KissMeData/039420/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160503	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	25	2	0.97	124004085	47942	20.63	2565	2605	2565	3330	1800	2565	2586.54	1.53	6602	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	626	9.12	1.15	12	0.20	284.00	2260.00	3100	20230316	-16.45	2250	20230103	15.11	3100	-16.45	20230316	2250	15.11	20230103	3100	-16.45	20230316	2250	15.11	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
3	20231130	150504	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2595	30	2	1.17	116253550	44951	19.34	2565	2605	2565	3330	1800	2565	2586.23	1.53	5509	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	627	9.14	1.15	12	0.19	284.00	2260.00	3100	20230316	-16.29	2250	20230103	15.33	3100	-16.29	20230316	2250	15.33	20230103	3100	-16.29	20230316	2250	15.33	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
4	20231130	140501	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	25	2	0.97	68752460	26669	11.47	2565	2600	2565	3330	1800	2565	2577.99	1.53	4925	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	626	9.12	1.15	12	0.11	284.00	2260.00	3100	20230316	-16.45	2250	20230103	15.11	3100	-16.45	20230316	2250	15.11	20230103	3100	-16.45	20230316	2250	15.11	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
5	20231130	130500	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2585	20	2	0.78	66998910	25992	11.18	2565	2600	2565	3330	1800	2565	2577.67	1.53	4909	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	624	9.10	1.14	12	0.11	284.00	2260.00	3100	20230316	-16.61	2250	20230103	14.89	3100	-16.61	20230316	2250	14.89	20230103	3100	-16.61	20230316	2250	14.89	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
6	20231130	120509	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	25	2	0.97	60261900	23391	10.06	2565	2590	2565	3330	1800	2565	2576.29	1.53	3775	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	626	9.12	1.15	12	0.10	284.00	2260.00	3100	20230316	-16.45	2250	20230103	15.11	3100	-16.45	20230316	2250	15.11	20230103	3100	-16.45	20230316	2250	15.11	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
7	20231130	110504	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2580	15	2	0.58	50059585	19443	8.36	2565	2590	2565	3330	1800	2565	2574.68	1.53	2826	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	623	9.08	1.14	12	0.08	284.00	2260.00	3100	20230316	-16.77	2250	20230103	14.67	3100	-16.77	20230316	2250	14.67	20230103	3100	-16.77	20230316	2250	14.67	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
8	20231130	100459	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2575	10	2	0.39	30674615	11934	5.13	2565	2590	2565	3330	1800	2565	2570.35	1.53	3490	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	622	9.07	1.14	12	0.05	284.00	2260.00	3100	20230316	-16.94	2250	20230103	14.44	3100	-16.94	20230316	2250	14.44	20230103	3100	-16.94	20230316	2250	14.44	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
9	20231130	090502	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2575	10	2	0.39	5931355	2312	0.99	2565	2575	2565	3330	1800	2565	2565.46	1.53	246	2628	2596	2558	2526	2488	2577	2507	121	765	500	1840	5	1	24154730	622	9.07	1.14	12	0.01	284.00	2260.00	3100	20230316	-16.94	2250	20230103	14.44	3100	-16.94	20230316	2250	14.44	20230103	3100	-16.94	20230316	2250	14.44	20230103	3.49	N	039420	500	120 억	369458	N	N	N	N
10	20231129	160459	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2565	-110	5	-4.11	595440855	232340	103.93	2570	2590	2520	3475	1875	2675	2562.80	1.64	-26795	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	620	9.03	1.13	12	0.96	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
11	20231129	150502	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2565	-110	5	-4.11	571871235	223149	99.82	2570	2590	2520	3475	1875	2675	2562.73	1.64	-26462	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	620	9.03	1.13	12	0.92	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
12	20231129	140501	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2570	-105	5	-3.93	544119860	212295	94.96	2570	2590	2520	3475	1875	2675	2563.04	1.64	-25609	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	621	9.05	1.14	12	0.88	284.00	2260.00	3100	20230316	-17.10	2250	20230103	14.22	3100	-17.10	20230316	2250	14.22	20230103	3100	-17.10	20230316	2250	14.22	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
13	20231129	130503	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2560	-115	5	-4.30	513237665	200255	89.58	2570	2590	2520	3475	1875	2675	2562.92	1.64	-25406	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	618	9.01	1.13	12	0.83	284.00	2260.00	3100	20230316	-17.42	2250	20230103	13.78	3100	-17.42	20230316	2250	13.78	20230103	3100	-17.42	20230316	2250	13.78	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
14	20231129	120502	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2570	-105	5	-3.93	487086270	190068	85.02	2570	2590	2520	3475	1875	2675	2562.69	1.64	-25479	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	621	9.05	1.14	12	0.79	284.00	2260.00	3100	20230316	-17.10	2250	20230103	14.22	3100	-17.10	20230316	2250	14.22	20230103	3100	-17.10	20230316	2250	14.22	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
15	20231129	110502	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2565	-110	5	-4.11	450140945	175706	78.60	2570	2590	2520	3475	1875	2675	2561.90	1.64	-29347	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	620	9.03	1.13	12	0.73	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
16	20231129	100500	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2565	-110	5	-4.11	410004445	160069	71.60	2570	2590	2520	3475	1875	2675	2561.42	1.64	-28894	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	620	9.03	1.13	12	0.66	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
17	20231129	090458	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2540	-135	5	-5.05	177633425	69512	31.09	2570	2585	2520	3475	1875	2675	2555.44	1.64	573	2748	2711	2688	2651	2628	2700	2640	121	800	500	1920	5	1	24154730	614	8.94	1.12	12	0.29	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	3.38	N	039420	500	120 억	395674	N	N	N	N
18	20231128	160500	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	-10	5	-0.37	593302150	220390	143.90	2685	2725	2665	3490	1880	2685	2692.06	1.57	15728	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	646	9.42	1.18	12	0.91	284.00	2260.00	3100	20230316	-13.71	2250	20230103	18.89	3100	-13.71	20230316	2250	18.89	20230103	3100	-13.71	20230316	2250	18.89	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
19	20231128	150429	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	5	2	0.19	519478105	192844	125.91	2685	2725	2665	3490	1880	2685	2693.77	1.57	13481	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.80	284.00	2260.00	3100	20230316	-13.23	2250	20230103	19.56	3100	-13.23	20230316	2250	19.56	20230103	3100	-13.23	20230316	2250	19.56	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
20	20231128	140458	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	10	2	0.37	406555835	150739	98.42	2685	2725	2665	3490	1880	2685	2697.08	1.57	6964	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	651	9.49	1.19	12	0.62	284.00	2260.00	3100	20230316	-13.06	2250	20230103	19.78	3100	-13.06	20230316	2250	19.78	20230103	3100	-13.06	20230316	2250	19.78	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
21	20231128	130457	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2710	25	2	0.93	332559715	123259	80.48	2685	2725	2665	3490	1880	2685	2698.06	1.57	4577	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	655	9.54	1.20	12	0.51	284.00	2260.00	3100	20230316	-12.58	2250	20230103	20.44	3100	-12.58	20230316	2250	20.44	20230103	3100	-12.58	20230316	2250	20.44	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
