KissMeData/039420/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160512	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
3	20231229	150508	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
4	20231229	140509	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
5	20231229	130508	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
6	20231229	120509	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
7	20231229	110450	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
8	20231229	100454	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
9	20231229	090454	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	601	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489796	N	N	N	N
10	20231228	160449	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2655	10	2	0.38	70553690	26742	50.43	2645	2655	2620	3435	1855	2645	2638.31	2.03	0	586	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.11	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	3.48	N	039420	500	120 억	489195	N	N	N	N
11	20231228	150454	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	0	3	0.00	60450745	22932	43.25	2645	2650	2620	3435	1855	2645	2636.09	2.03	0	322	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	639	9.31	1.17	12	0.09	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	3.48	N	039420	500	120 억	489195	N	N	N	N
12	20231228	140448	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2630	-15	5	-0.57	51562700	19570	36.91	2645	2645	2620	3435	1855	2645	2634.78	2.03	0	276	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	635	9.26	1.16	12	0.08	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	3.48	N	039420	500	120 억	489195	N	N	N	N
13	20231228	130449	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	0	3	0.00	46563695	17674	33.33	2645	2645	2620	3435	1855	2645	2634.59	2.03	0	152	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	639	9.31	1.17	12	0.07	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	3.48	N	039420	500	120 억	489195	N	N	N	N
14	20231228	120451	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	-5	5	-0.19	34500665	13090	24.69	2645	2645	2620	3435	1855	2645	2635.65	2.03	0	46	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	638	9.30	1.17	12	0.05	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	3.48	N	039420	500	120 억	489195	N	N	N	N
15	20231228	110450	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2635	-10	5	-0.38	23556685	8948	16.88	2645	2645	2620	3435	1855	2645	2632.62	2.03	0	-56	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	636	9.28	1.17	12	0.04	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	3.48	N	039420	500	120 억	489195	N	N	N	N
16	20231228	100448	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	-5	5	-0.19	10636390	4033	7.61	2645	2645	2630	3435	1855	2645	2637.34	2.03	0	-161	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	638	9.30	1.17	12	0.02	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	3.48	N	039420	500	120 억	489195	N	N	N	N
17	20231228	090448	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	-5	5	-0.19	1116115	422	0.80	2645	2645	2640	3435	1855	2645	2644.82	2.03	0	-76	2715	2680	2645	2610	2575	2697	2627	121	790	500	1900	5	1	24154730	638	9.30	1.17	12	0.00	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	3.48	N	039420	500	120 억	489195	N	N	N	N
18	20231227	160446	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	-35	5	-1.31	139350845	52970	134.96	2630	2680	2610	3480	1880	2680	2630.75	2.01	0	3377	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	639	9.31	1.17	12	0.22	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	3.42	N	039420	500	120 억	485768	N	N	N	N
19	20231227	150452	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2630	-50	5	-1.87	133647935	50806	129.44	2630	2680	2610	3480	1880	2680	2630.55	2.01	0	3565	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	635	9.26	1.16	12	0.21	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	3.42	N	039420	500	120 억	485768	N	N	N	N
20	20231227	140451	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2620	-60	5	-2.24	118930875	45209	115.18	2630	2680	2610	3480	1880	2680	2630.69	2.01	0	5333	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	633	9.23	1.16	12	0.19	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.42	N	039420	500	120 억	485768	N	N	N	N
21	20231227	130446	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2615	-65	5	-2.43	112918185	42916	109.34	2630	2680	2610	3480	1880	2680	2631.14	2.01	0	5680	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	632	9.21	1.16	12	0.18	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.42	N	039420	500	120 억	485768	N	N	N	N
22	20231227	120446	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2615	-65	5	-2.43	110927085	42156	107.40	2630	2680	2610	3480	1880	2680	2631.35	2.01	0	5785	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	632	9.21	1.16	12	0.17	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.42	N	039420	500	120 억	485768	N	N	N	N
23	20231227	110449	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2620	-60	5	-2.24	93842950	35631	90.78	2630	2680	2610	3480	1880	2680	2633.74	2.01	0	5767	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	633	9.23	1.16	12	0.15	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.42	N	039420	500	120 억	485768	N	N	N	N
24	20231227	100450	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	-35	5	-1.31	58788970	22286	56.78	2630	2680	2630	3480	1880	2680	2637.93	2.01	0	3610	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	639	9.31	1.17	12	0.09	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	3.42	N	039420	500	120 억	485768	N	N	N	N
25	20231227	090450	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	-40	5	-1.49	32896045	12500	31.85	2630	2680	2630	3480	1880	2680	2631.68	2.01	0	-551	2716	2697	2676	2657	2636	2707	2667	121	800	500	1920	5	1	24154730	638	9.30	1.17	12	0.05	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	3.42	N	039420	500	120 억	485768	N	N	N	N
26	20231226	160451	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	5	2	0.19	105097170	39219	55.79	2675	2695	2655	3475	1875	2675	2679.75	2.04	0	-6419	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	5	1	24154730	647	9.44	1.19	12	0.16	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	3.44	N	039420	500	120 억	492187	N	N	N	N
