N	N	0	N	00	N
17	20231030	090434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9920	-110	5	-1.10	24050950	2434	7.93	9880	10000	9880	13030	7030	10030	9881.24	2.04	-93	11	10276	10152	10056	9932	9836	10105	9885	43	3000	500	7220	10	1	8693978	862	59.76	1.38	12	0.03	166.00	7177.00	19910	20230209	-50.18	9040	20230103	9.73	19910	-50.18	20230209	9040	9.73	20230103	19910	-50.18	20230209	9040	9.73	20230103	5.72	N	039290	500	43 억		87109	N	N	0	N	00	N
18	20231027	160414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10030	-60	5	-0.59	301516940	30085	55.90	10040	10180	9960	13110	7070	10090	10021.71	2.05	-2579	-2883	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	872	60.42	1.40	12	0.35	166.00	7177.00	19910	20230209	-49.62	9040	20230103	10.95	19910	-49.62	20230209	9040	10.95	20230103	19910	-49.62	20230209	9040	10.95	20230103	5.79	N	039290	500	43 억		87202	N	N	0	N	00	N
19	20231027	150438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	-70	5	-0.69	273873770	27327	50.77	10040	10180	9960	13110	7070	10090	10021.84	2.06	-2219	-2523	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	871	60.36	1.40	12	0.31	166.00	7177.00	19910	20230209	-49.67	9040	20230103	10.84	19910	-49.67	20230209	9040	10.84	20230103	19910	-49.67	20230209	9040	10.84	20230103	5.79	N	039290	500	43 억		87562	N	N	0	N	00	N
20	20231027	140436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	-100	5	-0.99	223253740	22260	41.36	10040	10180	9960	13110	7070	10090	10029.09	2.06	-1906	-2210	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	869	60.18	1.39	12	0.26	166.00	7177.00	19910	20230209	-49.82	9040	20230103	10.51	19910	-49.82	20230209	9040	10.51	20230103	19910	-49.82	20230209	9040	10.51	20230103	5.79	N	039290	500	43 억		87875	N	N	0	N	00	N
21	20231027	130430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10000	-90	5	-0.89	204112970	20344	37.80	10040	10180	9960	13110	7070	10090	10032.80	2.08	-1258	-1562	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	869	60.24	1.39	12	0.23	166.00	7177.00	19910	20230209	-49.77	9040	20230103	10.62	19910	-49.77	20230209	9040	10.62	20230103	19910	-49.77	20230209	9040	10.62	20230103	5.79	N	039290	500	43 억		88523	N	N	0	N	00	N
22	20231027	120439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10160	70	2	0.69	187692350	18708	34.76	10040	10180	9960	13110	7070	10090	10032.42	2.08	-1038	-1392	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	883	61.20	1.42	12	0.22	166.00	7177.00	19910	20230209	-48.97	9040	20230103	12.39	19910	-48.97	20230209	9040	12.39	20230103	19910	-48.97	20230209	9040	12.39	20230103	5.79	N	039290	500	43 억		88743	N	N	0	N	00	N
23	20231027	110442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10120	30	2	0.30	158598650	15828	29.41	10040	10180	9960	13110	7070	10090	10019.69	2.08	-1268	-1572	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	880	60.96	1.41	12	0.18	166.00	7177.00	19910	20230209	-49.17	9040	20230103	11.95	19910	-49.17	20230209	9040	11.95	20230103	19910	-49.17	20230209	9040	11.95	20230103	5.79	N	039290	500	43 억		88513	N	N	0	N	00	N
24	20231027	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10000	-90	5	-0.89	115706800	11563	21.48	10040	10080	9960	13110	7070	10090	10005.91	2.05	-2270	-2574	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	869	60.24	1.39	12	0.13	166.00	7177.00	19910	20230209	-49.77	9040	20230103	10.62	19910	-49.77	20230209	9040	10.62	20230103	19910	-49.77	20230209	9040	10.62	20230103	5.79	N	039290	500	43 억		87511	N	N	0	N	00	N
25	20231027	090433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	-100	5	-0.99	24057590	2399	4.46	10040	10080	9960	13110	7070	10090	10025.48	2.09	-656	-693	10376	10232	10036	9892	9696	10305	9965	43	3020	500	7260	10	1	8693978	869	60.18	1.39	12	0.03	166.00	7177.00	19910	20230209	-49.82	9040	20230103	10.51	19910	-49.82	20230209	9040	10.51	20230103	19910	-49.82	20230209	9040	10.51	20230103	5.79	N	039290	500	43 억		89125	N	N	0	N	00	N
26	20231026	160430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-120	5	-1.18	529496920	53171	182.06	9910	10180	9840	13270	7150	10210	9958.36	2.11	-3648	-4123	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	877	60.78	1.41	12	0.61	166.00	7177.00	19910	20230209	-49.32	9040	20230103	11.62	19910	-49.32	20230209	9040	11.62	20230103	19910	-49.32	20230209	9040	11.62	20230103	5.87	N	039290	500	43 억		89781	N	N	0	N	00	N
27	20231026	150430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9930	-280	5	-2.74	481716960	48377	165.64	9910	10180	9840	13270	7150	10210	9957.56	2.09	-4287	-4734	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	863	59.82	1.38	12	0.56	166.00	7177.00	19910	20230209	-50.13	9040	20230103	9.85	19910	-50.13	20230209	9040	9.85	20230103	19910	-50.13	20230209	9040	9.85	20230103	5.87	N	039290	500	43 억		89142	N	N	0	N	00	N
28	20231026	140432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9940	-270	5	-2.64	406078290	40816	139.75	9910	10180	9840	13270	7150	10210	9949.00	2.06	-5491	-5966	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	864	59.88	1.38	12	0.47	166.00	7177.00	19910	20230209	-50.08	9040	20230103	9.96	19910	-50.08	20230209	9040	9.96	20230103	19910	-50.08	20230209	9040	9.96	20230103	5.87	N	039290	500	43 억		87938	N	N	0	N	00	N
29	20231026	130430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9950	-260	5	-2.55	364622740	36631	125.42	9910	10180	9840	13270	7150	10210	9953.94	2.08	-4977	-5368	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	865	59.94	1.39	12	0.42	166.00	7177.00	19910	20230209	-50.03	9040	20230103	10.07	19910	-50.03	20230209	9040	10.07	20230103	19910	-50.03	20230209	9040	10.07	20230103	5.87	N	039290	500	43 억		88452	N	N	0	N	00	N
30	20231026	120429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9950	-260	5	-2.55	258627730	25940	88.82	9910	10180	9840	13270	7150	10210	9970.23	2.07	-5232	-5545	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	865	59.94	1.39	12	0.30	166.00	7177.00	19910	20230209	-50.03	9040	20230103	10.07	19910	-50.03	20230209	9040	10.07	20230103	19910	-50.03	20230209	9040	10.07	20230103	5.87	N	039290	500	43 억		88197	N	N	0	N	00	N