22	20231128	120457	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2700	15	2	0.56	239911465	89016	58.12	2685	2725	2665	3490	1880	2685	2695.15	1.57	3303	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	652	9.51	1.19	12	0.37	284.00	2260.00	3100	20230316	-12.90	2250	20230103	20.00	3100	-12.90	20230316	2250	20.00	20230103	3100	-12.90	20230316	2250	20.00	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
23	20231128	110458	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	10	2	0.37	156249010	58021	37.88	2685	2725	2665	3490	1880	2685	2692.97	1.57	2688	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	651	9.49	1.19	12	0.24	284.00	2260.00	3100	20230316	-13.06	2250	20230103	19.78	3100	-13.06	20230316	2250	19.78	20230103	3100	-13.06	20230316	2250	19.78	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
24	20231128	100458	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	-10	5	-0.37	118289695	43903	28.67	2685	2725	2665	3490	1880	2685	2694.34	1.57	-2101	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	646	9.42	1.18	12	0.18	284.00	2260.00	3100	20230316	-13.71	2250	20230103	18.89	3100	-13.71	20230316	2250	18.89	20230103	3100	-13.71	20230316	2250	18.89	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
25	20231128	090456	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	10	2	0.37	47265920	17460	11.40	2685	2725	2685	3490	1880	2685	2707.10	1.57	264	2751	2717	2686	2652	2621	2735	2670	121	805	500	1930	5	1	24154730	651	9.49	1.19	12	0.07	284.00	2260.00	3100	20230316	-13.06	2250	20230103	19.78	3100	-13.06	20230316	2250	19.78	20230103	3100	-13.06	20230316	2250	19.78	20230103	3.41	N	039420	500	120 억	380370	N	N	N	N
26	20231127	160457	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	20	2	0.75	412503935	152800	348.29	2670	2720	2655	3460	1870	2665	2699.64	1.62	-11099	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	649	9.45	1.19	12	0.63	284.00	2260.00	3100	20230316	-13.39	2250	20230103	19.33	3100	-13.39	20230316	2250	19.33	20230103	3100	-13.39	20230316	2250	19.33	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
27	20231127	150456	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2700	35	2	1.31	384633195	142451	324.70	2670	2720	2655	3460	1870	2665	2700.11	1.62	-12202	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	652	9.51	1.19	12	0.59	284.00	2260.00	3100	20230316	-12.90	2250	20230103	20.00	3100	-12.90	20230316	2250	20.00	20230103	3100	-12.90	20230316	2250	20.00	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
28	20231127	140500	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	30	2	1.13	347725570	128801	293.59	2670	2720	2655	3460	1870	2665	2699.71	1.62	-16347	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	651	9.49	1.19	12	0.53	284.00	2260.00	3100	20230316	-13.06	2250	20230103	19.78	3100	-13.06	20230316	2250	19.78	20230103	3100	-13.06	20230316	2250	19.78	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
29	20231127	130457	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2705	40	2	1.50	312712560	115842	264.05	2670	2720	2655	3460	1870	2665	2699.47	1.62	-16667	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	653	9.52	1.20	12	0.48	284.00	2260.00	3100	20230316	-12.74	2250	20230103	20.22	3100	-12.74	20230316	2250	20.22	20230103	3100	-12.74	20230316	2250	20.22	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
30	20231127	120458	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	30	2	1.13	191569640	71110	162.09	2670	2720	2655	3460	1870	2665	2693.99	1.62	-14601	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	651	9.49	1.19	12	0.29	284.00	2260.00	3100	20230316	-13.06	2250	20230103	19.78	3100	-13.06	20230316	2250	19.78	20230103	3100	-13.06	20230316	2250	19.78	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
31	20231127	110452	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	30	2	1.13	180207305	66894	152.48	2670	2720	2655	3460	1870	2665	2693.92	1.62	-15146	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	651	9.49	1.19	12	0.28	284.00	2260.00	3100	20230316	-13.06	2250	20230103	19.78	3100	-13.06	20230316	2250	19.78	20230103	3100	-13.06	20230316	2250	19.78	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
32	20231127	100450	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	5	2	0.19	135240345	50205	114.44	2670	2720	2655	3460	1870	2665	2693.76	1.62	-13383	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	645	9.40	1.18	12	0.21	284.00	2260.00	3100	20230316	-13.87	2250	20230103	18.67	3100	-13.87	20230316	2250	18.67	20230103	3100	-13.87	20230316	2250	18.67	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
33	20231127	090452	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2710	45	2	1.69	36438625	13477	30.72	2670	2720	2670	3460	1870	2665	2703.76	1.62	3570	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	655	9.54	1.20	12	0.06	284.00	2260.00	3100	20230316	-12.58	2250	20230103	20.44	3100	-12.58	20230316	2250	20.44	20230103	3100	-12.58	20230316	2250	20.44	20230103	3.43	N	039420	500	120 억	391506	N	N	N	N
34	20231124	160447	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	25	2	0.95	116060910	43743	58.04	2645	2675	2630	3430	1850	2640	2653.25	1.60	4015	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	644	9.38	1.18	12	0.18	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
35	20231124	150453	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	5	2	0.19	106334205	40088	53.19	2645	2675	2630	3430	1850	2640	2652.52	1.60	2971	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	639	9.31	1.17	12	0.17	284.00	2260.00	3100	20230316	-14.68	2250	20230103	17.56	3100	-14.68	20230316	2250	17.56	20230103	3100	-14.68	20230316	2250	17.56	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
36	20231124	140455	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	25	2	0.95	91016445	34314	45.53	2645	2675	2630	3430	1850	2640	2652.46	1.60	525	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	644	9.38	1.18	12	0.14	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
37	20231124	130452	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	30	2	1.14	83989070	31677	42.03	2645	2675	2630	3430	1850	2640	2651.42	1.60	-7	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	645	9.40	1.18	12	0.13	284.00	2260.00	3100	20230316	-13.87	2250	20230103	18.67	3100	-13.87	20230316	2250	18.67	20230103	3100	-13.87	20230316	2250	18.67	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
38	20231124	120455	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	30	2	1.14	78866855	29759	39.48	2645	2670	2630	3430	1850	2640	2650.18	1.60	-630	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	645	9.40	1.18	12	0.12	284.00	2260.00	3100	20230316	-13.87	2250	20230103	18.67	3100	-13.87	20230316	2250	18.67	20230103	3100	-13.87	20230316	2250	18.67	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
39	20231124	110453	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2660	20	2	0.76	54183590	20444	27.13	2645	2670	2630	3430	1850	2640	2650.34	1.60	-1707	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	643	9.37	1.18	12	0.08	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
40	20231124	100451	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	25	2	0.95	41443530	15663	20.78	2645	2665	2630	3430	1850	2640	2645.95	1.60	-2198	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	644	9.38	1.18	12	0.06	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