27	20231226	150448	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	5	2	0.19	60262290	22491	31.99	2675	2695	2655	3475	1875	2675	2679.40	2.04	0	-6917	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	5	1	24154730	647	9.44	1.19	12	0.09	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	3.44	N	039420	500	120 억	492187	N	N	N	N
28	20231226	140450	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	5	2	0.19	52105565	19443	27.66	2675	2695	2655	3475	1875	2675	2679.91	2.04	0	-7207	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	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	3.44	N	039420	500	120 억	492187	N	N	N	N
29	20231226	130450	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	0	3	0.00	47563420	17747	25.25	2675	2695	2655	3475	1875	2675	2680.08	2.04	0	-7480	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	5	1	24154730	646	9.42	1.18	12	0.07	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	492187	N	N	N	N
30	20231226	120449	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	10	2	0.37	45273875	16894	24.03	2675	2695	2655	3475	1875	2675	2679.88	2.04	0	-7770	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	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	3.44	N	039420	500	120 억	492187	N	N	N	N
31	20231226	110452	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	10	2	0.37	31511340	11775	16.75	2675	2695	2655	3475	1875	2675	2676.12	2.04	0	-5073	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	5	1	24154730	649	9.45	1.19	12	0.05	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	3.44	N	039420	500	120 억	492187	N	N	N	N
32	20231226	100449	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	0	3	0.00	17940210	6719	9.56	2675	2695	2655	3475	1875	2675	2670.07	2.04	0	-2179	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	5	1	24154730	646	9.42	1.18	12	0.03	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	492187	N	N	N	N
33	20231226	090450	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2660	-15	5	-0.56	4587125	1722	2.45	2675	2675	2655	3475	1875	2675	2663.84	2.04	0	-621	2708	2691	2678	2661	2648	2685	2655	121	800	500	1920	5	1	24154730	643	9.37	1.18	12	0.01	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	492187	N	N	N	N
34	20231222	160444	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	-10	5	-0.37	188290225	70299	168.20	2685	2695	2665	3490	1880	2685	2678.42	2.04	0	-463	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	646	9.42	1.18	12	0.29	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	3.38	N	039420	500	120 억	492650	N	N	N	N
35	20231222	150444	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	-5	5	-0.19	170671710	63719	152.45	2685	2695	2665	3490	1880	2685	2678.51	2.04	0	41	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	647	9.44	1.19	12	0.26	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	3.38	N	039420	500	120 억	492650	N	N	N	N
36	20231222	140441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2665	-20	5	-0.74	166654760	62218	148.86	2685	2695	2665	3490	1880	2685	2678.56	2.04	0	487	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	644	9.38	1.18	12	0.26	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	3.38	N	039420	500	120 억	492650	N	N	N	N
37	20231222	130440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	5	2	0.19	100355105	37427	89.55	2685	2695	2665	3490	1880	2685	2681.36	2.04	0	-2569	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.15	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	3.38	N	039420	500	120 억	492650	N	N	N	N
38	20231222	120440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	5	2	0.19	94751800	35344	84.56	2685	2695	2665	3490	1880	2685	2680.85	2.04	0	-1950	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.15	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	3.38	N	039420	500	120 억	492650	N	N	N	N
39	20231222	110442	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	0	3	0.00	60351600	22547	53.95	2685	2690	2665	3490	1880	2685	2676.70	2.04	0	-1948	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	649	9.45	1.19	12	0.09	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	3.38	N	039420	500	120 억	492650	N	N	N	N
40	20231222	100440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	-5	5	-0.19	16457755	6140	14.69	2685	2690	2675	3490	1880	2685	2680.42	2.04	0	-2613	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	647	9.44	1.19	12	0.03	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	3.38	N	039420	500	120 억	492650	N	N	N	N
41	20231222	090440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	0	3	0.00	2542695	947	2.27	2685	2685	2685	3490	1880	2685	2685.00	2.04	0	-7	2718	2701	2688	2671	2658	2695	2665	121	805	500	1930	5	1	24154730	649	9.45	1.19	12	0.00	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	3.38	N	039420	500	120 억	492650	N	N	N	N
42	20231221	160438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	-5	5	-0.19	111901485	41705	56.98	2690	2705	2675	3495	1885	2690	2683.17	2.06	0	-4901	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	649	9.45	1.19	12	0.17	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	3.29	N	039420	500	120 억	497528	N	N	N	N
43	20231221	150440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	-5	5	-0.19	96696720	36036	49.24	2690	2705	2675	3495	1885	2690	2683.34	2.06	0	-4656	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	649	9.45	1.19	12	0.15	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	3.29	N	039420	500	120 억	497528	N	N	N	N
44	20231221	140438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	-10	5	-0.37	82687855	30809	42.09	2690	2705	2675	3495	1885	2690	2683.89	2.06	0	-4210	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	647	9.44	1.19	12	0.13	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	3.29	N	039420	500	120 억	497528	N	N	N	N
45	20231221	130439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	0	3	0.00	67717100	25225	34.47	2690	2705	2675	3495	1885	2690	2684.52	2.06	0	-3641	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.10	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	3.29	N	039420	500	120 억	497528	N	N	N	N