31	20231026	110433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	-190	5	-1.86	173093910	17367	59.46	9910	10180	9840	13270	7150	10210	9966.83	2.16	-1624	-1869	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	871	60.36	1.40	12	0.20	166.00	7177.00	19910	20230209	-49.67	9040	20230103	10.84	19910	-49.67	20230209	9040	10.84	20230103	19910	-49.67	20230209	9040	10.84	20230103	5.87	N	039290	500	43 억		91805	N	N	0	N	00	N
32	20231026	100433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10100	-110	5	-1.08	133378480	13416	45.94	9910	10100	9840	13270	7150	10210	9941.75	2.16	-1222	-1236	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	878	60.84	1.41	12	0.15	166.00	7177.00	19910	20230209	-49.27	9040	20230103	11.73	19910	-49.27	20230209	9040	11.73	20230103	19910	-49.27	20230209	9040	11.73	20230103	5.87	N	039290	500	43 억		92207	N	N	0	N	00	N
33	20231026	090432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9900	-310	5	-3.04	28162190	2845	9.74	9910	10000	9840	13270	7150	10210	9898.84	2.17	-820	-718	10496	10352	10266	10122	10036	10310	10080	43	3060	500	7350	10	1	8693978	861	59.64	1.38	12	0.03	166.00	7177.00	19910	20230209	-50.28	9040	20230103	9.51	19910	-50.28	20230209	9040	9.51	20230103	19910	-50.28	20230209	9040	9.51	20230103	5.87	N	039290	500	43 억		92609	N	N	0	N	00	N
34	20231025	160433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10210	-50	5	-0.49	295502780	28794	73.36	10240	10410	10180	13330	7190	10260	10262.86	2.19	4392	4392	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	888	61.51	1.42	12	0.33	166.00	7177.00	19910	20230209	-48.72	9040	20230103	12.94	19910	-48.72	20230209	9040	12.94	20230103	19910	-48.72	20230209	9040	12.94	20230103	5.90	N	039290	500	43 억		93429	N	N	0	N	00	N
35	20231025	150432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10270	10	2	0.10	264503190	25759	65.62	10240	10410	10180	13330	7190	10260	10268.38	2.19	4338	4324	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	893	61.87	1.43	12	0.30	166.00	7177.00	19910	20230209	-48.42	9040	20230103	13.61	19910	-48.42	20230209	9040	13.61	20230103	19910	-48.42	20230209	9040	13.61	20230103	5.90	N	039290	500	43 억		93375	N	N	0	N	00	N
36	20231025	140429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10220	-40	5	-0.39	245262040	23877	60.83	10240	10410	10180	13330	7190	10260	10271.90	2.19	4131	4131	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	889	61.57	1.42	12	0.27	166.00	7177.00	19910	20230209	-48.67	9040	20230103	13.05	19910	-48.67	20230209	9040	13.05	20230103	19910	-48.67	20230209	9040	13.05	20230103	5.90	N	039290	500	43 억		93168	N	N	0	N	00	N
37	20231025	130431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10270	10	2	0.10	231175220	22497	57.31	10240	10410	10180	13330	7190	10260	10275.82	2.19	4282	4282	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	893	61.87	1.43	12	0.26	166.00	7177.00	19910	20230209	-48.42	9040	20230103	13.61	19910	-48.42	20230209	9040	13.61	20230103	19910	-48.42	20230209	9040	13.61	20230103	5.90	N	039290	500	43 억		93319	N	N	0	N	00	N
38	20231025	120430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10320	60	2	0.58	167470400	16259	41.42	10240	10410	10200	13330	7190	10260	10300.17	2.19	4213	4213	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	897	62.17	1.44	12	0.19	166.00	7177.00	19910	20230209	-48.17	9040	20230103	14.16	19910	-48.17	20230209	9040	14.16	20230103	19910	-48.17	20230209	9040	14.16	20230103	5.90	N	039290	500	43 억		93250	N	N	0	N	00	N
39	20231025	110430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10340	80	2	0.78	125749100	12232	31.16	10240	10380	10200	13330	7190	10260	10280.34	2.15	2763	2763	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	899	62.29	1.44	12	0.14	166.00	7177.00	19910	20230209	-48.07	9040	20230103	14.38	19910	-48.07	20230209	9040	14.38	20230103	19910	-48.07	20230209	9040	14.38	20230103	5.90	N	039290	500	43 억		91800	N	N	0	N	00	N
40	20231025	100430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10280	20	2	0.19	109839280	10688	27.23	10240	10380	10200	13330	7190	10260	10276.88	2.15	2467	2467	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	894	61.93	1.43	12	0.12	166.00	7177.00	19910	20230209	-48.37	9040	20230103	13.72	19910	-48.37	20230209	9040	13.72	20230103	19910	-48.37	20230209	9040	13.72	20230103	5.90	N	039290	500	43 억		91504	N	N	0	N	00	N
41	20231025	090429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10320	60	2	0.58	42182960	4091	10.42	10240	10380	10240	13330	7190	10260	10311.16	2.14	2262	2262	10533	10396	10123	9986	9713	10465	10055	43	3070	500	7380	10	1	8693978	897	62.17	1.44	12	0.05	166.00	7177.00	19910	20230209	-48.17	9040	20230103	14.16	19910	-48.17	20230209	9040	14.16	20230103	19910	-48.17	20230209	9040	14.16	20230103	5.90	N	039290	500	43 억		91299	N	N	0	N	00	N
42	20231024	160421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10260	370	2	3.74	389861600	38888	107.59	9940	10260	9850	12850	6930	9890	10023.77	2.09	2441	2441	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	892	61.81	1.43	12	0.45	166.00	7177.00	19910	20230209	-48.47	9040	20230103	13.50	19910	-48.47	20230209	9040	13.50	20230103	19910	-48.47	20230209	9040	13.50	20230103	5.92	N	039290	500	43 억		89037	N	N	0	N	00	N
43	20231024	150428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10140	250	2	2.53	317845450	31824	88.05	9940	10160	9850	12850	6930	9890	9987.60	2.02	-756	-756	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	882	61.08	1.41	12	0.37	166.00	7177.00	19910	20230209	-49.07	9040	20230103	12.17	19910	-49.07	20230209	9040	12.17	20230103	19910	-49.07	20230209	9040	12.17	20230103	5.92	N	039290	500	43 억		85840	N	N	0	N	00	N
44	20231024	140419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10120	230	2	2.33	278428240	27932	77.28	9940	10120	9850	12850	6930	9890	9968.07	1.99	-1888	-1928	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	880	60.96	1.41	12	0.32	166.00	7177.00	19910	20230209	-49.17	9040	20230103	11.95	19910	-49.17	20230209	9040	11.95	20230103	19910	-49.17	20230209	9040	11.95	20230103	5.92	N	039290	500	43 억		84708	N	N	0	N	00	N