41	20231124	090452	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	0	3	0.00	26491260	10021	13.30	2645	2650	2630	3430	1850	2640	2643.57	1.60	-2903	2716	2677	2656	2617	2596	2667	2607	121	790	500	1900	5	1	24154730	638	9.30	1.17	12	0.04	284.00	2260.00	3100	20230316	-14.84	2250	20230103	17.33	3100	-14.84	20230316	2250	17.33	20230103	3100	-14.84	20230316	2250	17.33	20230103	3.49	N	039420	500	120 억	387496	N	N	N	N
42	20231123	160446	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	-50	5	-1.86	200512105	75259	46.91	2690	2695	2635	3495	1885	2690	2664.29	1.60	2120	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	638	9.30	1.17	12	0.31	284.00	2260.00	3100	20230316	-14.84	2250	20230103	17.33	3100	-14.84	20230316	2250	17.33	20230103	3100	-14.84	20230316	2250	17.33	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
43	20231123	150503	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	-50	5	-1.86	179045570	67126	41.84	2690	2695	2640	3495	1885	2690	2667.31	1.60	1607	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	638	9.30	1.17	12	0.28	284.00	2260.00	3100	20230316	-14.84	2250	20230103	17.33	3100	-14.84	20230316	2250	17.33	20230103	3100	-14.84	20230316	2250	17.33	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
44	20231123	140456	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2650	-40	5	-1.49	156199680	58495	36.46	2690	2695	2645	3495	1885	2690	2670.31	1.60	2293	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	640	9.33	1.17	12	0.24	284.00	2260.00	3100	20230316	-14.52	2250	20230103	17.78	3100	-14.52	20230316	2250	17.78	20230103	3100	-14.52	20230316	2250	17.78	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
45	20231123	130458	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2655	-35	5	-1.30	126125290	47144	29.38	2690	2695	2650	3495	1885	2690	2675.32	1.60	1432	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	641	9.35	1.17	12	0.20	284.00	2260.00	3100	20230316	-14.35	2250	20230103	18.00	3100	-14.35	20230316	2250	18.00	20230103	3100	-14.35	20230316	2250	18.00	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
46	20231123	120452	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	-10	5	-0.37	68567145	25530	15.91	2690	2695	2675	3495	1885	2690	2685.75	1.60	1453	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	647	9.44	1.19	12	0.11	284.00	2260.00	3100	20230316	-13.55	2250	20230103	19.11	3100	-13.55	20230316	2250	19.11	20230103	3100	-13.55	20230316	2250	19.11	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
47	20231123	110502	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	-10	5	-0.37	55090870	20503	12.78	2690	2695	2675	3495	1885	2690	2686.97	1.60	2237	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	647	9.44	1.19	12	0.08	284.00	2260.00	3100	20230316	-13.55	2250	20230103	19.11	3100	-13.55	20230316	2250	19.11	20230103	3100	-13.55	20230316	2250	19.11	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
48	20231123	100453	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	-5	5	-0.19	47237195	17575	10.95	2690	2695	2680	3495	1885	2690	2687.75	1.60	2033	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	649	9.45	1.19	12	0.07	284.00	2260.00	3100	20230316	-13.39	2250	20230103	19.33	3100	-13.39	20230316	2250	19.33	20230103	3100	-13.39	20230316	2250	19.33	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
49	20231123	090449	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	0	3	0.00	5754515	2142	1.34	2690	2690	2685	3495	1885	2690	2686.51	1.60	231	2740	2715	2690	2665	2640	2727	2677	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.01	284.00	2260.00	3100	20230316	-13.23	2250	20230103	19.56	3100	-13.23	20230316	2250	19.56	20230103	3100	-13.23	20230316	2250	19.56	20230103	3.49	N	039420	500	120 억	385371	N	N	N	N
50	20231122	160437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	20	2	0.75	431753460	160365	248.21	2670	2715	2665	3470	1870	2670	2692.32	1.56	9093	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	650	9.47	1.19	12	0.66	284.00	2260.00	3100	20230316	-13.23	2250	20230103	19.56	3100	-13.23	20230316	2250	19.56	20230103	3100	-13.23	20230316	2250	19.56	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
51	20231122	150446	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2700	30	2	1.12	416513700	154706	239.45	2670	2715	2665	3470	1870	2670	2692.29	1.56	8796	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	652	9.51	1.19	12	0.64	284.00	2260.00	3100	20230316	-12.90	2250	20230103	20.00	3100	-12.90	20230316	2250	20.00	20230103	3100	-12.90	20230316	2250	20.00	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
52	20231122	140439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2700	30	2	1.12	366360150	136165	210.76	2670	2710	2665	3470	1870	2670	2690.56	1.56	6918	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	652	9.51	1.19	12	0.56	284.00	2260.00	3100	20230316	-12.90	2250	20230103	20.00	3100	-12.90	20230316	2250	20.00	20230103	3100	-12.90	20230316	2250	20.00	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
53	20231122	130455	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	20	2	0.75	270592860	100623	155.74	2670	2705	2665	3470	1870	2670	2689.18	1.56	5683	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	650	9.47	1.19	12	0.42	284.00	2260.00	3100	20230316	-13.23	2250	20230103	19.56	3100	-13.23	20230316	2250	19.56	20230103	3100	-13.23	20230316	2250	19.56	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
54	20231122	120456	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2700	30	2	1.12	223557715	83169	128.73	2670	2705	2665	3470	1870	2670	2687.99	1.56	3969	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	652	9.51	1.19	12	0.34	284.00	2260.00	3100	20230316	-12.90	2250	20230103	20.00	3100	-12.90	20230316	2250	20.00	20230103	3100	-12.90	20230316	2250	20.00	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
55	20231122	110515	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	10	2	0.37	154578060	57519	89.03	2670	2705	2670	3470	1870	2670	2687.43	1.56	1389	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	647	9.44	1.19	12	0.24	284.00	2260.00	3100	20230316	-13.55	2250	20230103	19.11	3100	-13.55	20230316	2250	19.11	20230103	3100	-13.55	20230316	2250	19.11	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
56	20231122	100502	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	15	2	0.56	86074870	32001	49.53	2670	2705	2670	3470	1870	2670	2689.76	1.56	584	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	649	9.45	1.19	12	0.13	284.00	2260.00	3100	20230316	-13.39	2250	20230103	19.33	3100	-13.39	20230316	2250	19.33	20230103	3100	-13.39	20230316	2250	19.33	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
57	20231122	090439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	0	3	0.00	6416180	2398	3.71	2670	2685	2670	3470	1870	2670	2675.64	1.56	-26	2693	2681	2668	2656	2643	2682	2657	121	800	500	1920	5	1	24154730	645	9.40	1.18	12	0.01	284.00	2260.00	3100	20230316	-13.87	2250	20230103	18.67	3100	-13.87	20230316	2250	18.67	20230103	3100	-13.87	20230316	2250	18.67	20230103	3.42	N	039420	500	120 억	376259	N	N	N	N
58	20231121	160442	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	5	2	0.19	171273790	64269	70.28	2670	2680	2655	3460	1870	2665	2664.95	1.53	7724	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	645	9.40	1.18	12	0.27	284.00	2260.00	3100	20230316	-13.87	2250	20230103	18.67	3100	-13.87	20230316	2250	18.67	20230103	3100	-13.87	20230316	2250	18.67	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
59	20231121	150443	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	0	3	0.00	159973735	60031	65.64	2670	2680	2655	3460	1870	2665	2664.85	1.53	6747	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	644	9.38	1.18	12	0.25	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