46	20231221	120440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	-5	5	-0.19	63662960	23718	32.41	2690	2705	2675	3495	1885	2690	2684.16	2.06	0	-3617	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	649	9.45	1.19	12	0.10	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	3.29	N	039420	500	120 억	497528	N	N	N	N
47	20231221	110441	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	-10	5	-0.37	47563330	17712	24.20	2690	2705	2680	3495	1885	2690	2685.37	2.06	0	-1472	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	647	9.44	1.19	12	0.07	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	3.29	N	039420	500	120 억	497528	N	N	N	N
48	20231221	100437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2680	-10	5	-0.37	35576485	13241	18.09	2690	2705	2680	3495	1885	2690	2686.84	2.06	0	-1258	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	647	9.44	1.19	12	0.05	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	3.29	N	039420	500	120 억	497528	N	N	N	N
49	20231221	090440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	0	3	0.00	1325920	493	0.67	2690	2690	2685	3495	1885	2690	2689.49	2.06	0	-65	2723	2706	2688	2671	2653	2707	2672	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.00	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	3.29	N	039420	500	120 억	497528	N	N	N	N
50	20231220	160439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	0	3	0.00	196637950	73190	68.96	2690	2705	2670	3495	1885	2690	2686.68	2.10	0	-9264	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.30	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	3.40	N	039420	500	120 억	506772	N	N	N	N
51	20231220	150503	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	-20	5	-0.74	167970250	62471	58.86	2690	2705	2670	3495	1885	2690	2688.77	2.10	0	-10589	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	645	9.40	1.18	12	0.26	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	3.40	N	039420	500	120 억	506772	N	N	N	N
52	20231220	140509	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	0	3	0.00	114869990	42660	40.19	2690	2705	2675	3495	1885	2690	2692.69	2.10	0	-10200	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	650	9.47	1.19	12	0.18	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	3.40	N	039420	500	120 억	506772	N	N	N	N
53	20231220	130506	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	-5	5	-0.19	101607795	37724	35.54	2690	2705	2675	3495	1885	2690	2693.45	2.10	0	-8519	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	649	9.45	1.19	12	0.16	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	3.40	N	039420	500	120 억	506772	N	N	N	N
54	20231220	120438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	5	2	0.19	88742480	32934	31.03	2690	2705	2675	3495	1885	2690	2694.56	2.10	0	-6240	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	651	9.49	1.19	12	0.14	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	3.40	N	039420	500	120 억	506772	N	N	N	N
55	20231220	110440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2700	10	2	0.37	62505700	23201	21.86	2690	2705	2675	3495	1885	2690	2694.10	2.10	0	-4046	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	652	9.51	1.19	12	0.10	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	3.40	N	039420	500	120 억	506772	N	N	N	N
56	20231220	100439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	5	2	0.19	22049195	8210	7.74	2690	2695	2675	3495	1885	2690	2685.65	2.10	0	-1300	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	651	9.49	1.19	12	0.03	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	3.40	N	039420	500	120 억	506772	N	N	N	N
57	20231220	090439	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2675	-15	5	-0.56	1940950	723	0.68	2690	2690	2675	3495	1885	2690	2684.58	2.10	0	-34	2750	2720	2685	2655	2620	2735	2670	121	805	500	1930	5	1	24154730	646	9.42	1.18	12	0.00	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	3.40	N	039420	500	120 억	506772	N	N	N	N
58	20231219	160438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	35	2	1.32	284072430	105909	113.36	2650	2715	2650	3450	1860	2655	2682.17	2.08	0	3218	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	5	1	24154730	650	9.47	1.19	12	0.44	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	503559	N	N	N	N
59	20231219	150440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2685	30	2	1.13	273595290	102014	109.19	2650	2715	2650	3450	1860	2655	2681.94	2.08	0	3354	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	5	1	24154730	649	9.45	1.19	12	0.42	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	503559	N	N	N	N
60	20231219	140438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2690	35	2	1.32	252780355	94265	100.90	2650	2715	2650	3450	1860	2655	2681.59	2.08	0	4823	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	5	1	24154730	650	9.47	1.19	12	0.39	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	503559	N	N	N	N
61	20231219	130440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	40	2	1.51	241035815	89895	96.22	2650	2715	2650	3450	1860	2655	2681.30	2.08	0	5984	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	5	1	24154730	651	9.49	1.19	12	0.37	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	3.42	N	039420	500	120 억	503559	N	N	N	N
62	20231219	120440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	15	2	0.56	238446685	88933	95.19	2650	2715	2650	3450	1860	2655	2681.19	2.08	0	5699	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	5	1	24154730	645	9.40	1.18	12	0.37	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	503559	N	N	N	N
63	20231219	110440	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2700	45	2	1.69	187448415	69942	74.86	2650	2715	2650	3450	1860	2655	2680.06	2.08	0	3525	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	5	1	24154730	652	9.51	1.19	12	0.29	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	503559	N	N	N	N
64	20231219	100437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2695	40	2	1.51	156719120	58526	62.64	2650	2715	2650	3450	1860	2655	2677.77	2.08	0	6157	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	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	3.42	N	039420	500	120 억	503559	N	N	N	N
65	20231219	090438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2670	15	2	0.56	21240950	8014	8.58	2650	2675	2650	3450	1860	2655	2650.48	2.08	0	-170	2688	2671	2648	2631	2608	2680	2640	121	795	500	1910	5	1	24154730	645	9.40	1.18	12	0.03	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	503559	N	N	N	N
