KissMeData/039420/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240531	160459	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2695	-20	5	-0.74	80543810	29883	102.82	2715	2715	2680	3525	1905	2715	2695.31	2.41	1227	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	651	8.56	1.08	12	0.12	315.00	2490.00	3065	20240117	-12.07	2315	20231005	16.41	3065	-12.07	20240117	2500	7.80	20240419	3065	-12.07	20240117	2315	16.41	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
3	20240531	150458	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2685	-30	5	-1.10	79247685	29402	101.17	2715	2715	2680	3525	1905	2715	2695.32	2.41	1398	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	649	8.52	1.08	12	0.12	315.00	2490.00	3065	20240117	-12.40	2315	20231005	15.98	3065	-12.40	20240117	2500	7.40	20240419	3065	-12.40	20240117	2315	15.98	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
4	20240531	140459	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	-10	5	-0.37	61100190	22659	77.97	2715	2715	2680	3525	1905	2715	2696.51	2.41	232	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.09	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
5	20240531	130501	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2700	-15	5	-0.55	54380350	20177	69.43	2715	2715	2680	3525	1905	2715	2695.17	2.41	220	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	652	8.57	1.08	12	0.08	315.00	2490.00	3065	20240117	-11.91	2315	20231005	16.63	3065	-11.91	20240117	2500	8.00	20240419	3065	-11.91	20240117	2315	16.63	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
6	20240531	120502	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2695	-20	5	-0.74	24648045	9128	31.41	2715	2715	2690	3525	1905	2715	2700.27	2.41	-894	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	651	8.56	1.08	12	0.04	315.00	2490.00	3065	20240117	-12.07	2315	20231005	16.41	3065	-12.07	20240117	2500	7.80	20240419	3065	-12.07	20240117	2315	16.41	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
7	20240531	110500	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2695	-20	5	-0.74	20863305	7723	26.57	2715	2715	2690	3525	1905	2715	2701.45	2.41	-535	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	651	8.56	1.08	12	0.03	315.00	2490.00	3065	20240117	-12.07	2315	20231005	16.41	3065	-12.07	20240117	2500	7.80	20240419	3065	-12.07	20240117	2315	16.41	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
8	20240531	100501	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2695	-20	5	-0.74	20151825	7459	25.66	2715	2715	2690	3525	1905	2715	2701.68	2.41	-373	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	651	8.56	1.08	12	0.03	315.00	2490.00	3065	20240117	-12.07	2315	20231005	16.41	3065	-12.07	20240117	2500	7.80	20240419	3065	-12.07	20240117	2315	16.41	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
9	20240531	090457	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2710	-5	5	-0.18	2642385	975	3.35	2715	2715	2705	3525	1905	2715	2710.14	2.41	-322	2745	2730	2715	2700	2685	2737	2707	121	810	500	2000	5	1	24154730	655	8.60	1.09	12	0.00	315.00	2490.00	3065	20240117	-11.58	2315	20231005	17.06	3065	-11.58	20240117	2500	8.40	20240419	3065	-11.58	20240117	2315	17.06	20231005	2.56	N	039420	500	120 억	583091	N	N	N	N
10	20240530	160456	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	10	2	0.37	78557090	28974	43.94	2705	2730	2700	3515	1895	2705	2711.30	2.42	-1225	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	656	8.62	1.09	12	0.12	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
11	20240530	150457	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2700	-5	5	-0.18	74064500	27318	41.43	2705	2730	2700	3515	1895	2705	2711.20	2.42	-1429	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	652	8.57	1.08	12	0.11	315.00	2490.00	3065	20240117	-11.91	2315	20231005	16.63	3065	-11.91	20240117	2500	8.00	20240419	3065	-11.91	20240117	2315	16.63	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
12	20240530	140458	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	0	3	0.00	60829300	22422	34.00	2705	2730	2700	3515	1895	2705	2712.93	2.42	-1784	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.09	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
13	20240530	130458	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	15	2	0.55	39845880	14704	22.30	2705	2725	2700	3515	1895	2705	2709.87	2.42	-2561	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	657	8.63	1.09	12	0.06	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
14	20240530	120458	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	10	2	0.37	35328755	13042	19.78	2705	2725	2700	3515	1895	2705	2708.84	2.42	-1464	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	656	8.62	1.09	12	0.05	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
15	20240530	110457	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	10	2	0.37	30279790	11186	16.96	2705	2720	2700	3515	1895	2705	2706.94	2.42	-823	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	656	8.62	1.09	12	0.05	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
16	20240530	100459	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	0	3	0.00	13107510	4849	7.35	2705	2715	2700	3515	1895	2705	2703.14	2.42	-86	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.02	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
17	20240530	090458	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	0	3	0.00	1752840	648	0.98	2705	2705	2705	3515	1895	2705	2705.00	2.42	-384	2801	2752	2726	2677	2651	2740	2665	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.00	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.52	N	039420	500	120 억	584316	N	N	N	N
18	20240529	160454	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	-55	5	-1.99	176436165	64700	85.45	2775	2775	2700	3585	1935	2760	2726.99	2.49	-16312	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	653	8.59	1.09	12	0.27	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
19	20240529	150453	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2700	-60	5	-2.17	171794445	62984	83.18	2775	2775	2700	3585	1935	2760	2727.59	2.49	-16200	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	652	8.57	1.08	12	0.26	315.00	2490.00	3065	20240117	-11.91	2315	20231005	16.63	3065	-11.91	20240117	2500	8.00	20240419	3065	-11.91	20240117	2315	16.63	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