60	20231121	140437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	0	3	0.00	141421935	53072	58.03	2670	2680	2655	3460	1870	2665	2664.72	1.53	6357	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	644	9.38	1.18	12	0.22	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
61	20231121	130435	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2660	-5	5	-0.19	119724460	44931	49.13	2670	2680	2655	3460	1870	2665	2664.63	1.53	5620	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	643	9.37	1.18	12	0.19	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
62	20231121	120435	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	10	2	0.38	93070820	34930	38.20	2670	2680	2655	3460	1870	2665	2664.50	1.53	4317	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	646	9.42	1.18	12	0.14	284.00	2260.00	3100	20230316	-13.71	2250	20230103	18.89	3100	-13.71	20230316	2250	18.89	20230103	3100	-13.71	20230316	2250	18.89	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
63	20231121	110434	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	10	2	0.38	82316835	30905	33.79	2670	2680	2655	3460	1870	2665	2663.54	1.53	3452	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	646	9.42	1.18	12	0.13	284.00	2260.00	3100	20230316	-13.71	2250	20230103	18.89	3100	-13.71	20230316	2250	18.89	20230103	3100	-13.71	20230316	2250	18.89	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
64	20231121	100425	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2660	-5	5	-0.19	45467505	17085	18.68	2670	2680	2655	3460	1870	2665	2661.25	1.53	2930	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	643	9.37	1.18	12	0.07	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
65	20231121	090430	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2660	-5	5	-0.19	10008810	3755	4.11	2670	2670	2660	3460	1870	2665	2665.46	1.53	452	2701	2682	2656	2637	2611	2692	2647	121	795	500	1910	5	1	24154730	643	9.37	1.18	12	0.02	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	3.44	N	039420	500	120 억	368535	N	N	N	N
66	20231120	160432	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	25	2	0.95	242229060	91264	188.34	2640	2675	2630	3430	1850	2640	2654.13	1.50	6280	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	644	9.38	1.18	12	0.38	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
67	20231120	150436	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	35	2	1.33	215948035	81423	168.03	2640	2675	2630	3430	1850	2640	2652.17	1.50	6537	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	646	9.42	1.18	12	0.34	284.00	2260.00	3100	20230316	-13.71	2250	20230103	18.89	3100	-13.71	20230316	2250	18.89	20230103	3100	-13.71	20230316	2250	18.89	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
68	20231120	140436	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	25	2	0.95	177560950	67026	138.32	2640	2665	2630	3430	1850	2640	2649.14	1.50	6667	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	644	9.38	1.18	12	0.28	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
69	20231120	130432	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	5	2	0.19	159726310	60316	124.47	2640	2665	2630	3430	1850	2640	2648.16	1.50	7405	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	639	9.31	1.17	12	0.25	284.00	2260.00	3100	20230316	-14.68	2250	20230103	17.56	3100	-14.68	20230316	2250	17.56	20230103	3100	-14.68	20230316	2250	17.56	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
70	20231120	120433	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2650	10	2	0.38	140173705	52935	109.24	2640	2665	2630	3430	1850	2640	2648.03	1.50	6840	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	640	9.33	1.17	12	0.22	284.00	2260.00	3100	20230316	-14.52	2250	20230103	17.78	3100	-14.52	20230316	2250	17.78	20230103	3100	-14.52	20230316	2250	17.78	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
71	20231120	110432	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2650	10	2	0.38	87480230	33091	68.29	2640	2655	2630	3430	1850	2640	2643.63	1.50	2397	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	640	9.33	1.17	12	0.14	284.00	2260.00	3100	20230316	-14.52	2250	20230103	17.78	3100	-14.52	20230316	2250	17.78	20230103	3100	-14.52	20230316	2250	17.78	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
72	20231120	100431	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	5	2	0.19	52302275	19807	40.88	2640	2655	2630	3430	1850	2640	2640.60	1.50	3157	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	639	9.31	1.17	12	0.08	284.00	2260.00	3100	20230316	-14.68	2250	20230103	17.56	3100	-14.68	20230316	2250	17.56	20230103	3100	-14.68	20230316	2250	17.56	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
73	20231120	090434	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	0	3	0.00	3242175	1230	2.54	2640	2640	2630	3430	1850	2640	2635.91	1.50	-149	2660	2650	2630	2620	2600	2655	2625	121	790	500	1900	5	1	24154730	638	9.30	1.17	12	0.01	284.00	2260.00	3100	20230316	-14.84	2250	20230103	17.33	3100	-14.84	20230316	2250	17.33	20230103	3100	-14.84	20230316	2250	17.33	20230103	3.44	N	039420	500	120 억	362264	N	N	N	N
74	20231117	160443	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	5	2	0.19	126686045	48356	43.56	2635	2640	2610	3425	1845	2635	2619.65	1.48	3838	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	638	9.30	1.17	12	0.20	284.00	2260.00	3100	20230316	-14.84	2250	20230103	17.33	3100	-14.84	20230316	2250	17.33	20230103	3100	-14.84	20230316	2250	17.33	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
75	20231117	150445	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2630	-5	5	-0.19	118189140	45135	40.66	2635	2635	2610	3425	1845	2635	2618.57	1.48	4045	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	635	9.26	1.16	12	0.19	284.00	2260.00	3100	20230316	-15.16	2250	20230103	16.89	3100	-15.16	20230316	2250	16.89	20230103	3100	-15.16	20230316	2250	16.89	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
76	20231117	140444	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2630	-5	5	-0.19	97173805	37139	33.45	2635	2635	2610	3425	1845	2635	2616.49	1.48	3903	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	635	9.26	1.16	12	0.15	284.00	2260.00	3100	20230316	-15.16	2250	20230103	16.89	3100	-15.16	20230316	2250	16.89	20230103	3100	-15.16	20230316	2250	16.89	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
77	20231117	130442	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2630	-5	5	-0.19	87712265	33530	30.20	2635	2635	2610	3425	1845	2635	2615.93	1.48	2117	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	635	9.26	1.16	12	0.14	284.00	2260.00	3100	20230316	-15.16	2250	20230103	16.89	3100	-15.16	20230316	2250	16.89	20230103	3100	-15.16	20230316	2250	16.89	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
78	20231117	120443	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2625	-10	5	-0.38	78228535	29919	26.95	2635	2635	2610	3425	1845	2635	2614.68	1.48	1299	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	634	9.24	1.16	12	0.12	284.00	2260.00	3100	20230316	-15.32	2250	20230103	16.67	3100	-15.32	20230316	2250	16.67	20230103	3100	-15.32	20230316	2250	16.67	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
79	20231117	110445	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2610	-25	5	-0.95	64015110	24485	22.05	2635	2635	2610	3425	1845	2635	2614.46	1.48	382	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	630	9.19	1.15	12	0.10	284.00	2260.00	3100	20230316	-15.81	2250	20230103	16.00	3100	-15.81	20230316	2250	16.00	20230103	3100	-15.81	20230316	2250	16.00	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