66	20231218	160438	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2655	15	2	0.57	247226665	93338	189.01	2645	2665	2625	3430	1850	2640	2648.72	1.96	0	27311	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	641	9.35	1.17	12	0.39	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	3.41	N	039420	500	120 억	472437	N	N	N	N
67	20231218	150437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	0	3	0.00	239054800	90258	182.77	2645	2665	2625	3430	1850	2640	2648.57	1.96	0	27027	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	638	9.30	1.17	12	0.37	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	3.41	N	039420	500	120 억	472437	N	N	N	N
68	20231218	140436	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2650	10	2	0.38	194574735	73476	148.79	2645	2665	2625	3430	1850	2640	2648.14	1.96	0	23985	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	640	9.33	1.17	12	0.30	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	3.41	N	039420	500	120 억	472437	N	N	N	N
69	20231218	130437	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2650	10	2	0.38	187296165	70730	143.23	2645	2665	2625	3430	1850	2640	2648.04	1.96	0	23417	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	640	9.33	1.17	12	0.29	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	3.41	N	039420	500	120 억	472437	N	N	N	N
70	20231218	120433	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2640	0	3	0.00	161282970	60889	123.30	2645	2665	2625	3430	1850	2640	2648.80	1.96	0	19172	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	638	9.30	1.17	12	0.25	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	3.41	N	039420	500	120 억	472437	N	N	N	N
71	20231218	110436	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2660	20	2	0.76	131323475	49569	100.38	2645	2665	2625	3430	1850	2640	2649.31	1.96	0	17724	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	643	9.37	1.18	12	0.21	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	3.41	N	039420	500	120 억	472437	N	N	N	N
72	20231218	100435	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2645	5	2	0.19	42070090	15959	32.32	2645	2650	2625	3430	1850	2640	2636.14	1.96	0	1676	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	639	9.31	1.17	12	0.07	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	3.41	N	039420	500	120 억	472437	N	N	N	N
73	20231218	090432	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2650	10	2	0.38	153445	58	0.12	2645	2650	2645	3430	1850	2640	2645.60	1.96	0	34	2670	2655	2630	2615	2590	2662	2622	121	790	500	1900	5	1	24154730	640	9.33	1.17	12	0.00	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	3.41	N	039420	500	120 억	472437	N	N	N	N
74	20231215	160433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2640	25	2	0.96	128573200	48967	92.87	2605	2645	2605	3395	1835	2615	2625.71	1.93	0	5807	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	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	466630	N	N	N	N
75	20231215	150436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2640	25	2	0.96	126508560	48185	91.38	2605	2645	2605	3395	1835	2615	2625.48	1.93	0	5578	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	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	466630	N	N	N	N
76	20231215	140436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	15	2	0.57	91727380	34980	66.34	2605	2640	2605	3395	1835	2615	2622.28	1.93	0	4360	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	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	466630	N	N	N	N
77	20231215	130433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	15	2	0.57	76281930	29108	55.20	2605	2640	2605	3395	1835	2615	2620.65	1.93	0	4061	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	5	1	24154730	635	9.26	1.16	12	0.12	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	466630	N	N	N	N
78	20231215	120433	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2635	20	2	0.76	67251595	25679	48.70	2605	2640	2605	3395	1835	2615	2618.93	1.93	0	4059	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	5	1	24154730	636	9.28	1.17	12	0.11	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	3.40	N	039420	500	120 억	466630	N	N	N	N
79	20231215	110432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	15	2	0.57	62340795	23810	45.16	2605	2640	2605	3395	1835	2615	2618.26	1.93	0	2776	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	5	1	24154730	635	9.26	1.16	12	0.10	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	466630	N	N	N	N
80	20231215	100435	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	0	3	0.00	37557305	14343	27.20	2605	2640	2605	3395	1835	2615	2618.51	1.93	0	2273	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	5	1	24154730	632	9.21	1.16	12	0.06	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.40	N	039420	500	120 억	466630	N	N	N	N
81	20231215	090434	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-10	5	-0.38	5249075	2015	3.82	2605	2605	2605	3395	1835	2615	2605.00	1.93	0	-260	2651	2632	2606	2587	2561	2642	2597	121	780	500	1880	5	1	24154730	629	9.17	1.15	12	0.01	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	3.40	N	039420	500	120 억	466630	N	N	N	N
82	20231214	160432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	0	3	0.00	137152140	52628	162.17	2610	2625	2580	3395	1835	2615	2606.07	1.92	0	3976	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	632	9.21	1.16	12	0.22	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.44	N	039420	500	120 억	462754	N	N	N	N
83	20231214	150447	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-5	5	-0.19	133804950	51348	158.22	2610	2625	2580	3395	1835	2615	2605.85	1.92	0	3509	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	630	9.19	1.15	12	0.21	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	3.44	N	039420	500	120 억	462754	N	N	N	N
84	20231214	140442	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-10	5	-0.38	121389600	46591	143.56	2610	2625	2580	3395	1835	2615	2605.43	1.92	0	6320	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	629	9.17	1.15	12	0.19	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	3.44	N	039420	500	120 억	462754	N	N	N	N