20	20240529	140455	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	-40	5	-1.45	119825115	43814	57.86	2775	2775	2715	3585	1935	2760	2734.86	2.49	-7638	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	657	8.63	1.09	12	0.18	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
21	20240529	130454	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	-45	5	-1.63	112085455	40968	54.10	2775	2775	2715	3585	1935	2760	2735.93	2.49	-7312	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	656	8.62	1.09	12	0.17	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
22	20240529	120457	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2725	-35	5	-1.27	73209940	26686	35.24	2775	2775	2725	3585	1935	2760	2743.38	2.49	-7077	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	658	8.65	1.09	12	0.11	315.00	2490.00	3065	20240117	-11.09	2315	20231005	17.71	3065	-11.09	20240117	2500	9.00	20240419	3065	-11.09	20240117	2315	17.71	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
23	20240529	110454	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	-25	5	-0.91	51083805	18577	24.53	2775	2775	2735	3585	1935	2760	2749.84	2.49	-6128	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	661	8.68	1.10	12	0.08	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
24	20240529	100453	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2750	-10	5	-0.36	32658830	11842	15.64	2775	2775	2735	3585	1935	2760	2757.88	2.49	-5625	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	664	8.73	1.10	12	0.05	315.00	2490.00	3065	20240117	-10.28	2315	20231005	18.79	3065	-10.28	20240117	2500	10.00	20240419	3065	-10.28	20240117	2315	18.79	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
25	20240529	090450	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2750	-10	5	-0.36	21718120	7852	10.37	2775	2775	2750	3585	1935	2760	2765.93	2.49	-5130	2806	2782	2746	2722	2686	2795	2735	121	825	500	2040	5	1	24154730	664	8.73	1.10	12	0.03	315.00	2490.00	3065	20240117	-10.28	2315	20231005	18.79	3065	-10.28	20240117	2500	10.00	20240419	3065	-10.28	20240117	2315	18.79	20231005	2.48	N	039420	500	120 억	600396	N	N	N	N
26	20240528	160451	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2760	50	2	1.85	207781800	75650	139.89	2710	2770	2710	3520	1900	2710	2746.62	2.40	20270	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	667	8.76	1.11	12	0.31	315.00	2490.00	3065	20240117	-9.95	2315	20231005	19.22	3065	-9.95	20240117	2500	10.40	20240419	3065	-9.95	20240117	2315	19.22	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
27	20240528	150453	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2755	45	2	1.66	185950825	67726	125.24	2710	2770	2710	3520	1900	2710	2745.63	2.40	18529	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	665	8.75	1.11	12	0.28	315.00	2490.00	3065	20240117	-10.11	2315	20231005	19.01	3065	-10.11	20240117	2500	10.20	20240419	3065	-10.11	20240117	2315	19.01	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
28	20240528	140453	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	30	2	1.11	147325315	53670	99.25	2710	2770	2710	3520	1900	2710	2745.02	2.40	17001	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	662	8.70	1.10	12	0.22	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
29	20240528	130451	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	30	2	1.11	144296565	52563	97.20	2710	2770	2710	3520	1900	2710	2745.21	2.40	17108	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	662	8.70	1.10	12	0.22	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
30	20240528	120452	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	30	2	1.11	128760625	46879	86.69	2710	2770	2710	3520	1900	2710	2746.66	2.40	15701	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	662	8.70	1.10	12	0.19	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
31	20240528	110443	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	25	2	0.92	116179855	42276	78.18	2710	2770	2710	3520	1900	2710	2748.13	2.40	14201	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	661	8.68	1.10	12	0.18	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
32	20240528	100452	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2745	35	2	1.29	99726480	36272	67.07	2710	2770	2710	3520	1900	2710	2749.41	2.40	12934	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	663	8.71	1.10	12	0.15	315.00	2490.00	3065	20240117	-10.44	2315	20231005	18.57	3065	-10.44	20240117	2500	9.80	20240419	3065	-10.44	20240117	2315	18.57	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
33	20240528	090453	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2710	0	3	0.00	1756080	648	1.20	2710	2710	2710	3520	1900	2710	2710.00	2.40	125	2740	2725	2710	2695	2680	2717	2687	121	810	500	2000	5	1	24154730	655	8.60	1.09	12	0.00	315.00	2490.00	3065	20240117	-11.58	2315	20231005	17.06	3065	-11.58	20240117	2500	8.40	20240419	3065	-11.58	20240117	2315	17.06	20231005	2.56	N	039420	500	120 억	580358	N	N	N	N
34	20240527	160445	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2710	0	3	0.00	145869860	53927	95.82	2725	2725	2695	3520	1900	2710	2704.95	2.43	-5794	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	655	8.60	1.09	12	0.22	315.00	2490.00	3065	20240117	-11.58	2315	20231005	17.06	3065	-11.58	20240117	2500	8.40	20240419	3065	-11.58	20240117	2315	17.06	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
35	20240527	150452	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2710	0	3	0.00	133349315	49307	87.61	2725	2725	2695	3520	1900	2710	2704.47	2.43	-5623	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	655	8.60	1.09	12	0.20	315.00	2490.00	3065	20240117	-11.58	2315	20231005	17.06	3065	-11.58	20240117	2500	8.40	20240419	3065	-11.58	20240117	2315	17.06	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
36	20240527	140451	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2710	0	3	0.00	110809130	40981	72.81	2725	2725	2695	3520	1900	2710	2703.91	2.43	-5041	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	655	8.60	1.09	12	0.17	315.00	2490.00	3065	20240117	-11.58	2315	20231005	17.06	3065	-11.58	20240117	2500	8.40	20240419	3065	-11.58	20240117	2315	17.06	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