80	20231117	100443	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2625	-10	5	-0.38	31196295	11922	10.74	2635	2635	2610	3425	1845	2635	2616.70	1.48	198	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	634	9.24	1.16	12	0.05	284.00	2260.00	3100	20230316	-15.32	2250	20230103	16.67	3100	-15.32	20230316	2250	16.67	20230103	3100	-15.32	20230316	2250	16.67	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
81	20231117	090444	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2625	-10	5	-0.38	2438910	927	0.83	2635	2635	2625	3425	1845	2635	2630.97	1.48	-103	2695	2665	2615	2585	2535	2680	2600	121	790	500	1890	5	1	24154730	634	9.24	1.16	12	0.00	284.00	2260.00	3100	20230316	-15.32	2250	20230103	16.67	3100	-15.32	20230316	2250	16.67	20230103	3100	-15.32	20230316	2250	16.67	20230103	3.40	N	039420	500	120 억	358352	N	N	N	N
82	20231116	160442	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2635	50	2	1.93	252805220	96765	121.10	2565	2635	2565	3360	1810	2585	2612.57	1.48	-294	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	636	9.28	1.17	12	0.40	284.00	2260.00	3100	20230316	-15.00	2250	20230103	17.11	3100	-15.00	20230316	2250	17.11	20230103	3100	-15.00	20230316	2250	17.11	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
83	20231116	150441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2605	20	2	0.77	188658880	72343	90.54	2565	2625	2565	3360	1810	2585	2607.84	1.48	-844	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	629	9.17	1.15	12	0.30	284.00	2260.00	3100	20230316	-15.97	2250	20230103	15.78	3100	-15.97	20230316	2250	15.78	20230103	3100	-15.97	20230316	2250	15.78	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
84	20231116	140430	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2610	25	2	0.97	159935455	61350	76.78	2565	2625	2565	3360	1810	2585	2606.93	1.48	-2524	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	630	9.19	1.15	12	0.25	284.00	2260.00	3100	20230316	-15.81	2250	20230103	16.00	3100	-15.81	20230316	2250	16.00	20230103	3100	-15.81	20230316	2250	16.00	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
85	20231116	130441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2605	20	2	0.77	123921970	47584	59.55	2565	2625	2565	3360	1810	2585	2604.28	1.48	-2918	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	629	9.17	1.15	12	0.20	284.00	2260.00	3100	20230316	-15.97	2250	20230103	15.78	3100	-15.97	20230316	2250	15.78	20230103	3100	-15.97	20230316	2250	15.78	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
86	20231116	120443	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2610	25	2	0.97	93626150	35940	44.98	2565	2625	2565	3360	1810	2585	2605.07	1.48	-5883	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	630	9.19	1.15	12	0.15	284.00	2260.00	3100	20230316	-15.81	2250	20230103	16.00	3100	-15.81	20230316	2250	16.00	20230103	3100	-15.81	20230316	2250	16.00	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
87	20231116	110440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2595	10	2	0.39	38080245	14678	18.37	2565	2605	2565	3360	1810	2585	2594.38	1.48	-3948	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	627	9.14	1.15	12	0.06	284.00	2260.00	3100	20230316	-16.29	2250	20230103	15.33	3100	-16.29	20230316	2250	15.33	20230103	3100	-16.29	20230316	2250	15.33	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
88	20231116	100440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2585	0	3	0.00	7015330	2723	3.41	2565	2585	2565	3360	1810	2585	2576.32	1.48	-1422	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	624	9.10	1.14	12	0.01	284.00	2260.00	3100	20230316	-16.61	2250	20230103	14.89	3100	-16.61	20230316	2250	14.89	20230103	3100	-16.61	20230316	2250	14.89	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
89	20231116	090439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2585	0	3	0.00	0	0	0.00	0	0	0	3360	1810	2585	0.00	1.48	0	2621	2602	2576	2557	2531	2612	2567	121	775	500	1860	5	1	24154730	624	9.10	1.14	12	0.00	284.00	2260.00	3100	20230316	-16.61	2250	20230103	14.89	3100	-16.61	20230316	2250	14.89	20230103	3100	-16.61	20230316	2250	14.89	20230103	3.41	N	039420	500	120 억	357543	N	N	N	N
90	20231115	160414	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2585	35	2	1.37	205247135	79867	38.88	2560	2595	2550	3315	1785	2550	2569.84	1.47	3545	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	624	9.10	1.14	12	0.33	284.00	2260.00	3100	20230316	-16.61	2250	20230103	14.89	3100	-16.61	20230316	2250	14.89	20230103	3100	-16.61	20230316	2250	14.89	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
91	20231115	150446	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2580	30	2	1.18	187423910	72974	35.53	2560	2590	2550	3315	1785	2550	2568.37	1.47	3291	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	623	9.08	1.14	12	0.30	284.00	2260.00	3100	20230316	-16.77	2250	20230103	14.67	3100	-16.77	20230316	2250	14.67	20230103	3100	-16.77	20230316	2250	14.67	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
92	20231115	140448	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2580	30	2	1.18	141241160	55070	26.81	2560	2580	2550	3315	1785	2550	2564.76	1.47	3184	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	623	9.08	1.14	12	0.23	284.00	2260.00	3100	20230316	-16.77	2250	20230103	14.67	3100	-16.77	20230316	2250	14.67	20230103	3100	-16.77	20230316	2250	14.67	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
93	20231115	130447	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2565	15	2	0.59	112169050	43777	21.31	2560	2575	2550	3315	1785	2550	2562.28	1.47	1724	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	620	9.03	1.13	12	0.18	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
94	20231115	120448	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2560	10	2	0.39	102506195	40004	19.47	2560	2575	2550	3315	1785	2550	2562.40	1.47	696	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	618	9.01	1.13	12	0.17	284.00	2260.00	3100	20230316	-17.42	2250	20230103	13.78	3100	-17.42	20230316	2250	13.78	20230103	3100	-17.42	20230316	2250	13.78	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
95	20231115	110451	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2560	10	2	0.39	85165275	33238	16.18	2560	2575	2550	3315	1785	2550	2562.29	1.47	210	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	618	9.01	1.13	12	0.14	284.00	2260.00	3100	20230316	-17.42	2250	20230103	13.78	3100	-17.42	20230316	2250	13.78	20230103	3100	-17.42	20230316	2250	13.78	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
96	20231115	100449	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2570	20	2	0.78	73246830	28590	13.92	2560	2575	2550	3315	1785	2550	2561.97	1.47	118	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	621	9.05	1.14	12	0.12	284.00	2260.00	3100	20230316	-17.10	2250	20230103	14.22	3100	-17.10	20230316	2250	14.22	20230103	3100	-17.10	20230316	2250	14.22	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
97	20231115	090444	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2570	20	2	0.78	18841800	7361	3.58	2560	2570	2555	3315	1785	2550	2559.68	1.47	924	2703	2626	2563	2486	2423	2665	2525	121	765	500	1830	5	1	24154730	621	9.05	1.14	12	0.03	284.00	2260.00	3100	20230316	-17.10	2250	20230103	14.22	3100	-17.10	20230316	2250	14.22	20230103	3100	-17.10	20230316	2250	14.22	20230103	3.56	N	039420	500	120 억	354261	N	N	N	N
98	20231114	160439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2550	50	2	2.00	518774565	202319	346.06	2500	2640	2500	3250	1750	2500	2564.16	1.44	7640	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	616	8.98	1.13	12	0.84	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
99	20231114	150440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2555	55	2	2.20	503943305	196502	336.11	2500	2640	2500	3250	1750	2500	2564.57	1.44	7921	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	617	9.00	1.13	12	0.81	284.00	2260.00	3100	20230316	-17.58	2250	20230103	13.56	3100	-17.58	20230316	2250	13.56	20230103	3100	-17.58	20230316	2250	13.56	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