85	20231214	130441	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	5	2	0.19	88123210	33797	104.14	2610	2625	2580	3395	1835	2615	2607.43	1.92	0	1732	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	633	9.23	1.16	12	0.14	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.44	N	039420	500	120 억	462754	N	N	N	N
86	20231214	120452	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	5	2	0.19	85633785	32846	101.21	2610	2625	2580	3395	1835	2615	2607.13	1.92	0	1473	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	633	9.23	1.16	12	0.14	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.44	N	039420	500	120 억	462754	N	N	N	N
87	20231214	110432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-5	5	-0.19	83077995	31868	98.20	2610	2625	2580	3395	1835	2615	2606.94	1.92	0	1204	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	630	9.19	1.15	12	0.13	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	3.44	N	039420	500	120 억	462754	N	N	N	N
88	20231214	100428	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-5	5	-0.19	55634585	21358	65.81	2610	2625	2580	3395	1835	2615	2604.86	1.92	0	-875	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	630	9.19	1.15	12	0.09	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	3.44	N	039420	500	120 억	462754	N	N	N	N
89	20231214	090415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	0	3	0.00	2065065	791	2.44	2610	2615	2610	3395	1835	2615	2610.70	1.92	0	101	2641	2627	2611	2597	2581	2620	2590	121	780	500	1880	5	1	24154730	632	9.21	1.16	12	0.00	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.44	N	039420	500	120 억	462754	N	N	N	N
90	20231213	160430	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	-10	5	-0.38	83018215	31823	46.73	2625	2625	2595	3410	1840	2625	2608.75	1.92	0	-120	2671	2647	2621	2597	2571	2635	2585	121	785	500	1890	5	1	24154730	632	9.21	1.16	12	0.13	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.48	N	039420	500	120 억	462879	N	N	N	N
91	20231213	150440	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-15	5	-0.57	62194955	23838	35.01	2625	2625	2595	3410	1840	2625	2609.07	1.92	0	221	2671	2647	2621	2597	2571	2635	2585	121	785	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	3.48	N	039420	500	120 억	462879	N	N	N	N
92	20231213	140441	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	-10	5	-0.38	44294940	16986	24.94	2625	2625	2595	3410	1840	2625	2607.73	1.92	0	-998	2671	2647	2621	2597	2571	2635	2585	121	785	500	1890	5	1	24154730	632	9.21	1.16	12	0.07	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.48	N	039420	500	120 억	462879	N	N	N	N
93	20231213	130439	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	-10	5	-0.38	19610840	7521	11.04	2625	2625	2595	3410	1840	2625	2607.48	1.92	0	-1277	2671	2647	2621	2597	2571	2635	2585	121	785	500	1890	5	1	24154730	632	9.21	1.16	12	0.03	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.48	N	039420	500	120 억	462879	N	N	N	N
94	20231213	120439	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	-25	5	-0.95	17256385	6617	9.72	2625	2625	2595	3410	1840	2625	2607.89	1.92	0	-1388	2671	2647	2621	2597	2571	2635	2585	121	785	500	1890	5	1	24154730	628	9.15	1.15	12	0.03	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.48	N	039420	500	120 억	462879	N	N	N	N
95	20231213	110440	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	-25	5	-0.95	16223015	6220	9.13	2625	2625	2595	3410	1840	2625	2608.20	1.92	0	-1356	2671	2647	2621	2597	2571	2635	2585	121	785	500	1890	5	1	24154730	628	9.15	1.15	12	0.03	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.48	N	039420	500	120 억	462879	N	N	N	N
96	20231213	100444	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2595	-30	5	-1.14	9942655	3811	5.60	2625	2625	2595	3410	1840	2625	2608.94	1.92	0	-1476	2671	2647	2621	2597	2571	2635	2585	121	785	500	1890	5	1	24154730	627	9.14	1.15	12	0.02	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	3.48	N	039420	500	120 억	462879	N	N	N	N
97	20231213	090434	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	0	3	0.00	556500	212	0.31	2625	2625	2625	3410	1840	2625	2625.00	1.92	0	-18	2671	2647	2621	2597	2571	2635	2585	121	785	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	3.48	N	039420	500	120 억	462879	N	N	N	N
98	20231212	160420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	-5	5	-0.19	174474080	66741	200.67	2630	2645	2595	3415	1845	2630	2614.20	1.88	0	8216	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	634	9.24	1.16	12	0.28	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	3.53	N	039420	500	120 억	454663	N	N	N	N
99	20231212	150426	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	-15	5	-0.57	169736725	64934	195.24	2630	2645	2595	3415	1845	2630	2613.99	1.88	0	8187	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	632	9.21	1.16	12	0.27	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.53	N	039420	500	120 억	454663	N	N	N	N
100	20231212	140409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2645	15	2	0.57	116786045	44701	134.40	2630	2645	2595	3415	1845	2630	2612.60	1.88	0	5438	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	639	9.31	1.17	12	0.19	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	3.53	N	039420	500	120 억	454663	N	N	N	N
101	20231212	130405	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-25	5	-0.95	92716660	35571	106.95	2630	2640	2595	3415	1845	2630	2606.52	1.88	0	7684	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	629	9.17	1.15	12	0.15	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	3.53	N	039420	500	120 억	454663	N	N	N	N
102	20231212	120404	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-20	5	-0.76	75804900	29072	87.41	2630	2640	2595	3415	1845	2630	2607.49	1.88	0	5239	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	630	9.19	1.15	12	0.12	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	3.53	N	039420	500	120 억	454663	N	N	N	N
103	20231212	110408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-25	5	-0.95	74089425	28413	85.43	2630	2640	2595	3415	1845	2630	2607.59	1.88	0	5156	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	629	9.17	1.15	12	0.12	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	3.53	N	039420	500	120 억	454663	N	N	N	N
104	20231212	100424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-25	5	-0.95	36480810	13953	41.95	2630	2640	2595	3415	1845	2630	2614.55	1.88	0	855	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	629	9.17	1.15	12	0.06	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	3.53	N	039420	500	120 억	454663	N	N	N	N