45	20231024	130426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10010	120	2	1.21	225123750	22624	62.59	9940	10080	9850	12850	6930	9890	9950.66	1.90	-5569	-5569	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	870	60.30	1.39	12	0.26	166.00	7177.00	19910	20230209	-49.72	9040	20230103	10.73	19910	-49.72	20230209	9040	10.73	20230103	19910	-49.72	20230209	9040	10.73	20230103	5.92	N	039290	500	43 억		81027	N	N	0	N	00	N
46	20231024	120430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9960	70	2	0.71	194014920	19509	53.98	9940	10080	9850	12850	6930	9890	9944.89	1.89	-6056	-6056	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	866	60.00	1.39	12	0.22	166.00	7177.00	19910	20230209	-49.97	9040	20230103	10.18	19910	-49.97	20230209	9040	10.18	20230103	19910	-49.97	20230209	9040	10.18	20230103	5.92	N	039290	500	43 억		80540	N	N	0	N	00	N
47	20231024	110425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9920	30	2	0.30	174912150	17587	48.66	9940	10080	9850	12850	6930	9890	9945.54	1.88	-6498	-6498	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	862	59.76	1.38	12	0.20	166.00	7177.00	19910	20230209	-50.18	9040	20230103	9.73	19910	-50.18	20230209	9040	9.73	20230103	19910	-50.18	20230209	9040	9.73	20230103	5.92	N	039290	500	43 억		80098	N	N	0	N	00	N
48	20231024	100421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9940	50	2	0.51	114315400	11459	31.70	9940	10080	9870	12850	6930	9890	9976.04	1.92	-4745	-4745	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	864	59.88	1.38	12	0.13	166.00	7177.00	19910	20230209	-50.08	9040	20230103	9.96	19910	-50.08	20230209	9040	9.96	20230103	19910	-50.08	20230209	9040	9.96	20230103	5.92	N	039290	500	43 억		81851	N	N	0	N	00	N
49	20231024	090424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10060	170	2	1.72	5927850	593	1.64	9940	10060	9940	12850	6930	9890	9996.37	2.04	194	194	10236	10062	9966	9792	9696	10025	9755	43	2960	500	7120	10	1	8693978	875	60.60	1.40	12	0.01	166.00	7177.00	19910	20230209	-49.47	9040	20230103	11.28	19910	-49.47	20230209	9040	11.28	20230103	19910	-49.47	20230209	9040	11.28	20230103	5.92	N	039290	500	43 억		86790	N	N	0	N	00	N
50	20231023	160418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9890	-120	5	-1.20	355772530	35715	51.16	9890	10140	9870	13010	7010	10010	9961.87	2.03	-3373	-3385	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	860	59.58	1.38	12	0.41	166.00	7177.00	19910	20230209	-50.33	9040	20230103	9.40	19910	-50.33	20230209	9040	9.40	20230103	19910	-50.33	20230209	9040	9.40	20230103	5.95	N	039290	500	43 억		86596	N	N	0	N	00	N
51	20231023	150418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9920	-90	5	-0.90	307148860	30800	44.12	9890	10140	9870	13010	7010	10010	9972.37	2.04	-2902	-2914	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	862	59.76	1.38	12	0.35	166.00	7177.00	19910	20230209	-50.18	9040	20230103	9.73	19910	-50.18	20230209	9040	9.73	20230103	19910	-50.18	20230209	9040	9.73	20230103	5.95	N	039290	500	43 억		87067	N	N	0	N	00	N
52	20231023	140420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9940	-70	5	-0.70	251184940	25151	36.03	9890	10140	9870	13010	7010	10010	9987.08	2.05	-2823	-2835	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	864	59.88	1.38	12	0.29	166.00	7177.00	19910	20230209	-50.08	9040	20230103	9.96	19910	-50.08	20230209	9040	9.96	20230103	19910	-50.08	20230209	9040	9.96	20230103	5.95	N	039290	500	43 억		87146	N	N	0	N	00	N
53	20231023	130421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9960	-50	5	-0.50	212210410	21237	30.42	9890	10140	9870	13010	7010	10010	9992.49	2.11	-184	-196	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	866	60.00	1.39	12	0.24	166.00	7177.00	19910	20230209	-49.97	9040	20230103	10.18	19910	-49.97	20230209	9040	10.18	20230103	19910	-49.97	20230209	9040	10.18	20230103	5.95	N	039290	500	43 억		89785	N	N	0	N	00	N
54	20231023	120418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9980	-30	5	-0.30	200416910	20054	28.73	9890	10140	9870	13010	7010	10010	9993.86	2.11	-88	-100	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	868	60.12	1.39	12	0.23	166.00	7177.00	19910	20230209	-49.87	9040	20230103	10.40	19910	-49.87	20230209	9040	10.40	20230103	19910	-49.87	20230209	9040	10.40	20230103	5.95	N	039290	500	43 억		89881	N	N	0	N	00	N
55	20231023	110418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10050	40	2	0.40	160513420	16058	23.00	9890	10140	9870	13010	7010	10010	9995.85	2.17	2679	2667	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	874	60.54	1.40	12	0.18	166.00	7177.00	19910	20230209	-49.52	9040	20230103	11.17	19910	-49.52	20230209	9040	11.17	20230103	19910	-49.52	20230209	9040	11.17	20230103	5.95	N	039290	500	43 억		92648	N	N	0	N	00	N
56	20231023	100414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	70	2	0.70	135199450	13530	19.38	9890	10140	9870	13010	7010	10010	9992.57	2.19	3281	3269	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	876	60.72	1.40	12	0.16	166.00	7177.00	19910	20230209	-49.37	9040	20230103	11.50	19910	-49.37	20230209	9040	11.50	20230103	19910	-49.37	20230209	9040	11.50	20230103	5.95	N	039290	500	43 억		93250	N	N	0	N	00	N
57	20231023	090423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	-20	5	-0.20	35223690	3559	5.10	9890	10000	9870	13010	7010	10010	9897.08	2.14	1283	1384	10376	10192	10046	9862	9716	10120	9790	43	3000	500	7200	10	1	8693978	869	60.18	1.39	12	0.04	166.00	7177.00	19910	20230209	-49.82	9040	20230103	10.51	19910	-49.82	20230209	9040	10.51	20230103	19910	-49.82	20230209	9040	10.51	20230103	5.95	N	039290	500	43 억		91252	N	N	0	N	00	N
58	20231020	160419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10010	-240	5	-2.34	673022140	67232	132.16	10080	10230	9900	13320	7180	10250	10010.44	2.11	-12883	-13789	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	870	60.30	1.39	12	0.77	166.00	7177.00	19910	20230209	-49.72	9040	20230103	10.73	19910	-49.72	20230209	9040	10.73	20230103	19910	-49.72	20230209	9040	10.73	20230103	5.98	N	039290	500	43 억		89969	N	N	0	N	00	N