100	20231114	140439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2540	40	2	1.60	452230800	176119	301.24	2500	2640	2500	3250	1750	2500	2567.76	1.44	5037	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	614	8.94	1.12	12	0.73	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
101	20231114	130442	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2540	40	2	1.60	72844015	28747	49.17	2500	2560	2500	3250	1750	2500	2533.97	1.44	5784	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	614	8.94	1.12	12	0.12	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
102	20231114	120441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2535	35	2	1.40	65023395	25660	43.89	2500	2560	2500	3250	1750	2500	2534.04	1.44	3916	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	612	8.93	1.12	12	0.11	284.00	2260.00	3100	20230316	-18.23	2250	20230103	12.67	3100	-18.23	20230316	2250	12.67	20230103	3100	-18.23	20230316	2250	12.67	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
103	20231114	110446	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2535	35	2	1.40	36265925	14263	24.40	2500	2560	2500	3250	1750	2500	2542.66	1.44	2223	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	612	8.93	1.12	12	0.06	284.00	2260.00	3100	20230316	-18.23	2250	20230103	12.67	3100	-18.23	20230316	2250	12.67	20230103	3100	-18.23	20230316	2250	12.67	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
104	20231114	100441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2535	35	2	1.40	35065880	13790	23.59	2500	2560	2500	3250	1750	2500	2542.85	1.44	2223	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	612	8.93	1.12	12	0.06	284.00	2260.00	3100	20230316	-18.23	2250	20230103	12.67	3100	-18.23	20230316	2250	12.67	20230103	3100	-18.23	20230316	2250	12.67	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
105	20231114	090437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2530	30	2	1.20	4563530	1818	3.11	2500	2530	2500	3250	1750	2500	2510.19	1.44	368	2553	2526	2513	2486	2473	2520	2480	121	750	500	1800	5	1	24154730	611	8.91	1.12	12	0.01	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	3.60	N	039420	500	120 억	347608	N	N	N	N
106	20231113	160435	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-25	5	-0.99	146635930	58445	300.09	2520	2540	2500	3280	1770	2525	2509.03	1.42	5247	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.24	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
107	20231113	150433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-10	5	-0.40	49104510	19483	100.04	2520	2540	2505	3280	1770	2525	2520.38	1.42	3836	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.08	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
108	20231113	140431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-10	5	-0.40	44712610	17735	91.06	2520	2540	2505	3280	1770	2525	2521.15	1.42	2916	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.07	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
109	20231113	130431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-15	5	-0.59	35824775	14196	72.89	2520	2540	2510	3280	1770	2525	2523.58	1.42	1450	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.06	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
110	20231113	120432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	-5	5	-0.20	29055595	11508	59.09	2520	2540	2510	3280	1770	2525	2524.82	1.42	1051	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	609	8.87	1.12	12	0.05	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
111	20231113	110431	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-10	5	-0.40	25213575	9980	51.24	2520	2540	2515	3280	1770	2525	2526.41	1.42	941	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.04	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
112	20231113	100430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	-5	5	-0.20	19163500	7577	38.90	2520	2540	2515	3280	1770	2525	2529.17	1.42	929	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	609	8.87	1.12	12	0.03	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
113	20231113	090433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2525	0	3	0.00	2674495	1058	5.43	2520	2535	2520	3280	1770	2525	2527.88	1.42	826	2548	2536	2513	2501	2478	2542	2507	121	755	500	1810	5	1	24154730	610	8.89	1.12	12	0.00	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	3.62	N	039420	500	120 억	342361	N	N	N	N
114	20231110	160450	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2525	5	2	0.20	48490625	19365	87.70	2515	2525	2490	3275	1765	2520	2503.99	1.40	3395	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	610	8.89	1.12	12	0.08	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
115	20231110	150439	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-5	5	-0.20	44781750	17893	81.03	2515	2515	2490	3275	1765	2520	2502.75	1.40	3202	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.07	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
116	20231110	140436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	-25	5	-0.99	36520565	14599	66.12	2515	2515	2490	3275	1765	2520	2501.58	1.40	1659	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	603	8.79	1.10	12	0.06	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
117	20231110	130437	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2505	-15	5	-0.60	27049740	10818	48.99	2515	2515	2490	3275	1765	2520	2500.44	1.40	1103	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	605	8.82	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
118	20231110	120436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-20	5	-0.79	21428380	8572	38.82	2515	2515	2490	3275	1765	2520	2499.81	1.40	701	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
119	20231110	110434	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2505	-15	5	-0.60	19900880	7961	36.05	2515	2515	2490	3275	1765	2520	2499.80	1.40	554	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	605	8.82	1.11	12	0.03	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
120	20231110	100436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-20	5	-0.79	15372095	6149	27.85	2515	2515	2490	3275	1765	2520	2499.93	1.40	545	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.03	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
121	20231110	090429	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-10	5	-0.40	3182820	1270	5.75	2515	2515	2505	3275	1765	2520	2506.16	1.40	150	2543	2531	2513	2501	2483	2522	2492	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.01	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.62	N	039420	500	120 억	338966	N	N	N	N
122	20231109	160424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	0	3	0.00	55354680	22053	55.75	2525	2525	2495	3275	1765	2520	2509.99	1.39	2030	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	609	8.87	1.12	12	0.09	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
123	20231109	150426	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-10	5	-0.40	53826070	21446	54.22	2525	2525	2495	3275	1765	2520	2509.84	1.39	1862	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.09	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
124	20231109	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-5	5	-0.20	46642060	18590	47.00	2525	2525	2495	3275	1765	2520	2508.99	1.39	1042	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.08	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