37	20240527	130450	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2700	-10	5	-0.37	100242365	37081	65.89	2725	2725	2695	3520	1900	2710	2703.33	2.43	-4030	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	652	8.57	1.08	12	0.15	315.00	2490.00	3065	20240117	-11.91	2315	20231005	16.63	3065	-11.91	20240117	2500	8.00	20240419	3065	-11.91	20240117	2315	16.63	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
38	20240527	120451	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2700	-10	5	-0.37	93792065	34692	61.64	2725	2725	2695	3520	1900	2710	2703.56	2.43	-2766	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	652	8.57	1.08	12	0.14	315.00	2490.00	3065	20240117	-11.91	2315	20231005	16.63	3065	-11.91	20240117	2500	8.00	20240419	3065	-11.91	20240117	2315	16.63	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
39	20240527	110451	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2700	-10	5	-0.37	82164180	30383	53.98	2725	2725	2700	3520	1900	2710	2704.28	2.43	-420	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	652	8.57	1.08	12	0.13	315.00	2490.00	3065	20240117	-11.91	2315	20231005	16.63	3065	-11.91	20240117	2500	8.00	20240419	3065	-11.91	20240117	2315	16.63	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
40	20240527	100449	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	-5	5	-0.18	9203740	3392	6.03	2725	2725	2705	3520	1900	2710	2713.37	2.43	136	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.01	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
41	20240527	090450	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2725	15	2	0.55	1090000	400	0.71	2725	2725	2725	3520	1900	2710	2725.00	2.43	0	2756	2732	2711	2687	2666	2745	2700	121	810	500	2000	5	1	24154730	658	8.65	1.09	12	0.00	315.00	2490.00	3065	20240117	-11.09	2315	20231005	17.71	3065	-11.09	20240117	2500	9.00	20240419	3065	-11.09	20240117	2315	17.71	20231005	2.58	N	039420	500	120 억	586607	N	N	N	N
42	20240524	160429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2710	5	2	0.18	152337450	56281	201.20	2690	2735	2690	3515	1895	2705	2706.73	2.39	9387	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	655	8.60	1.09	12	0.23	315.00	2490.00	3065	20240117	-11.58	2315	20231005	17.06	3065	-11.58	20240117	2500	8.40	20240419	3065	-11.58	20240117	2315	17.06	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
43	20240524	150428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	0	3	0.00	145379915	53706	192.00	2690	2735	2690	3515	1895	2705	2706.96	2.39	10376	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.22	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
44	20240524	140430	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	0	3	0.00	142588410	52674	188.31	2690	2735	2690	3515	1895	2705	2707.00	2.39	10820	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.22	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
45	20240524	130429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2700	-5	5	-0.18	136542150	50435	180.31	2690	2735	2690	3515	1895	2705	2707.29	2.39	10523	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	652	8.57	1.08	12	0.21	315.00	2490.00	3065	20240117	-11.91	2315	20231005	16.63	3065	-11.91	20240117	2500	8.00	20240419	3065	-11.91	20240117	2315	16.63	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
46	20240524	120428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	0	3	0.00	129167705	47710	170.56	2690	2735	2690	3515	1895	2705	2707.35	2.39	9026	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.20	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
47	20240524	110428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	0	3	0.00	98326100	36300	129.77	2690	2735	2690	3515	1895	2705	2708.71	2.39	7564	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	653	8.59	1.09	12	0.15	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
48	20240524	100431	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2710	5	2	0.18	81770605	30199	107.96	2690	2735	2690	3515	1895	2705	2707.73	2.39	6570	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	655	8.60	1.09	12	0.13	315.00	2490.00	3065	20240117	-11.58	2315	20231005	17.06	3065	-11.58	20240117	2500	8.40	20240419	3065	-11.58	20240117	2315	17.06	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
49	20240524	090429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2725	20	2	0.74	3942060	1462	5.23	2690	2725	2690	3515	1895	2705	2696.35	2.39	623	2741	2722	2711	2692	2681	2732	2702	121	810	500	2000	5	1	24154730	658	8.65	1.09	12	0.01	315.00	2490.00	3065	20240117	-11.09	2315	20231005	17.71	3065	-11.09	20240117	2500	9.00	20240419	3065	-11.09	20240117	2315	17.71	20231005	2.69	N	039420	500	120 억	577220	N	N	N	N
50	20240523	160425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2705	-15	5	-0.55	75898730	27972	36.51	2700	2730	2700	3535	1905	2720	2713.38	2.38	2142	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	653	8.59	1.09	12	0.12	315.00	2490.00	3065	20240117	-11.75	2315	20231005	16.85	3065	-11.75	20240117	2500	8.20	20240419	3065	-11.75	20240117	2315	16.85	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
51	20240523	150429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	0	3	0.00	68640560	25292	33.01	2700	2730	2700	3535	1905	2720	2713.92	2.38	1450	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	657	8.63	1.09	12	0.10	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
52	20240523	140430	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	0	3	0.00	51403090	18934	24.71	2700	2730	2700	3535	1905	2720	2714.86	2.38	3225	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	657	8.63	1.09	12	0.08	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
53	20240523	130429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	-5	5	-0.18	46101355	16984	22.17	2700	2730	2700	3535	1905	2720	2714.40	2.38	3202	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	656	8.62	1.09	12	0.07	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
54	20240523	120426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	0	3	0.00	45859435	16895	22.05	2700	2730	2700	3535	1905	2720	2714.38	2.38	3223	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	657	8.63	1.09	12	0.07	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
55	20240523	110426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2730	10	2	0.37	35258115	12994	16.96	2700	2730	2700	3535	1905	2720	2713.42	2.38	2363	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	659	8.67	1.10	12	0.05	315.00	2490.00	3065	20240117	-10.93	2315	20231005	17.93	3065	-10.93	20240117	2500	9.20	20240419	3065	-10.93	20240117	2315	17.93	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