59	20231020	150418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	-140	5	-1.37	618008890	61742	121.37	10080	10230	9900	13320	7180	10250	10009.54	2.12	-12577	-13483	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	879	60.90	1.41	12	0.71	166.00	7177.00	19910	20230209	-49.22	9040	20230103	11.84	19910	-49.22	20230209	9040	11.84	20230103	19910	-49.22	20230209	9040	11.84	20230103	5.98	N	039290	500	43 억		90275	N	N	0	N	00	N
60	20231020	140420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10150	-100	5	-0.98	510190960	51086	100.42	10080	10230	9900	13320	7180	10250	9986.90	2.22	-8355	-9261	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	882	61.14	1.41	12	0.59	166.00	7177.00	19910	20230209	-49.02	9040	20230103	12.28	19910	-49.02	20230209	9040	12.28	20230103	19910	-49.02	20230209	9040	12.28	20230103	5.98	N	039290	500	43 억		94497	N	N	0	N	00	N
61	20231020	130409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	-180	5	-1.76	458734800	46005	90.43	10080	10210	9900	13320	7180	10250	9971.41	2.19	-9702	-10569	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	875	60.66	1.40	12	0.53	166.00	7177.00	19910	20230209	-49.42	9040	20230103	11.39	19910	-49.42	20230209	9040	11.39	20230103	19910	-49.42	20230209	9040	11.39	20230103	5.98	N	039290	500	43 억		93150	N	N	0	N	00	N
62	20231020	120415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9970	-280	5	-2.73	432049990	43344	85.20	10080	10210	9900	13320	7180	10250	9967.93	2.19	-9650	-10457	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	867	60.06	1.39	12	0.50	166.00	7177.00	19910	20230209	-49.92	9040	20230103	10.29	19910	-49.92	20230209	9040	10.29	20230103	19910	-49.92	20230209	9040	10.29	20230103	5.98	N	039290	500	43 억		93202	N	N	0	N	00	N
63	20231020	110420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9960	-290	5	-2.83	397518490	39871	78.38	10080	10210	9900	13320	7180	10250	9970.12	2.18	-9785	-10289	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	866	60.00	1.39	12	0.46	166.00	7177.00	19910	20230209	-49.97	9040	20230103	10.18	19910	-49.97	20230209	9040	10.18	20230103	19910	-49.97	20230209	9040	10.18	20230103	5.98	N	039290	500	43 억		93067	N	N	0	N	00	N
64	20231020	100415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9910	-340	5	-3.32	328176690	32879	64.63	10080	10210	9910	13320	7180	10250	9981.35	2.24	-7523	-7700	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	862	59.70	1.38	12	0.38	166.00	7177.00	19910	20230209	-50.23	9040	20230103	9.62	19910	-50.23	20230209	9040	9.62	20230103	19910	-50.23	20230209	9040	9.62	20230103	5.98	N	039290	500	43 억		95329	N	N	0	N	00	N
65	20231020	090418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	-180	5	-1.76	51240900	5077	9.98	10080	10210	10060	13320	7180	10250	10092.75	2.42	360	476	10876	10562	10406	10092	9936	10485	10015	43	3070	500	7380	10	1	8693978	875	60.66	1.40	12	0.06	166.00	7177.00	19910	20230209	-49.42	9040	20230103	11.39	19910	-49.42	20230209	9040	11.39	20230103	19910	-49.42	20230209	9040	11.39	20230103	5.98	N	039290	500	43 억		103212	N	N	0	N	00	N
66	20231019	160415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10250	-610	5	-5.62	520381390	49917	153.05	10630	10720	10250	14110	7610	10860	10426.07	2.41	-13251	-13250	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	891	61.75	1.43	12	0.57	166.00	7177.00	19910	20230209	-48.52	9040	20230103	13.38	19910	-48.52	20230209	9040	13.38	20230103	19910	-48.52	20230209	9040	13.38	20230103	6.10	N	039290	500	43 억		102852	N	N	0	N	00	N
67	20231019	150413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10390	-470	5	-4.33	456262440	43678	133.92	10630	10720	10320	14110	7610	10860	10446.05	2.42	-13150	-13056	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	903	62.59	1.45	12	0.50	166.00	7177.00	19910	20230209	-47.82	9040	20230103	14.93	19910	-47.82	20230209	9040	14.93	20230103	19910	-47.82	20230209	9040	14.93	20230103	6.10	N	039290	500	43 억		102953	N	N	0	N	00	N
68	20231019	140414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10410	-450	5	-4.14	360355480	34423	105.54	10630	10720	10380	14110	7610	10860	10468.45	2.46	-11402	-11308	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	905	62.71	1.45	12	0.40	166.00	7177.00	19910	20230209	-47.71	9040	20230103	15.15	19910	-47.71	20230209	9040	15.15	20230103	19910	-47.71	20230209	9040	15.15	20230103	6.10	N	039290	500	43 억		104701	N	N	0	N	00	N
69	20231019	130412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10430	-430	5	-3.96	340985030	32561	99.83	10630	10720	10390	14110	7610	10860	10472.19	2.47	-10758	-10997	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	907	62.83	1.45	12	0.37	166.00	7177.00	19910	20230209	-47.61	9040	20230103	15.38	19910	-47.61	20230209	9040	15.38	20230103	19910	-47.61	20230209	9040	15.38	20230103	6.10	N	039290	500	43 억		105345	N	N	0	N	00	N
70	20231019	120413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10470	-390	5	-3.59	283227310	27012	82.82	10630	10720	10400	14110	7610	10860	10485.24	2.51	-9166	-9072	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	910	63.07	1.46	12	0.31	166.00	7177.00	19910	20230209	-47.41	9040	20230103	15.82	19910	-47.41	20230209	9040	15.82	20230103	19910	-47.41	20230209	9040	15.82	20230103	6.10	N	039290	500	43 억		106937	N	N	0	N	00	N
71	20231019	110414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10510	-350	5	-3.22	212955150	20291	62.21	10630	10720	10400	14110	7610	10860	10495.05	2.62	-4683	-4589	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	914	63.31	1.46	12	0.23	166.00	7177.00	19910	20230209	-47.21	9040	20230103	16.26	19910	-47.21	20230209	9040	16.26	20230103	19910	-47.21	20230209	9040	16.26	20230103	6.10	N	039290	500	43 억		111420	N	N	0	N	00	N
72	20231019	100411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10550	-310	5	-2.85	153729650	14649	44.91	10630	10720	10400	14110	7610	10860	10494.21	2.67	-2538	-2301	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	917	63.55	1.47	12	0.17	166.00	7177.00	19910	20230209	-47.01	9040	20230103	16.70	19910	-47.01	20230209	9040	16.70	20230103	19910	-47.01	20230209	9040	16.70	20230103	6.10	N	039290	500	43 억		113565	N	N	0	N	00	N