125	20231109	130426	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-5	5	-0.20	43400020	17303	43.74	2525	2525	2495	3275	1765	2520	2508.24	1.39	1032	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.07	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
126	20231109	120427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-10	5	-0.40	30912730	12337	31.19	2525	2525	2495	3275	1765	2520	2505.69	1.39	2023	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.05	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
127	20231109	110427	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-20	5	-0.79	24058610	9601	24.27	2525	2525	2495	3275	1765	2520	2505.84	1.39	1884	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
128	20231109	100423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-20	5	-0.79	19452345	7761	19.62	2525	2525	2495	3275	1765	2520	2506.42	1.39	2172	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.03	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
129	20231109	090424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-20	5	-0.79	1664080	663	1.68	2525	2525	2500	3275	1765	2520	2509.92	1.39	215	2550	2535	2525	2510	2500	2530	2505	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.00	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	336936	N	N	N	N
130	20231108	160421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	5	2	0.20	97742365	38656	104.89	2525	2540	2515	3265	1765	2515	2528.52	1.38	4044	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	609	8.87	1.12	12	0.16	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
131	20231108	150424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	5	2	0.20	90491400	35775	97.07	2525	2540	2515	3265	1765	2515	2529.46	1.38	4291	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	609	8.87	1.12	12	0.15	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
132	20231108	140423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2530	15	2	0.60	81430680	32183	87.32	2525	2540	2515	3265	1765	2515	2530.24	1.38	5330	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	611	8.91	1.12	12	0.13	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
133	20231108	130423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2530	15	2	0.60	76456760	30214	81.98	2525	2540	2515	3265	1765	2515	2530.51	1.38	5646	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	611	8.91	1.12	12	0.13	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
134	20231108	120425	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2530	15	2	0.60	66662905	26342	71.47	2525	2540	2515	3265	1765	2515	2530.67	1.38	6601	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	611	8.91	1.12	12	0.11	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
135	20231108	110422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2535	20	2	0.80	58817015	23241	63.06	2525	2540	2515	3265	1765	2515	2530.74	1.38	6246	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	612	8.93	1.12	12	0.10	284.00	2260.00	3100	20230316	-18.23	2250	20230103	12.67	3100	-18.23	20230316	2250	12.67	20230103	3100	-18.23	20230316	2250	12.67	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
136	20231108	100423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2535	20	2	0.80	49358915	19505	52.92	2525	2540	2515	3265	1765	2515	2530.58	1.38	6549	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	612	8.93	1.12	12	0.08	284.00	2260.00	3100	20230316	-18.23	2250	20230103	12.67	3100	-18.23	20230316	2250	12.67	20230103	3100	-18.23	20230316	2250	12.67	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
137	20231108	090422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2525	10	2	0.40	4588860	1818	4.93	2525	2530	2515	3265	1765	2515	2524.13	1.38	752	2545	2530	2505	2490	2465	2517	2477	121	750	500	1810	5	1	24154730	610	8.89	1.12	12	0.01	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	3.63	N	039420	500	120 억	332893	N	N	N	N
138	20231107	160423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-5	5	-0.20	88087930	35319	71.16	2520	2520	2480	3275	1765	2520	2494.07	1.45	-16699	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.15	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
139	20231107	150423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-10	5	-0.40	75720985	30388	61.22	2520	2520	2480	3275	1765	2520	2491.81	1.45	-16329	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.13	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
140	20231107	140426	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	-25	5	-0.99	73142110	29358	59.15	2520	2520	2480	3275	1765	2520	2491.39	1.45	-16216	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	603	8.79	1.10	12	0.12	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
141	20231107	130424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2490	-30	5	-1.19	69111400	27741	55.89	2520	2520	2480	3275	1765	2520	2491.31	1.45	-15982	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	601	8.77	1.10	12	0.11	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
142	20231107	120420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	-25	5	-0.99	62891525	25244	50.86	2520	2520	2480	3275	1765	2520	2491.35	1.45	-15977	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	603	8.79	1.10	12	0.10	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
143	20231107	110422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-20	5	-0.79	56790175	22793	45.92	2520	2520	2480	3275	1765	2520	2491.56	1.45	-15018	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.09	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
144	20231107	100426	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	-20	5	-0.79	15824245	6332	12.76	2520	2520	2495	3275	1765	2520	2499.09	1.45	-986	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.03	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
145	20231107	090415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-10	5	-0.40	404610	161	0.32	2520	2520	2510	3275	1765	2520	2513.11	1.45	-13	2563	2541	2523	2501	2483	2532	2492	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.00	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.62	N	039420	500	120 억	349592	N	N	N	N
146	20231106	160413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	-5	5	-0.20	123094470	48913	116.43	2530	2545	2505	3280	1770	2525	2516.60	1.50	-12970	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	609	8.87	1.12	12	0.20	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
147	20231106	150416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-10	5	-0.40	110748430	44000	104.74	2530	2545	2505	3280	1770	2525	2517.01	1.50	-12918	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.18	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
148	20231106	140413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2515	-10	5	-0.40	106126695	42163	100.36	2530	2545	2505	3280	1770	2525	2517.06	1.50	-12237	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.17	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
149	20231106	130419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-15	5	-0.59	88069835	34972	83.25	2530	2545	2505	3280	1770	2525	2518.30	1.50	-10326	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.14	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
150	20231106	120415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	-15	5	-0.59	80409085	31915	75.97	2530	2545	2505	3280	1770	2525	2519.48	1.50	-9062	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	606	8.84	1.11	12	0.13	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
151	20231106	110416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2525	0	3	0.00	42865665	16988	40.44	2530	2545	2510	3280	1770	2525	2523.29	1.50	-4857	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	610	8.89	1.12	12	0.07	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