56	20240523	100426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	0	3	0.00	26396565	9737	12.71	2700	2730	2700	3535	1905	2720	2710.95	2.38	2624	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	657	8.63	1.09	12	0.04	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
57	20240523	090429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	0	3	0.00	7142825	2643	3.45	2700	2720	2700	3535	1905	2720	2702.54	2.38	247	2783	2751	2723	2691	2663	2737	2677	121	815	500	2010	5	1	24154730	657	8.63	1.09	12	0.01	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.72	N	039420	500	120 억	575015	N	N	N	N
58	20240522	160423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	-20	5	-0.73	207898635	76543	101.55	2740	2755	2695	3560	1920	2740	2716.10	2.32	15235	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	657	8.63	1.09	12	0.32	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
59	20240522	150426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	-25	5	-0.91	189493525	69737	92.52	2740	2755	2700	3560	1920	2740	2717.26	2.32	10436	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	656	8.62	1.09	12	0.29	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
60	20240522	140427	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2730	-10	5	-0.36	127006670	46644	61.89	2740	2755	2700	3560	1920	2740	2722.89	2.32	4671	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	659	8.67	1.10	12	0.19	315.00	2490.00	3065	20240117	-10.93	2315	20231005	17.93	3065	-10.93	20240117	2500	9.20	20240419	3065	-10.93	20240117	2315	17.93	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
61	20240522	130424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2725	-15	5	-0.55	123123055	45218	59.99	2740	2755	2700	3560	1920	2740	2722.88	2.32	4641	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	658	8.65	1.09	12	0.19	315.00	2490.00	3065	20240117	-11.09	2315	20231005	17.71	3065	-11.09	20240117	2500	9.00	20240419	3065	-11.09	20240117	2315	17.71	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
62	20240522	120424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2725	-15	5	-0.55	57044150	20822	27.63	2740	2755	2725	3560	1920	2740	2739.61	2.32	1458	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	658	8.65	1.09	12	0.09	315.00	2490.00	3065	20240117	-11.09	2315	20231005	17.71	3065	-11.09	20240117	2500	9.00	20240419	3065	-11.09	20240117	2315	17.71	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
63	20240522	110426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	0	3	0.00	48018580	17514	23.24	2740	2755	2725	3560	1920	2740	2741.73	2.32	1534	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	662	8.70	1.10	12	0.07	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
64	20240522	100426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2750	10	2	0.36	41286720	15051	19.97	2740	2755	2730	3560	1920	2740	2743.12	2.32	1252	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	664	8.73	1.10	12	0.06	315.00	2490.00	3065	20240117	-10.28	2315	20231005	18.79	3065	-10.28	20240117	2500	10.00	20240419	3065	-10.28	20240117	2315	18.79	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
65	20240522	090425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2750	10	2	0.36	460865	168	0.22	2740	2750	2740	3560	1920	2740	2743.24	2.32	21	2773	2756	2738	2721	2703	2765	2730	121	820	500	2020	5	1	24154730	664	8.73	1.10	12	0.00	315.00	2490.00	3065	20240117	-10.28	2315	20231005	18.79	3065	-10.28	20240117	2500	10.00	20240419	3065	-10.28	20240117	2315	18.79	20231005	2.73	N	039420	500	120 억	559780	N	N	N	N
66	20240521	160420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	10	2	0.37	205770770	75219	143.60	2730	2755	2720	3545	1915	2730	2735.62	2.26	14904	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	662	8.70	1.10	12	0.31	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
67	20240521	150424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	5	2	0.18	165653945	60534	115.56	2730	2755	2720	3545	1915	2730	2736.54	2.26	13153	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	661	8.68	1.10	12	0.25	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
68	20240521	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	5	2	0.18	151125075	55221	105.42	2730	2755	2720	3545	1915	2730	2736.73	2.26	12691	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	661	8.68	1.10	12	0.23	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
69	20240521	130425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	10	2	0.37	97662970	35702	68.16	2730	2750	2720	3545	1915	2730	2735.50	2.26	5988	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	662	8.70	1.10	12	0.15	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
70	20240521	120425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2730	0	3	0.00	54207405	19860	37.91	2730	2735	2720	3545	1915	2730	2729.48	2.26	2534	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	659	8.67	1.10	12	0.08	315.00	2490.00	3065	20240117	-10.93	2315	20231005	17.93	3065	-10.93	20240117	2500	9.20	20240419	3065	-10.93	20240117	2315	17.93	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
71	20240521	110426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	5	2	0.18	40156650	14713	28.09	2730	2735	2720	3545	1915	2730	2729.33	2.26	1843	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	661	8.68	1.10	12	0.06	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
72	20240521	100425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	5	2	0.18	24001740	8797	16.79	2730	2735	2720	3545	1915	2730	2728.40	2.26	1510	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	661	8.68	1.10	12	0.04	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
73	20240521	090422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	5	2	0.18	3756500	1376	2.63	2730	2735	2720	3545	1915	2730	2730.01	2.26	227	2763	2746	2723	2706	2683	2735	2695	121	815	500	2020	5	1	24154730	661	8.68	1.10	12	0.01	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.74	N	039420	500	120 억	544939	N	N	N	N
74	20240517	160425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	0	3	0.00	186467710	68537	32.00	2745	2745	2705	3560	1920	2740	2720.68	2.32	-1222	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	662	8.70	1.10	12	0.28	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