73	20231019	090415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10610	-250	5	-2.30	11055690	1040	3.19	10630	10720	10600	14110	7610	10860	10630.47	2.72	-429	-334	11073	10966	10793	10686	10513	11020	10740	43	3250	500	7810	10	1	8693978	922	63.92	1.48	12	0.01	166.00	7177.00	19910	20230209	-46.71	9040	20230103	17.37	19910	-46.71	20230209	9040	17.37	20230103	19910	-46.71	20230209	9040	17.37	20230103	6.10	N	039290	500	43 억		115674	N	N	0	N	00	N
74	20231018	160416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10860	60	2	0.56	342406420	31756	71.29	10620	10900	10620	14040	7560	10800	10781.69	2.73	-1466	-1466	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	944	65.42	1.51	12	0.37	166.00	7177.00	19910	20230209	-45.45	9040	20230103	20.13	19910	-45.45	20230209	9040	20.13	20230103	19910	-45.45	20230209	9040	20.13	20230103	6.08	N	039290	500	43 억		116103	N	N	0	N	00	N
75	20231018	150411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10780	-20	5	-0.19	306506380	28438	63.84	10620	10900	10620	14040	7560	10800	10777.78	2.72	-1629	-1629	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	937	64.94	1.50	12	0.33	166.00	7177.00	19910	20230209	-45.86	9040	20230103	19.25	19910	-45.86	20230209	9040	19.25	20230103	19910	-45.86	20230209	9040	19.25	20230103	6.08	N	039290	500	43 억		115940	N	N	0	N	00	N
76	20231018	140408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10710	-90	5	-0.83	254945280	23626	53.04	10620	10900	10620	14040	7560	10800	10790.74	2.72	-1766	-1766	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	931	64.52	1.49	12	0.27	166.00	7177.00	19910	20230209	-46.21	9040	20230103	18.47	19910	-46.21	20230209	9040	18.47	20230103	19910	-46.21	20230209	9040	18.47	20230103	6.08	N	039290	500	43 억		115803	N	N	0	N	00	N
77	20231018	130406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10790	-10	5	-0.09	228868310	21192	47.58	10620	10900	10620	14040	7560	10800	10799.75	2.71	-1959	-1959	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	938	65.00	1.50	12	0.24	166.00	7177.00	19910	20230209	-45.81	9040	20230103	19.36	19910	-45.81	20230209	9040	19.36	20230103	19910	-45.81	20230209	9040	19.36	20230103	6.08	N	039290	500	43 억		115610	N	N	0	N	00	N
78	20231018	120412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10820	20	2	0.19	194408290	17991	40.39	10620	10900	10620	14040	7560	10800	10805.98	2.71	-2028	-2028	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	941	65.18	1.51	12	0.21	166.00	7177.00	19910	20230209	-45.66	9040	20230103	19.69	19910	-45.66	20230209	9040	19.69	20230103	19910	-45.66	20230209	9040	19.69	20230103	6.08	N	039290	500	43 억		115541	N	N	0	N	00	N
79	20231018	110409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10820	20	2	0.19	159885940	14800	33.23	10620	10900	10620	14040	7560	10800	10803.18	2.70	-2340	-2340	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	941	65.18	1.51	12	0.17	166.00	7177.00	19910	20230209	-45.66	9040	20230103	19.69	19910	-45.66	20230209	9040	19.69	20230103	19910	-45.66	20230209	9040	19.69	20230103	6.08	N	039290	500	43 억		115229	N	N	0	N	00	N
80	20231018	100412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10730	-70	5	-0.65	104493420	9671	21.71	10620	10900	10620	14040	7560	10800	10805.01	2.71	-1972	-1972	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	933	64.64	1.50	12	0.11	166.00	7177.00	19910	20230209	-46.11	9040	20230103	18.69	19910	-46.11	20230209	9040	18.69	20230103	19910	-46.11	20230209	9040	18.69	20230103	6.08	N	039290	500	43 억		115597	N	N	0	N	00	N
81	20231018	090409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10770	-30	5	-0.28	13163580	1230	2.76	10620	10770	10620	14040	7560	10800	10661.59	2.77	289	289	11133	10966	10763	10596	10393	11050	10680	43	3240	500	7770	10	1	8693978	936	64.88	1.50	12	0.01	166.00	7177.00	19910	20230209	-45.91	9040	20230103	19.14	19910	-45.91	20230209	9040	19.14	20230103	19910	-45.91	20230209	9040	19.14	20230103	6.08	N	039290	500	43 억		117858	N	N	0	N	00	N
82	20231017	160412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10800	390	2	3.75	476892720	44253	96.45	10560	10930	10560	13530	7290	10410	10776.49	2.76	15063	14904	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	939	65.06	1.50	12	0.51	166.00	7177.00	19910	20230209	-45.76	9040	20230103	19.47	19910	-45.76	20230209	9040	19.47	20230103	19910	-45.76	20230209	9040	19.47	20230103	6.01	N	039290	500	43 억		117569	N	N	0	N	00	N
83	20231017	150410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10840	430	2	4.13	441556020	40977	89.31	10560	10930	10560	13530	7290	10410	10775.70	2.74	14180	14021	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	942	65.30	1.51	12	0.47	166.00	7177.00	19910	20230209	-45.56	9040	20230103	19.91	19910	-45.56	20230209	9040	19.91	20230103	19910	-45.56	20230209	9040	19.91	20230103	6.01	N	039290	500	43 억		116686	N	N	0	N	00	N
84	20231017	140412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10750	340	2	3.27	407032190	37769	82.31	10560	10930	10560	13530	7290	10410	10776.89	2.72	13414	13256	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	935	64.76	1.50	12	0.43	166.00	7177.00	19910	20230209	-46.01	9040	20230103	18.92	19910	-46.01	20230209	9040	18.92	20230103	19910	-46.01	20230209	9040	18.92	20230103	6.01	N	039290	500	43 억		115920	N	N	0	N	00	N
85	20231017	130410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10820	410	2	3.94	370294470	34365	74.90	10560	10930	10560	13530	7290	10410	10775.34	2.73	13976	13495	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	941	65.18	1.51	12	0.40	166.00	7177.00	19910	20230209	-45.66	9040	20230103	19.69	19910	-45.66	20230209	9040	19.69	20230103	19910	-45.66	20230209	9040	19.69	20230103	6.01	N	039290	500	43 억		116482	N	N	0	N	00	N
86	20231017	120411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10840	430	2	4.13	350929630	32575	70.99	10560	10930	10560	13530	7290	10410	10772.97	2.74	14046	13887	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	942	65.30	1.51	12	0.37	166.00	7177.00	19910	20230209	-45.56	9040	20230103	19.91	19910	-45.56	20230209	9040	19.91	20230103	19910	-45.56	20230209	9040	19.91	20230103	6.01	N	039290	500	43 억		116552	N	N	0	N	00	N