105	20231212	090421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2635	5	2	0.19	94745	36	0.11	2630	2635	2630	3415	1845	2630	2631.81	1.88	0	-3	2640	2635	2625	2620	2610	2637	2622	121	785	500	1890	5	1	24154730	636	9.28	1.17	12	0.00	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	3.53	N	039420	500	120 억	454663	N	N	N	N
106	20231211	160424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	15	2	0.57	86995230	33159	87.43	2615	2630	2615	3395	1835	2615	2623.58	1.80	-8766	10132	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	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	3.55	N	039420	500	120 억	435765	N	N	N	N
107	20231211	150422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	10	2	0.38	77889760	29694	78.30	2615	2630	2615	3395	1835	2615	2623.08	1.80	-8766	9357	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	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	3.55	N	039420	500	120 억	435765	N	N	N	N
108	20231211	140422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	15	2	0.57	55700770	21241	56.01	2615	2630	2615	3395	1835	2615	2622.32	1.80	-8766	7635	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	5	1	24154730	635	9.26	1.16	12	0.09	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	3.55	N	039420	500	120 억	435765	N	N	N	N
109	20231211	130424	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	10	2	0.38	48340785	18439	48.62	2615	2630	2615	3395	1835	2615	2621.66	1.80	-8766	7165	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	5	1	24154730	634	9.24	1.16	12	0.08	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	3.55	N	039420	500	120 억	435765	N	N	N	N
110	20231211	120423	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	5	2	0.19	39185655	14952	39.43	2615	2630	2615	3395	1835	2615	2620.76	1.80	-8766	5685	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	5	1	24154730	633	9.23	1.16	12	0.06	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.55	N	039420	500	120 억	435765	N	N	N	N
111	20231211	110421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	5	2	0.19	30980765	11821	31.17	2615	2630	2615	3395	1835	2615	2620.82	1.80	-8766	4106	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	5	1	24154730	633	9.23	1.16	12	0.05	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.55	N	039420	500	120 억	435765	N	N	N	N
112	20231211	100421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	15	2	0.57	20166210	7693	20.28	2615	2630	2615	3395	1835	2615	2621.37	1.80	-8766	1912	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	5	1	24154730	635	9.26	1.16	12	0.03	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	3.55	N	039420	500	120 억	435765	N	N	N	N
113	20231211	090419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	10	2	0.38	2655975	1015	2.68	2615	2625	2615	3395	1835	2615	2616.72	1.80	-8766	98	2658	2636	2598	2576	2538	2647	2587	121	780	500	1880	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	3.55	N	039420	500	120 억	435765	N	N	N	N
114	20231208	160417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	30	2	1.16	97664750	37608	94.93	2560	2620	2560	3360	1810	2585	2596.91	1.80	0	8766	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	632	9.21	1.16	12	0.16	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.49	N	039420	500	120 억	435765	N	N	N	N
115	20231208	150419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	35	2	1.35	91301460	35174	88.78	2560	2620	2560	3360	1810	2585	2595.71	1.80	0	8566	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	633	9.23	1.16	12	0.15	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.49	N	039420	500	120 억	435765	N	N	N	N
116	20231208	140418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	35	2	1.35	77440350	29881	75.42	2560	2620	2560	3360	1810	2585	2591.63	1.80	0	8082	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	633	9.23	1.16	12	0.12	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.49	N	039420	500	120 억	435765	N	N	N	N
117	20231208	130417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	25	2	0.97	58776555	22741	57.40	2560	2615	2560	3360	1810	2585	2584.61	1.80	0	5417	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	630	9.19	1.15	12	0.09	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	3.49	N	039420	500	120 억	435765	N	N	N	N
118	20231208	120414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	15	2	0.58	52829835	20458	51.64	2560	2615	2560	3360	1810	2585	2582.36	1.80	0	4924	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	628	9.15	1.15	12	0.08	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.49	N	039420	500	120 억	435765	N	N	N	N
119	20231208	110414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	15	2	0.58	49295715	19099	48.21	2560	2615	2560	3360	1810	2585	2581.06	1.80	0	4721	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	628	9.15	1.15	12	0.08	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.49	N	039420	500	120 억	435765	N	N	N	N
120	20231208	100419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	30	2	1.16	45221445	17534	44.26	2560	2615	2560	3360	1810	2585	2579.07	1.80	0	4640	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	632	9.21	1.16	12	0.07	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.49	N	039420	500	120 억	435765	N	N	N	N
121	20231208	090414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	15	2	0.58	24656140	9619	24.28	2560	2600	2560	3360	1810	2585	2563.27	1.80	0	1042	2628	2606	2593	2571	2558	2600	2565	121	775	500	1860	5	1	24154730	628	9.15	1.15	12	0.04	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.49	N	039420	500	120 억	435765	N	N	N	N
122	20231207	160414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2585	-30	5	-1.15	100178815	38597	22.01	2600	2615	2580	3395	1835	2615	2595.51	1.79	0	3088	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	624	9.10	1.14	12	0.16	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	3.50	N	039420	500	120 억	432679	N	N	N	N
123	20231207	150416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-10	5	-0.38	76411230	29423	16.78	2600	2615	2580	3395	1835	2615	2596.99	1.79	0	2236	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	629	9.17	1.15	12	0.12	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	3.50	N	039420	500	120 억	432679	N	N	N	N