75	20240517	150428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	-25	5	-0.91	174321510	64090	29.92	2745	2745	2705	3560	1920	2740	2719.95	2.32	-541	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	656	8.62	1.09	12	0.27	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
76	20240517	140420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2730	-10	5	-0.36	168786930	62056	28.97	2745	2745	2705	3560	1920	2740	2719.91	2.32	-588	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	659	8.67	1.10	12	0.26	315.00	2490.00	3065	20240117	-10.93	2315	20231005	17.93	3065	-10.93	20240117	2500	9.20	20240419	3065	-10.93	20240117	2315	17.93	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
77	20240517	130419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	-25	5	-0.91	144797115	53231	24.85	2745	2745	2705	3560	1920	2740	2720.17	2.32	-1849	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	656	8.62	1.09	12	0.22	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
78	20240517	120420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2715	-25	5	-0.91	118538135	43548	20.33	2745	2745	2705	3560	1920	2740	2722.01	2.32	-3729	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	656	8.62	1.09	12	0.18	315.00	2490.00	3065	20240117	-11.42	2315	20231005	17.28	3065	-11.42	20240117	2500	8.60	20240419	3065	-11.42	20240117	2315	17.28	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
79	20240517	110419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	-20	5	-0.73	73231485	26856	12.54	2745	2745	2715	3560	1920	2740	2726.82	2.32	-5454	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	657	8.63	1.09	12	0.11	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
80	20240517	100417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	-20	5	-0.73	59479585	21804	10.18	2745	2745	2715	3560	1920	2740	2727.92	2.32	-4349	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	657	8.63	1.09	12	0.09	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
81	20240517	090419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2745	5	2	0.18	17673355	6453	3.01	2745	2745	2725	3560	1920	2740	2738.78	2.32	-4777	2786	2762	2726	2702	2666	2775	2715	121	820	500	2020	5	1	24154730	663	8.71	1.10	12	0.03	315.00	2490.00	3065	20240117	-10.44	2315	20231005	18.57	3065	-10.44	20240117	2500	9.80	20240419	3065	-10.44	20240117	2315	18.57	20231005	2.72	N	039420	500	120 억	560041	N	N	N	N
82	20240516	160417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	85	2	3.20	581328020	213172	388.31	2710	2750	2690	3450	1860	2655	2727.03	2.26	16128	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	662	8.70	1.10	12	0.88	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
83	20240516	150416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	85	2	3.20	568428890	208454	379.72	2710	2750	2690	3450	1860	2655	2726.88	2.26	16250	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	662	8.70	1.10	12	0.86	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
84	20240516	140420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2740	85	2	3.20	531493155	194928	355.08	2710	2750	2690	3450	1860	2655	2726.61	2.26	20414	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	662	8.70	1.10	12	0.81	315.00	2490.00	3065	20240117	-10.60	2315	20231005	18.36	3065	-10.60	20240117	2500	9.60	20240419	3065	-10.60	20240117	2315	18.36	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
85	20240516	130419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	80	2	3.01	514737320	188811	343.94	2710	2750	2690	3450	1860	2655	2726.20	2.26	20649	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	661	8.68	1.10	12	0.78	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
86	20240516	120416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	80	2	3.01	489103840	179451	326.89	2710	2750	2690	3450	1860	2655	2725.56	2.26	21144	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	661	8.68	1.10	12	0.74	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
87	20240516	110416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2735	80	2	3.01	378485190	139100	253.38	2710	2750	2690	3450	1860	2655	2720.96	2.26	19036	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	661	8.68	1.10	12	0.58	315.00	2490.00	3065	20240117	-10.77	2315	20231005	18.14	3065	-10.77	20240117	2500	9.40	20240419	3065	-10.77	20240117	2315	18.14	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
88	20240516	100417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2725	70	2	2.64	270850290	99808	181.81	2710	2735	2690	3450	1860	2655	2713.71	2.26	19062	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	658	8.65	1.09	12	0.41	315.00	2490.00	3065	20240117	-11.09	2315	20231005	17.71	3065	-11.09	20240117	2500	9.00	20240419	3065	-11.09	20240117	2315	17.71	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
89	20240516	090416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2720	65	2	2.45	78257875	28904	52.65	2710	2725	2690	3450	1860	2655	2707.51	2.26	5446	2688	2671	2643	2626	2598	2680	2635	121	795	500	1960	5	1	24154730	657	8.63	1.09	12	0.12	315.00	2490.00	3065	20240117	-11.26	2315	20231005	17.49	3065	-11.26	20240117	2500	8.80	20240419	3065	-11.26	20240117	2315	17.49	20231005	2.71	N	039420	500	120 억	545231	N	N	N	N
90	20240514	160421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2655	15	2	0.57	139678015	52897	120.62	2615	2660	2615	3430	1850	2640	2640.28	2.19	15949	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	641	8.43	1.07	12	0.22	315.00	2490.00	3065	20240117	-13.38	2315	20231005	14.69	3065	-13.38	20240117	2500	6.20	20240419	3065	-13.38	20240117	2315	14.69	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
91	20240514	150423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2655	15	2	0.57	117727225	44609	101.72	2615	2660	2615	3430	1850	2640	2639.09	2.19	13937	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	641	8.43	1.07	12	0.18	315.00	2490.00	3065	20240117	-13.38	2315	20231005	14.69	3065	-13.38	20240117	2500	6.20	20240419	3065	-13.38	20240117	2315	14.69	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