87	20231017	110407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10910	500	2	4.80	318952890	29631	64.58	10560	10930	10560	13530	7290	10410	10764.16	2.74	14110	13946	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	949	65.72	1.52	12	0.34	166.00	7177.00	19910	20230209	-45.20	9040	20230103	20.69	19910	-45.20	20230209	9040	20.69	20230103	19910	-45.20	20230209	9040	20.69	20230103	6.01	N	039290	500	43 억		116616	N	N	0	N	00	N
88	20231017	100405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10760	350	2	3.36	197019100	18393	40.09	10560	10820	10560	13530	7290	10410	10711.63	2.61	8856	8680	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	935	64.82	1.50	12	0.21	166.00	7177.00	19910	20230209	-45.96	9040	20230103	19.03	19910	-45.96	20230209	9040	19.03	20230103	19910	-45.96	20230209	9040	19.03	20230103	6.01	N	039290	500	43 억		111362	N	N	0	N	00	N
89	20231017	090408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10700	290	2	2.79	53604700	5034	10.97	10560	10760	10560	13530	7290	10410	10648.53	2.48	3131	2976	10916	10662	10506	10252	10096	10585	10175	43	3120	500	7490	10	1	8693978	930	64.46	1.49	12	0.06	166.00	7177.00	19910	20230209	-46.26	9040	20230103	18.36	19910	-46.26	20230209	9040	18.36	20230103	19910	-46.26	20230209	9040	18.36	20230103	6.01	N	039290	500	43 억		105637	N	N	0	N	00	N
90	20231016	160407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10410	-350	5	-3.25	471027050	45068	95.58	10760	10760	10350	13980	7540	10760	10451.58	2.41	937	839	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	905	62.71	1.45	12	0.52	166.00	7177.00	19910	20230209	-47.71	9040	20230103	15.15	19910	-47.71	20230209	9040	15.15	20230103	19910	-47.71	20230209	9040	15.15	20230103	5.95	N	039290	500	43 억		102506	N	N	0	N	00	N
91	20231016	150407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10460	-300	5	-2.79	459332690	43948	93.20	10760	10760	10350	13980	7540	10760	10451.73	2.41	1053	955	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	909	63.01	1.46	12	0.51	166.00	7177.00	19910	20230209	-47.46	9040	20230103	15.71	19910	-47.46	20230209	9040	15.71	20230103	19910	-47.46	20230209	9040	15.71	20230103	5.95	N	039290	500	43 억		102622	N	N	0	N	00	N
92	20231016	140406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10410	-350	5	-3.25	361388480	34516	73.20	10760	10760	10350	13980	7540	10760	10470.17	2.35	-1395	-1522	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	905	62.71	1.45	12	0.40	166.00	7177.00	19910	20230209	-47.71	9040	20230103	15.15	19910	-47.71	20230209	9040	15.15	20230103	19910	-47.71	20230209	9040	15.15	20230103	5.95	N	039290	500	43 억		100174	N	N	0	N	00	N
93	20231016	130405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10460	-300	5	-2.79	338460620	32310	68.52	10760	10760	10350	13980	7540	10760	10475.41	2.35	-1295	-1687	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	909	63.01	1.46	12	0.37	166.00	7177.00	19910	20230209	-47.46	9040	20230103	15.71	19910	-47.46	20230209	9040	15.71	20230103	19910	-47.46	20230209	9040	15.71	20230103	5.95	N	039290	500	43 억		100274	N	N	0	N	00	N
94	20231016	120406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10380	-380	5	-3.53	302184240	28820	61.12	10760	10760	10350	13980	7540	10760	10485.23	2.37	-810	-809	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	902	62.53	1.45	12	0.33	166.00	7177.00	19910	20230209	-47.87	9040	20230103	14.82	19910	-47.87	20230209	9040	14.82	20230103	19910	-47.87	20230209	9040	14.82	20230103	5.95	N	039290	500	43 억		100759	N	N	0	N	00	N
95	20231016	110405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10400	-360	5	-3.35	282292780	26907	57.06	10760	10760	10350	13980	7540	10760	10491.43	2.37	-701	-700	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	904	62.65	1.45	12	0.31	166.00	7177.00	19910	20230209	-47.76	9040	20230103	15.04	19910	-47.76	20230209	9040	15.04	20230103	19910	-47.76	20230209	9040	15.04	20230103	5.95	N	039290	500	43 억		100868	N	N	0	N	00	N
96	20231016	100401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10470	-290	5	-2.70	230229420	21903	46.45	10760	10760	10350	13980	7540	10760	10511.32	2.41	1257	1248	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	910	63.07	1.46	12	0.25	166.00	7177.00	19910	20230209	-47.41	9040	20230103	15.82	19910	-47.41	20230209	9040	15.82	20230103	19910	-47.41	20230209	9040	15.82	20230103	5.95	N	039290	500	43 억		102826	N	N	0	N	00	N
97	20231016	090403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10600	-160	5	-1.49	17245440	1616	3.43	10760	10760	10600	13980	7540	10760	10671.68	2.36	-943	-943	11446	11102	10856	10512	10266	10980	10390	43	3220	500	7740	10	1	8693978	922	63.86	1.48	12	0.02	166.00	7177.00	19910	20230209	-46.76	9040	20230103	17.26	19910	-46.76	20230209	9040	17.26	20230103	19910	-46.76	20230209	9040	17.26	20230103	5.95	N	039290	500	43 억		100626	N	N	0	N	00	N
98	20231012	160412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	130	2	1.18	975954510	87451	105.67	10900	11400	10900	14310	7710	11010	11160.11	2.54	14822	14957	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	969	67.11	1.55	12	1.01	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	5.94	N	039290	500	43 억		108165	N	N	0	N	00	N
99	20231012	150406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	130	2	1.18	918601150	82297	99.44	10900	11400	10900	14310	7710	11010	11162.08	2.52	13856	13856	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	969	67.11	1.55	12	0.95	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	5.94	N	039290	500	43 억		107199	N	N	0	N	00	N
100	20231012	140405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11120	110	2	1.00	864009250	77399	93.52	10900	11400	10900	14310	7710	11010	11163.11	2.47	12049	12049	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	967	66.99	1.55	12	0.89	166.00	7177.00	19910	20230209	-44.15	9040	20230103	23.01	19910	-44.15	20230209	9040	23.01	20230103	19910	-44.15	20230209	9040	23.01	20230103	5.94	N	039290	500	43 억		105392	N	N	0	N	00	N
101	20231012	130406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11120	110	2	1.00	823525490	73760	89.13	10900	11400	10900	14310	7710	11010	11165.00	2.45	11062	10866	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	967	66.99	1.55	12	0.85	166.00	7177.00	19910	20230209	-44.15	9040	20230103	23.01	19910	-44.15	20230209	9040	23.01	20230103	19910	-44.15	20230209	9040	23.01	20230103	5.94	N	039290	500	43 억		104405	N	N	0	N	00	N