124	20231207	140414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-10	5	-0.38	69278950	26683	15.22	2600	2615	2580	3395	1835	2615	2596.37	1.79	0	2121	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	629	9.17	1.15	12	0.11	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	3.50	N	039420	500	120 억	432679	N	N	N	N
125	20231207	130415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-5	5	-0.19	67206530	25888	14.76	2600	2615	2580	3395	1835	2615	2596.05	1.79	0	1833	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	630	9.19	1.15	12	0.11	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	3.50	N	039420	500	120 억	432679	N	N	N	N
126	20231207	120415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-5	5	-0.19	58965710	22728	12.96	2600	2610	2580	3395	1835	2615	2594.41	1.79	0	1236	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	630	9.19	1.15	12	0.09	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	3.50	N	039420	500	120 억	432679	N	N	N	N
127	20231207	110411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	-15	5	-0.57	53675975	20697	11.80	2600	2605	2580	3395	1835	2615	2593.42	1.79	0	1351	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	628	9.15	1.15	12	0.09	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.50	N	039420	500	120 억	432679	N	N	N	N
128	20231207	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	-10	5	-0.38	36061020	13906	7.93	2600	2605	2580	3395	1835	2615	2593.20	1.79	0	1012	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	629	9.17	1.15	12	0.06	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	3.50	N	039420	500	120 억	432679	N	N	N	N
129	20231207	090417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	-15	5	-0.57	9563100	3679	2.10	2600	2600	2595	3395	1835	2615	2599.37	1.79	0	-646	2691	2652	2621	2582	2551	2672	2602	121	780	500	1880	5	1	24154730	628	9.15	1.15	12	0.02	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.50	N	039420	500	120 억	432679	N	N	N	N
130	20231206	160408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	0	3	0.00	455642225	173591	403.26	2595	2660	2590	3395	1835	2615	2624.92	1.71	0	15594	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	632	9.21	1.16	12	0.72	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.53	N	039420	500	120 억	413076	N	N	N	N
131	20231206	150416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	10	2	0.38	370360915	140894	327.30	2595	2660	2590	3395	1835	2615	2628.65	1.71	0	6543	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	634	9.24	1.16	12	0.58	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	3.53	N	039420	500	120 억	413076	N	N	N	N
132	20231206	140414	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-5	5	-0.19	274659850	104677	243.17	2595	2650	2590	3395	1835	2615	2623.88	1.71	0	4554	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	630	9.19	1.15	12	0.43	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	3.53	N	039420	500	120 억	413076	N	N	N	N
133	20231206	130411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-5	5	-0.19	262109880	99870	232.00	2595	2650	2590	3395	1835	2615	2624.51	1.71	0	3956	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	630	9.19	1.15	12	0.41	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	3.53	N	039420	500	120 억	413076	N	N	N	N
134	20231206	120409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2640	25	2	0.96	137611485	52385	121.69	2595	2645	2590	3395	1835	2615	2626.93	1.71	0	-4142	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	638	9.30	1.17	12	0.22	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	3.53	N	039420	500	120 억	413076	N	N	N	N
135	20231206	110416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2645	30	2	1.15	96163405	36666	85.18	2595	2645	2590	3395	1835	2615	2622.69	1.71	0	-2939	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	639	9.31	1.17	12	0.15	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	3.53	N	039420	500	120 억	413076	N	N	N	N
136	20231206	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	10	2	0.38	40385925	15467	35.93	2595	2625	2590	3395	1835	2615	2611.10	1.71	0	-2184	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	634	9.24	1.16	12	0.06	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	3.53	N	039420	500	120 억	413076	N	N	N	N
137	20231206	090413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2590	-25	5	-0.96	5605030	2161	5.02	2595	2605	2590	3395	1835	2615	2593.72	1.71	0	297	2665	2640	2620	2595	2575	2630	2585	121	780	500	1880	5	1	24154730	626	9.12	1.15	12	0.01	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	3.53	N	039420	500	120 억	413076	N	N	N	N
138	20231205	160413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	-15	5	-0.57	112366075	42998	39.92	2630	2645	2600	3415	1845	2630	2613.29	1.74	0	-6945	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	5	1	24154730	632	9.21	1.16	12	0.18	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.60	N	039420	500	120 억	420013	N	N	N	N
139	20231205	150413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-20	5	-0.76	93491365	35751	33.19	2630	2645	2600	3415	1845	2630	2615.07	1.74	0	-4102	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	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	3.60	N	039420	500	120 억	420013	N	N	N	N
140	20231205	140412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	-20	5	-0.76	72465460	27688	25.70	2630	2645	2600	3415	1845	2630	2617.22	1.74	0	-1636	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	5	1	24154730	630	9.19	1.15	12	0.11	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	3.60	N	039420	500	120 억	420013	N	N	N	N
141	20231205	130413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2615	-15	5	-0.57	61135485	23347	21.67	2630	2645	2600	3415	1845	2630	2618.56	1.74	0	-1958	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	5	1	24154730	632	9.21	1.16	12	0.10	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.60	N	039420	500	120 억	420013	N	N	N	N
142	20231205	120410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	-10	5	-0.38	57454440	21938	20.37	2630	2645	2600	3415	1845	2630	2618.95	1.74	0	-2146	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	5	1	24154730	633	9.23	1.16	12	0.09	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.60	N	039420	500	120 억	420013	N	N	N	N