92	20240514	140421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2650	10	2	0.38	111079965	42104	96.01	2615	2655	2615	3430	1850	2640	2638.23	2.19	13056	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	640	8.41	1.06	12	0.17	315.00	2490.00	3065	20240117	-13.54	2315	20231005	14.47	3065	-13.54	20240117	2500	6.00	20240419	3065	-13.54	20240117	2315	14.47	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
93	20240514	130422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2655	15	2	0.57	92708260	35171	80.20	2615	2655	2615	3430	1850	2640	2635.93	2.19	8308	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	641	8.43	1.07	12	0.15	315.00	2490.00	3065	20240117	-13.38	2315	20231005	14.69	3065	-13.38	20240117	2500	6.20	20240419	3065	-13.38	20240117	2315	14.69	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
94	20240514	120421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2640	0	3	0.00	71757505	27268	62.18	2615	2655	2615	3430	1850	2640	2631.56	2.19	7490	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	638	8.38	1.06	12	0.11	315.00	2490.00	3065	20240117	-13.87	2315	20231005	14.04	3065	-13.87	20240117	2500	5.60	20240419	3065	-13.87	20240117	2315	14.04	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
95	20240514	110421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2645	5	2	0.19	64852955	24661	56.24	2615	2655	2615	3430	1850	2640	2629.78	2.19	7815	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	639	8.40	1.06	12	0.10	315.00	2490.00	3065	20240117	-13.70	2315	20231005	14.25	3065	-13.70	20240117	2500	5.80	20240419	3065	-13.70	20240117	2315	14.25	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
96	20240514	100420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2650	10	2	0.38	63266100	24062	54.87	2615	2655	2615	3430	1850	2640	2629.30	2.19	7460	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	640	8.41	1.06	12	0.10	315.00	2490.00	3065	20240117	-13.54	2315	20231005	14.47	3065	-13.54	20240117	2500	6.00	20240419	3065	-13.54	20240117	2315	14.47	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
97	20240514	090420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2640	0	3	0.00	9176060	3509	8.00	2615	2640	2615	3430	1850	2640	2615.01	2.19	185	2690	2665	2640	2615	2590	2677	2627	121	790	500	1950	5	1	24154730	638	8.38	1.06	12	0.01	315.00	2490.00	3065	20240117	-13.87	2315	20231005	14.04	3065	-13.87	20240117	2500	5.60	20240419	3065	-13.87	20240117	2315	14.04	20231005	2.68	N	039420	500	120 억	529282	N	N	N	N
98	20240513	160421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2640	10	2	0.38	115018365	43530	154.10	2630	2665	2615	3415	1845	2630	2642.28	2.22	-7256	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	638	8.38	1.06	12	0.18	315.00	2490.00	3065	20240117	-13.87	2315	20231005	14.04	3065	-13.87	20240117	2500	5.60	20240419	3065	-13.87	20240117	2315	14.04	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
99	20240513	150422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2625	-5	5	-0.19	108382875	41003	145.15	2630	2665	2615	3415	1845	2630	2643.29	2.22	-6905	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	634	8.33	1.05	12	0.17	315.00	2490.00	3065	20240117	-14.36	2315	20231005	13.39	3065	-14.36	20240117	2500	5.00	20240419	3065	-14.36	20240117	2315	13.39	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
100	20240513	140420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2625	-5	5	-0.19	88793360	33531	118.70	2630	2665	2625	3415	1845	2630	2648.10	2.22	-5156	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	634	8.33	1.05	12	0.14	315.00	2490.00	3065	20240117	-14.36	2315	20231005	13.39	3065	-14.36	20240117	2500	5.00	20240419	3065	-14.36	20240117	2315	13.39	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
101	20240513	130419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2640	10	2	0.38	82897085	31293	110.78	2630	2665	2625	3415	1845	2630	2649.06	2.22	-4289	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	638	8.38	1.06	12	0.13	315.00	2490.00	3065	20240117	-13.87	2315	20231005	14.04	3065	-13.87	20240117	2500	5.60	20240419	3065	-13.87	20240117	2315	14.04	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
102	20240513	120421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2640	10	2	0.38	75850330	28624	101.33	2630	2665	2625	3415	1845	2630	2649.89	2.22	-4035	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	638	8.38	1.06	12	0.12	315.00	2490.00	3065	20240117	-13.87	2315	20231005	14.04	3065	-13.87	20240117	2500	5.60	20240419	3065	-13.87	20240117	2315	14.04	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
103	20240513	110419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2645	15	2	0.57	72861475	27492	97.32	2630	2665	2625	3415	1845	2630	2650.28	2.22	-3829	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	639	8.40	1.06	12	0.11	315.00	2490.00	3065	20240117	-13.70	2315	20231005	14.25	3065	-13.70	20240117	2500	5.80	20240419	3065	-13.70	20240117	2315	14.25	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
104	20240513	100421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2655	25	2	0.95	61456585	23163	82.00	2630	2665	2625	3415	1845	2630	2653.22	2.22	-3624	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	641	8.43	1.07	12	0.10	315.00	2490.00	3065	20240117	-13.38	2315	20231005	14.69	3065	-13.38	20240117	2500	6.20	20240419	3065	-13.38	20240117	2315	14.69	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
105	20240513	090421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2630	0	3	0.00	2390670	909	3.22	2630	2630	2630	3415	1845	2630	2630.00	2.22	-156	2656	2642	2626	2612	2596	2650	2620	121	785	500	1940	5	1	24154730	635	8.35	1.06	12	0.00	315.00	2490.00	3065	20240117	-14.19	2315	20231005	13.61	3065	-14.19	20240117	2500	5.20	20240419	3065	-14.19	20240117	2315	13.61	20231005	2.68	N	039420	500	120 억	536538	N	N	N	N
106	20240510	160409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2630	-10	5	-0.38	73769785	28148	70.41	2620	2640	2610	3430	1850	2640	2620.78	2.24	-5810	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	635	8.35	1.06	12	0.12	315.00	2490.00	3065	20240117	-14.19	2315	20231005	13.61	3065	-14.19	20240117	2500	5.20	20240419	3065	-14.19	20240117	2315	13.61	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
107	20240510	150412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2620	-20	5	-0.76	70420375	26874	67.22	2620	2640	2610	3430	1850	2640	2620.39	2.24	-5639	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	633	8.32	1.05	12	0.11	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2500	4.80	20240419	3065	-14.52	20240117	2315	13.17	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