102	20231012	120412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11180	170	2	1.54	801443250	71772	86.73	10900	11400	10900	14310	7710	11010	11166.58	2.44	10490	10490	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	972	67.35	1.56	12	0.83	166.00	7177.00	19910	20230209	-43.85	9040	20230103	23.67	19910	-43.85	20230209	9040	23.67	20230103	19910	-43.85	20230209	9040	23.67	20230103	5.94	N	039290	500	43 억		103833	N	N	0	N	00	N
103	20231012	110410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11190	180	2	1.63	667194190	59695	72.13	10900	11400	10900	14310	7710	11010	11176.80	2.36	6991	6991	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	973	67.41	1.56	12	0.69	166.00	7177.00	19910	20230209	-43.80	9040	20230103	23.78	19910	-43.80	20230209	9040	23.78	20230103	19910	-43.80	20230209	9040	23.78	20230103	5.94	N	039290	500	43 억		100334	N	N	0	N	00	N
104	20231012	100409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11230	220	2	2.00	414481700	37307	45.08	10900	11280	10900	14310	7710	11010	11110.11	2.28	3952	3952	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	976	67.65	1.56	12	0.43	166.00	7177.00	19910	20230209	-43.60	9040	20230103	24.23	19910	-43.60	20230209	9040	24.23	20230103	19910	-43.60	20230209	9040	24.23	20230103	5.94	N	039290	500	43 억		97295	N	N	0	N	00	N
105	20231012	090410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-10	5	-0.09	59524910	5426	6.56	10900	11010	10900	14310	7710	11010	10970.09	2.21	621	621	11256	11132	11026	10902	10796	11125	10895	43	3300	500	7920	10	1	8693978	956	66.27	1.53	12	0.06	166.00	7177.00	19910	20230209	-44.75	9040	20230103	21.68	19910	-44.75	20230209	9040	21.68	20230103	19910	-44.75	20230209	9040	21.68	20230103	5.94	N	039290	500	43 억		93964	N	N	0	N	00	N
106	20231011	160407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11010	180	2	1.66	891256970	80808	25.23	11010	11150	10920	14070	7590	10830	11030.59	2.19	12068	12051	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	957	66.33	1.53	12	0.93	166.00	7177.00	19910	20230209	-44.70	9040	20230103	21.79	19910	-44.70	20230209	9040	21.79	20230103	19910	-44.70	20230209	9040	21.79	20230103	5.91	N	039290	500	43 억		93343	N	N	0	N	00	N
107	20231011	150406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11050	220	2	2.03	813657820	73762	23.03	11010	11150	10920	14070	7590	10830	11032.22	2.16	10873	10856	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	961	66.57	1.54	12	0.85	166.00	7177.00	19910	20230209	-44.50	9040	20230103	22.23	19910	-44.50	20230209	9040	22.23	20230103	19910	-44.50	20230209	9040	22.23	20230103	5.91	N	039290	500	43 억		92148	N	N	0	N	00	N
108	20231011	140411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11050	220	2	2.03	731003860	66275	20.69	11010	11150	10920	14070	7590	10830	11031.38	2.15	10276	10394	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	961	66.57	1.54	12	0.76	166.00	7177.00	19910	20230209	-44.50	9040	20230103	22.23	19910	-44.50	20230209	9040	22.23	20230103	19910	-44.50	20230209	9040	22.23	20230103	5.91	N	039290	500	43 억		91551	N	N	0	N	00	N
109	20231011	130404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11060	230	2	2.12	630332030	57173	17.85	11010	11150	10920	14070	7590	10830	11026.72	2.11	8821	8939	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	962	66.63	1.54	12	0.66	166.00	7177.00	19910	20230209	-44.45	9040	20230103	22.35	19910	-44.45	20230209	9040	22.35	20230103	19910	-44.45	20230209	9040	22.35	20230103	5.91	N	039290	500	43 억		90096	N	N	0	N	00	N
110	20231011	120412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11060	230	2	2.12	595898290	54055	16.88	11010	11150	10920	14070	7590	10830	11025.74	2.09	7785	7854	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	962	66.63	1.54	12	0.62	166.00	7177.00	19910	20230209	-44.45	9040	20230103	22.35	19910	-44.45	20230209	9040	22.35	20230103	19910	-44.45	20230209	9040	22.35	20230103	5.91	N	039290	500	43 억		89060	N	N	0	N	00	N
111	20231011	110408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11030	200	2	1.85	548079980	49727	15.53	11010	11150	10920	14070	7590	10830	11023.73	2.07	7099	7217	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	959	66.45	1.54	12	0.57	166.00	7177.00	19910	20230209	-44.60	9040	20230103	22.01	19910	-44.60	20230209	9040	22.01	20230103	19910	-44.60	20230209	9040	22.01	20230103	5.91	N	039290	500	43 억		88374	N	N	0	N	00	N
112	20231011	100405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10970	140	2	1.29	409966490	37171	11.61	11010	11150	10920	14070	7590	10830	11031.92	2.01	4271	4354	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	954	66.08	1.53	12	0.43	166.00	7177.00	19910	20230209	-44.90	9040	20230103	21.35	19910	-44.90	20230209	9040	21.35	20230103	19910	-44.90	20230209	9040	21.35	20230103	5.91	N	039290	500	43 억		85546	N	N	0	N	00	N
113	20231011	090407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10930	100	2	0.92	81587430	7415	2.32	11010	11070	10920	14070	7590	10830	11015.54	1.92	369	359	12163	11496	11103	10436	10043	11300	10240	43	3240	500	7790	10	1	8693978	950	65.84	1.52	12	0.09	166.00	7177.00	19910	20230209	-45.10	9040	20230103	20.91	19910	-45.10	20230209	9040	20.91	20230103	19910	-45.10	20230209	9040	20.91	20230103	5.91	N	039290	500	43 억		81644	N	N	0	N	00	N
114	20231010	160404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10830	60	2	0.56	3572107750	316650	22.14	11500	11770	10710	14000	7540	10770	11281.14	1.91	-10489	-10185	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	942	65.24	1.51	12	3.64	166.00	7177.00	19910	20230209	-45.61	9040	20230103	19.80	19910	-45.61	20230209	9040	19.80	20230103	19910	-45.61	20230209	9040	19.80	20230103	6.01	N	039290	500	43 억		81275	N	N	0	N	00	N
115	20231010	150403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10900	130	2	1.21	3473579700	307576	21.50	11500	11770	10710	14000	7540	10770	11293.41	1.91	-10312	-10008	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	948	65.66	1.52	12	3.54	166.00	7177.00	19910	20230209	-45.25	9040	20230103	20.58	19910	-45.25	20230209	9040	20.58	20230103	19910	-45.25	20230209	9040	20.58	20230103	6.01	N	039290	500	43 억		81452	N	N	0	N	00	N