152	20231106	100354	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2530	5	2	0.20	27555360	10918	25.99	2530	2545	2510	3280	1770	2525	2523.85	1.50	-2216	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	611	8.91	1.12	12	0.05	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
153	20231106	090416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	-5	5	-0.20	7808310	3091	7.36	2530	2540	2520	3280	1770	2525	2526.14	1.50	27	2555	2540	2515	2500	2475	2547	2507	121	755	500	1810	5	1	24154730	609	8.87	1.12	12	0.01	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.71	N	039420	500	120 억	362555	N	N	N	N
154	20231103	160410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2525	35	2	1.41	104557070	41714	128.86	2510	2530	2490	3235	1745	2490	2506.49	1.47	8334	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	610	8.89	1.12	12	0.17	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
155	20231103	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2520	30	2	1.20	94327785	37659	116.33	2510	2520	2490	3235	1745	2490	2504.79	1.47	7968	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	609	8.87	1.12	12	0.16	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
156	20231103	140410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	20	2	0.80	70777265	28302	87.43	2510	2515	2490	3235	1745	2490	2500.79	1.47	2614	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	606	8.84	1.11	12	0.12	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
157	20231103	130410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	20	2	0.80	63953795	25586	79.04	2510	2515	2490	3235	1745	2490	2499.56	1.47	2233	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	606	8.84	1.11	12	0.11	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
158	20231103	120408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	10	2	0.40	42776180	17111	52.86	2510	2515	2490	3235	1745	2490	2499.92	1.47	-628	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	604	8.80	1.11	12	0.07	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
159	20231103	110413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	5	2	0.20	37816825	15126	46.73	2510	2515	2490	3235	1745	2490	2500.12	1.47	-869	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	603	8.79	1.10	12	0.06	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
160	20231103	100407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2505	15	2	0.60	22665355	9062	27.99	2510	2515	2490	3235	1745	2490	2501.14	1.47	-869	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	605	8.82	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
161	20231103	090406	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2510	20	2	0.80	3232880	1288	3.98	2510	2510	2510	3235	1745	2490	2510.00	1.47	-48	2533	2511	2483	2461	2433	2522	2472	121	745	500	1790	5	1	24154730	606	8.84	1.11	12	0.01	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	3.72	N	039420	500	120 억	354221	N	N	N	N
162	20231102	160407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2490	20	2	0.81	80398480	32372	221.03	2470	2505	2455	3210	1730	2470	2483.58	1.42	11395	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	601	8.77	1.10	12	0.13	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
163	20231102	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2495	25	2	1.01	74048170	29826	203.65	2470	2505	2455	3210	1730	2470	2482.67	1.42	9192	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	603	8.79	1.10	12	0.12	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
164	20231102	140404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	30	2	1.21	70823175	28534	194.82	2470	2505	2455	3210	1730	2470	2482.06	1.42	8849	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	604	8.80	1.11	12	0.12	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
165	20231102	130408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	0	3	0.00	61886935	24957	170.40	2470	2500	2455	3210	1730	2470	2479.74	1.42	6558	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	597	8.70	1.09	12	0.10	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
166	20231102	120405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2490	20	2	0.81	54346305	21919	149.66	2470	2500	2455	3210	1730	2470	2479.42	1.42	5682	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	601	8.77	1.10	12	0.09	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
167	20231102	110405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	30	2	1.21	34519315	13921	95.05	2470	2500	2455	3210	1730	2470	2479.66	1.42	3307	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	604	8.80	1.11	12	0.06	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
168	20231102	100405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2500	30	2	1.21	21134435	8543	58.33	2470	2500	2455	3210	1730	2470	2473.89	1.42	3063	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	604	8.80	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
169	20231102	090410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	0	3	0.00	3304870	1338	9.14	2470	2475	2470	3210	1730	2470	2470.01	1.42	382	2486	2477	2466	2457	2446	2482	2462	121	740	500	1770	5	1	24154730	597	8.70	1.09	12	0.01	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.81	N	039420	500	120 억	342826	N	N	N	N
170	20231101	160405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2470	10	2	0.41	36073670	14646	23.05	2455	2475	2455	3195	1725	2460	2462.99	1.41	3613	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	597	8.70	1.09	12	0.06	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N
171	20231101	150403	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2465	5	2	0.20	26832335	10899	17.15	2455	2475	2455	3195	1725	2460	2461.91	1.41	3455	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	595	8.68	1.09	12	0.05	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N
172	20231101	140400	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	15	2	0.61	23005950	9347	14.71	2455	2475	2455	3195	1725	2460	2461.32	1.41	2763	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	598	8.71	1.10	12	0.04	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N
173	20231101	130404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2465	5	2	0.20	19928025	8100	12.75	2455	2475	2455	3195	1725	2460	2460.25	1.41	2333	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	595	8.68	1.09	12	0.03	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N
174	20231101	120412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2460	0	3	0.00	18477575	7510	11.82	2455	2475	2455	3195	1725	2460	2460.40	1.41	2212	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	594	8.66	1.09	12	0.03	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N
175	20231101	110415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2460	0	3	0.00	14244775	5786	9.11	2455	2475	2455	3195	1725	2460	2461.94	1.41	1976	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	594	8.66	1.09	12	0.02	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N
176	20231101	100409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2475	15	2	0.61	11030190	4485	7.06	2455	2475	2455	3195	1725	2460	2459.35	1.41	1964	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	598	8.71	1.10	12	0.02	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N
177	20231101	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2460	0	3	0.00	5433470	2213	3.48	2455	2460	2455	3195	1725	2460	2455.25	1.41	1461	2543	2501	2473	2431	2403	2487	2417	121	735	500	1770	5	1	24154730	594	8.66	1.09	12	0.01	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	3.84	N	039420	500	120 억	340248	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History