108	20240510	140412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2620	-20	5	-0.76	52227355	19937	49.87	2620	2640	2610	3430	1850	2640	2619.62	2.24	-4752	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	633	8.32	1.05	12	0.08	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2500	4.80	20240419	3065	-14.52	20240117	2315	13.17	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
109	20240510	130409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	-25	5	-0.95	49182105	18774	46.96	2620	2640	2610	3430	1850	2640	2619.69	2.24	-4514	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	632	8.30	1.05	12	0.08	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
110	20240510	120408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2620	-20	5	-0.76	45814340	17488	43.75	2620	2640	2610	3430	1850	2640	2619.76	2.24	-3957	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	633	8.32	1.05	12	0.07	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2500	4.80	20240419	3065	-14.52	20240117	2315	13.17	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
111	20240510	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	-25	5	-0.95	36473645	13920	34.82	2620	2640	2615	3430	1850	2640	2620.23	2.24	-2295	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	632	8.30	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
112	20240510	100410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2625	-15	5	-0.57	19903570	7589	18.98	2620	2640	2620	3430	1850	2640	2622.69	2.24	-733	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	634	8.33	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.36	2315	20231005	13.39	3065	-14.36	20240117	2500	5.00	20240419	3065	-14.36	20240117	2315	13.39	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
113	20240510	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2630	-10	5	-0.38	4029630	1538	3.85	2620	2630	2620	3430	1850	2640	2620.05	2.24	-231	2676	2657	2641	2622	2606	2650	2615	121	790	500	1950	5	1	24154730	635	8.35	1.06	12	0.01	315.00	2490.00	3065	20240117	-14.19	2315	20231005	13.61	3065	-14.19	20240117	2500	5.20	20240419	3065	-14.19	20240117	2315	13.61	20231005	2.65	N	039420	500	120 억	541481	N	N	N	N
114	20240509	160416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2640	-15	5	-0.56	105396855	39977	118.91	2655	2660	2625	3450	1860	2655	2636.44	2.23	1864	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	638	8.38	1.06	12	0.17	315.00	2490.00	3065	20240117	-13.87	2315	20231005	14.04	3065	-13.87	20240117	2500	5.60	20240419	3065	-13.87	20240117	2315	14.04	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
115	20240509	150419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2630	-25	5	-0.94	101778740	38605	114.83	2655	2660	2625	3450	1860	2655	2636.41	2.23	1821	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	635	8.35	1.06	12	0.16	315.00	2490.00	3065	20240117	-14.19	2315	20231005	13.61	3065	-14.19	20240117	2500	5.20	20240419	3065	-14.19	20240117	2315	13.61	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
116	20240509	140411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2635	-20	5	-0.75	85573650	32446	96.51	2655	2660	2625	3450	1860	2655	2637.42	2.23	1006	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	636	8.37	1.06	12	0.13	315.00	2490.00	3065	20240117	-14.03	2315	20231005	13.82	3065	-14.03	20240117	2500	5.40	20240419	3065	-14.03	20240117	2315	13.82	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
117	20240509	130412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2630	-25	5	-0.94	74952340	28412	84.51	2655	2660	2625	3450	1860	2655	2638.05	2.23	248	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	635	8.35	1.06	12	0.12	315.00	2490.00	3065	20240117	-14.19	2315	20231005	13.61	3065	-14.19	20240117	2500	5.20	20240419	3065	-14.19	20240117	2315	13.61	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
118	20240509	120411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2645	-10	5	-0.38	55225530	20914	62.21	2655	2660	2625	3450	1860	2655	2640.60	2.23	-292	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	639	8.40	1.06	12	0.09	315.00	2490.00	3065	20240117	-13.70	2315	20231005	14.25	3065	-13.70	20240117	2500	5.80	20240419	3065	-13.70	20240117	2315	14.25	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
119	20240509	110403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2640	-15	5	-0.56	23057750	8711	25.91	2655	2660	2635	3450	1860	2655	2646.97	2.23	-846	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	638	8.38	1.06	12	0.04	315.00	2490.00	3065	20240117	-13.87	2315	20231005	14.04	3065	-13.87	20240117	2500	5.60	20240419	3065	-13.87	20240117	2315	14.04	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
120	20240509	100406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2660	5	2	0.19	16595115	6262	18.63	2655	2660	2645	3450	1860	2655	2650.13	2.23	-646	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	643	8.44	1.07	12	0.03	315.00	2490.00	3065	20240117	-13.21	2315	20231005	14.90	3065	-13.21	20240117	2500	6.40	20240419	3065	-13.21	20240117	2315	14.90	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
121	20240509	090404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2650	-5	5	-0.19	37175	14	0.04	2655	2660	2650	3450	1860	2655	2655.36	2.23	-10	2688	2671	2653	2636	2618	2672	2637	121	795	500	1960	5	1	24154730	640	8.41	1.06	12	0.00	315.00	2490.00	3065	20240117	-13.54	2315	20231005	14.47	3065	-13.54	20240117	2500	6.00	20240419	3065	-13.54	20240117	2315	14.47	20231005	2.60	N	039420	500	120 억	538551	N	N	N	N
122	20240508	160403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2655	0	3	0.00	88947090	33538	92.51	2655	2670	2635	3450	1860	2655	2652.13	2.23	-118	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	641	8.43	1.07	12	0.14	315.00	2490.00	3065	20240117	-13.38	2315	20231005	14.69	3065	-13.38	20240117	2500	6.20	20240419	3065	-13.38	20240117	2315	14.69	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
123	20240508	150407	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2645	-10	5	-0.38	73996875	27891	76.93	2655	2670	2635	3450	1860	2655	2653.07	2.23	-587	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	639	8.40	1.06	12	0.12	315.00	2490.00	3065	20240117	-13.70	2315	20231005	14.25	3065	-13.70	20240117	2500	5.80	20240419	3065	-13.70	20240117	2315	14.25	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