116	20231010	140403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10840	70	2	0.65	3290994650	290690	20.32	11500	11770	10750	14000	7540	10770	11321.32	1.90	-10653	-10038	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	942	65.30	1.51	12	3.34	166.00	7177.00	19910	20230209	-45.56	9040	20230103	19.91	19910	-45.56	20230209	9040	19.91	20230103	19910	-45.56	20230209	9040	19.91	20230103	6.01	N	039290	500	43 억		81111	N	N	0	N	00	N
117	20231010	130401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10930	160	2	1.49	3104543830	273529	19.12	11500	11770	10900	14000	7540	10770	11349.97	1.89	-11136	-10521	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	950	65.84	1.52	12	3.15	166.00	7177.00	19910	20230209	-45.10	9040	20230103	20.91	19910	-45.10	20230209	9040	20.91	20230103	19910	-45.10	20230209	9040	20.91	20230103	6.01	N	039290	500	43 억		80628	N	N	0	N	00	N
118	20231010	120402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11080	310	2	2.88	2866688160	251904	17.61	11500	11770	11050	14000	7540	10770	11380.09	1.89	-11452	-10837	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	963	66.75	1.54	12	2.90	166.00	7177.00	19910	20230209	-44.35	9040	20230103	22.57	19910	-44.35	20230209	9040	22.57	20230103	19910	-44.35	20230209	9040	22.57	20230103	6.01	N	039290	500	43 억		80312	N	N	0	N	00	N
119	20231010	110354	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11250	480	2	4.46	2656480230	232980	16.29	11500	11770	11190	14000	7540	10770	11402.19	1.84	-13470	-12855	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	978	67.77	1.57	12	2.68	166.00	7177.00	19910	20230209	-43.50	9040	20230103	24.45	19910	-43.50	20230209	9040	24.45	20230103	19910	-43.50	20230209	9040	24.45	20230103	6.01	N	039290	500	43 억		78294	N	N	0	N	00	N
120	20231010	100358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11370	600	2	5.57	2301532650	201457	14.08	11500	11770	11200	14000	7540	10770	11424.44	1.86	-12436	-11821	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	989	68.49	1.58	12	2.32	166.00	7177.00	19910	20230209	-42.89	9040	20230103	25.77	19910	-42.89	20230209	9040	25.77	20230103	19910	-42.89	20230209	9040	25.77	20230103	6.01	N	039290	500	43 억		79328	N	N	0	N	00	N
121	20231010	090359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11400	630	2	5.85	1243732510	108160	7.56	11500	11770	11400	14000	7540	10770	11499.02	1.96	-8323	-7708	13316	12042	11026	9752	8736	12680	10390	43	3230	500	7750	10	1	8693978	991	68.67	1.59	12	1.24	166.00	7177.00	19910	20230209	-42.74	9040	20230103	26.11	19910	-42.74	20230209	9040	26.11	20230103	19910	-42.74	20230209	9040	26.11	20230103	6.01	N	039290	500	43 억		83441	N	N	0	N	00	N
122	20231006	160402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10770	760	2	7.59	16222612170	1425862	2666.31	10010	12300	10010	13010	7010	10010	11377.96	2.15	8832	8807	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	936	64.88	1.50	12	16.40	166.00	7177.00	19910	20230209	-45.91	9040	20230103	19.14	19910	-45.91	20230209	9040	19.14	20230103	19910	-45.91	20230209	9040	19.14	20230103	6.09	N	039290	500	43 억		91764	N	N	0	N	00	N
123	20231006	150355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10750	740	2	7.39	15850204210	1391454	2601.97	10010	12300	10010	13010	7010	10010	11391.22	2.10	6438	6413	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	935	64.76	1.50	12	16.00	166.00	7177.00	19910	20230209	-46.01	9040	20230103	18.92	19910	-46.01	20230209	9040	18.92	20230103	19910	-46.01	20230209	9040	18.92	20230103	6.09	N	039290	500	43 억		89370	N	N	0	N	00	N
124	20231006	140355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10680	670	2	6.69	15523090340	1360829	2544.70	10010	12300	10010	13010	7010	10010	11407.20	1.94	-385	-410	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	929	64.34	1.49	12	15.65	166.00	7177.00	19910	20230209	-46.36	9040	20230103	18.14	19910	-46.36	20230209	9040	18.14	20230103	19910	-46.36	20230209	9040	18.14	20230103	6.09	N	039290	500	43 억		82547	N	N	0	N	00	N
125	20231006	130354	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10780	770	2	7.69	15353136750	1344970	2515.04	10010	12300	10010	13010	7010	10010	11415.34	1.95	-54	-73	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	937	64.94	1.50	12	15.47	166.00	7177.00	19910	20230209	-45.86	9040	20230103	19.25	19910	-45.86	20230209	9040	19.25	20230103	19910	-45.86	20230209	9040	19.25	20230103	6.09	N	039290	500	43 억		82878	N	N	0	N	00	N
126	20231006	120350	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10660	650	2	6.49	15203407400	1331011	2488.94	10010	12300	10010	13010	7010	10010	11422.57	1.96	775	761	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	927	64.22	1.49	12	15.31	166.00	7177.00	19910	20230209	-46.46	9040	20230103	17.92	19910	-46.46	20230209	9040	17.92	20230103	19910	-46.46	20230209	9040	17.92	20230103	6.09	N	039290	500	43 억		83707	N	N	0	N	00	N
127	20231006	110348	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10870	860	2	8.59	14689431040	1283073	2399.30	10010	12300	10010	13010	7010	10010	11448.76	1.84	-4425	-4433	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	945	65.48	1.51	12	14.76	166.00	7177.00	19910	20230209	-45.40	9040	20230103	20.24	19910	-45.40	20230209	9040	20.24	20230103	19910	-45.40	20230209	9040	20.24	20230103	6.09	N	039290	500	43 억		78507	N	N	0	N	00	N
128	20231006	100351	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	1530	2	15.28	7777045410	678115	1268.05	10010	12030	10010	13010	7010	10010	11468.87	1.84	-4425	-4430	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	1003	69.52	1.61	12	7.80	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	6.09	N	039290	500	43 억		78507	N	N	0	N	00	N
129	20231006	090347	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10160	150	2	1.50	35260410	3512	6.57	10010	10160	10010	13010	7010	10010	10040.98	1.97	1189	1069	10616	10312	10156	9852	9696	10235	9775	43	3000	500	7200	10	1	8693978	883	61.20	1.42	12	0.04	166.00	7177.00	19910	20230209	-48.97	9040	20230103	12.39	19910	-48.97	20230209	9040	12.39	20230103	19910	-48.97	20230209	9040	12.39	20230103	6.09	N	039290	500	43 억		84121	N	N	0	N	00	N