143	20231205	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2625	-5	5	-0.19	53311145	20357	18.90	2630	2645	2600	3415	1845	2630	2618.81	1.74	0	-1291	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	5	1	24154730	634	9.24	1.16	12	0.08	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	3.60	N	039420	500	120 억	420013	N	N	N	N
144	20231205	100410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	0	3	0.00	38132975	14569	13.52	2630	2645	2600	3415	1845	2630	2617.41	1.74	0	397	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	5	1	24154730	635	9.26	1.16	12	0.06	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	3.60	N	039420	500	120 억	420013	N	N	N	N
145	20231205	090409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2620	-10	5	-0.38	3140125	1194	1.11	2630	2630	2620	3415	1845	2630	2629.92	1.74	0	-239	2673	2651	2618	2596	2563	2662	2607	121	785	500	1890	5	1	24154730	633	9.23	1.16	12	0.00	284.00	2260.00	3100	20230316	-15.48	2250	20230103	16.44	3100	-15.48	20230316	2250	16.44	20230103	3100	-15.48	20230316	2250	16.44	20230103	3.60	N	039420	500	120 억	420013	N	N	N	N
146	20231204	160410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	40	2	1.54	280658965	107706	381.02	2585	2640	2585	3365	1815	2590	2605.78	1.58	0	39492	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	635	9.26	1.16	12	0.45	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	3.62	N	039420	500	120 억	380484	N	N	N	N
147	20231204	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2630	40	2	1.54	260560065	100054	353.95	2585	2630	2585	3365	1815	2590	2604.19	1.58	0	36407	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	635	9.26	1.16	12	0.41	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	3.62	N	039420	500	120 억	380484	N	N	N	N
148	20231204	140408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2610	20	2	0.77	201559685	77524	274.25	2585	2620	2585	3365	1815	2590	2599.96	1.58	0	32907	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	630	9.19	1.15	12	0.32	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	3.62	N	039420	500	120 억	380484	N	N	N	N
149	20231204	130407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	15	2	0.58	198642475	76406	270.29	2585	2620	2585	3365	1815	2590	2599.83	1.58	0	32408	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	629	9.17	1.15	12	0.32	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	3.62	N	039420	500	120 억	380484	N	N	N	N
150	20231204	120408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2595	5	2	0.19	106911025	41152	145.58	2585	2610	2585	3365	1815	2590	2597.95	1.58	0	3494	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	627	9.14	1.15	12	0.17	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	3.62	N	039420	500	120 억	380484	N	N	N	N
151	20231204	110409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2600	10	2	0.39	84008040	32319	114.33	2585	2610	2585	3365	1815	2590	2599.34	1.58	0	2798	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	628	9.15	1.15	12	0.13	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.62	N	039420	500	120 억	380484	N	N	N	N
152	20231204	100408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2605	15	2	0.58	75409105	29004	102.60	2585	2610	2585	3365	1815	2590	2599.96	1.58	0	2349	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	629	9.17	1.15	12	0.12	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	3.62	N	039420	500	120 억	380484	N	N	N	N
153	20231204	090408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2590	0	3	0.00	4841480	1871	6.62	2585	2590	2585	3365	1815	2590	2587.64	1.58	0	963	2626	2607	2591	2572	2556	2600	2565	121	775	500	1860	5	1	24154730	626	9.12	1.15	12	0.01	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	3.62	N	039420	500	120 억	380484	N	N	N	N
154	20231201	160408	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	0	3	0.00	73218620	28266	58.96	2605	2610	2575	3365	1815	2590	2590.34	1.56	0	4399	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	626	9.12	1.15	12	0.12	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	376085	N	N	N	N
155	20231201	150407	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2595	5	2	0.19	66075725	25510	53.21	2605	2610	2575	3365	1815	2590	2590.19	1.56	0	3515	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	627	9.14	1.15	12	0.11	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	376085	N	N	N	N
156	20231201	140407	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	0	3	0.00	51128410	19737	41.17	2605	2610	2575	3365	1815	2590	2590.49	1.56	0	964	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	626	9.12	1.15	12	0.08	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	376085	N	N	N	N
157	20231201	130407	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	0	3	0.00	42860800	16550	34.52	2605	2610	2575	3365	1815	2590	2589.78	1.56	0	106	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	626	9.12	1.15	12	0.07	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	376085	N	N	N	N
158	20231201	120410	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2595	5	2	0.19	30552025	11787	24.59	2605	2610	2580	3365	1815	2590	2592.01	1.56	0	-562	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	627	9.14	1.15	12	0.05	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	376085	N	N	N	N
159	20231201	110409	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	0	3	0.00	24460575	9436	19.68	2605	2610	2580	3365	1815	2590	2592.26	1.56	0	-938	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	626	9.12	1.15	12	0.04	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	376085	N	N	N	N
160	20231201	100410	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2590	0	3	0.00	17878595	6890	14.37	2605	2610	2580	3365	1815	2590	2594.86	1.56	0	-1575	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	626	9.12	1.15	12	0.03	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	376085	N	N	N	N
161	20231201	090406	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	2605	15	2	0.58	5725255	2201	4.59	2605	2610	2595	3365	1815	2590	2601.21	1.56	0	-1318	2626	2607	2586	2567	2546	2617	2577	121	775	500	1860	5	1	24154730	629	9.17	1.15	12	0.01	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	3.49	N	039420	500	120 억	376085	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History