124	20240508	140401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2655	0	3	0.00	72103325	27176	74.96	2655	2670	2635	3450	1860	2655	2653.20	2.23	-431	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	641	8.43	1.07	12	0.11	315.00	2490.00	3065	20240117	-13.38	2315	20231005	14.69	3065	-13.38	20240117	2500	6.20	20240419	3065	-13.38	20240117	2315	14.69	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
125	20240508	130401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2650	-5	5	-0.19	64369760	24257	66.91	2655	2670	2635	3450	1860	2655	2653.66	2.23	-600	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	640	8.41	1.06	12	0.10	315.00	2490.00	3065	20240117	-13.54	2315	20231005	14.47	3065	-13.54	20240117	2500	6.00	20240419	3065	-13.54	20240117	2315	14.47	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
126	20240508	120402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2650	-5	5	-0.19	62844330	23681	65.32	2655	2670	2635	3450	1860	2655	2653.79	2.23	-281	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	640	8.41	1.06	12	0.10	315.00	2490.00	3065	20240117	-13.54	2315	20231005	14.47	3065	-13.54	20240117	2500	6.00	20240419	3065	-13.54	20240117	2315	14.47	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
127	20240508	110437	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2645	-10	5	-0.38	50569565	19053	52.55	2655	2670	2635	3450	1860	2655	2654.15	2.23	-670	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	639	8.40	1.06	12	0.08	315.00	2490.00	3065	20240117	-13.70	2315	20231005	14.25	3065	-13.70	20240117	2500	5.80	20240419	3065	-13.70	20240117	2315	14.25	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
128	20240508	100409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2650	-5	5	-0.19	29324295	11051	30.48	2655	2670	2640	3450	1860	2655	2653.54	2.23	-563	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	640	8.41	1.06	12	0.05	315.00	2490.00	3065	20240117	-13.54	2315	20231005	14.47	3065	-13.54	20240117	2500	6.00	20240419	3065	-13.54	20240117	2315	14.47	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
129	20240508	090405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2655	0	3	0.00	116820	44	0.12	2655	2655	2655	3450	1860	2655	2655.00	2.23	-32	2705	2680	2645	2620	2585	2692	2632	121	795	500	1960	5	1	24154730	641	8.43	1.07	12	0.00	315.00	2490.00	3065	20240117	-13.38	2315	20231005	14.69	3065	-13.38	20240117	2500	6.20	20240419	3065	-13.38	20240117	2315	14.69	20231005	2.58	N	039420	500	120 억	538669	N	N	N	N
130	20240503	160413	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2610	-5	5	-0.19	72819650	27991	159.62	2595	2625	2590	3395	1835	2615	2601.54	2.24	-2331	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	630	8.29	1.05	12	0.12	315.00	2490.00	3065	20240117	-14.85	2315	20231005	12.74	3065	-14.85	20240117	2500	4.40	20240419	3065	-14.85	20240117	2315	12.74	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
131	20240503	150412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2605	-10	5	-0.38	68047050	26157	149.16	2595	2625	2590	3395	1835	2615	2601.49	2.24	-1827	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	629	8.27	1.05	12	0.11	315.00	2490.00	3065	20240117	-15.01	2315	20231005	12.53	3065	-15.01	20240117	2500	4.20	20240419	3065	-15.01	20240117	2315	12.53	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
132	20240503	140413	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2605	-10	5	-0.38	59698460	22942	130.83	2595	2625	2590	3395	1835	2615	2602.15	2.24	-990	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	629	8.27	1.05	12	0.09	315.00	2490.00	3065	20240117	-15.01	2315	20231005	12.53	3065	-15.01	20240117	2500	4.20	20240419	3065	-15.01	20240117	2315	12.53	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
133	20240503	130413	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2600	-15	5	-0.57	55002960	21135	120.52	2595	2625	2590	3395	1835	2615	2602.46	2.24	-577	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	628	8.25	1.04	12	0.09	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2500	4.00	20240419	3065	-15.17	20240117	2315	12.31	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
134	20240503	120412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2600	-15	5	-0.57	40224550	15444	88.07	2595	2625	2590	3395	1835	2615	2604.54	2.24	-821	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	628	8.25	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2500	4.00	20240419	3065	-15.17	20240117	2315	12.31	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
135	20240503	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	17064920	6528	37.23	2595	2625	2595	3395	1835	2615	2614.11	2.24	-534	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
136	20240503	100409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2625	10	2	0.38	13202745	5053	28.82	2595	2625	2595	3395	1835	2615	2612.85	2.24	-228	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	634	8.33	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.36	2315	20231005	13.39	3065	-14.36	20240117	2500	5.00	20240419	3065	-14.36	20240117	2315	13.39	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
137	20240503	090409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	1256000	484	2.76	2595	2615	2595	3395	1835	2615	2595.04	2.24	-72	2638	2626	2613	2601	2588	2627	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.55	N	039420	500	120 억	540433	N	N	N	N
138	20240502	160408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	45820340	17536	72.70	2615	2625	2600	3395	1835	2615	2612.93	2.25	-2478	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.07	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N
139	20240502	150410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2620	5	2	0.19	43984325	16832	69.78	2615	2625	2600	3395	1835	2615	2613.14	2.25	-2289	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	633	8.32	1.05	12	0.07	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2500	4.80	20240419	3065	-14.52	20240117	2315	13.17	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N
140	20240502	140407	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2620	5	2	0.19	28927880	11078	45.93	2615	2625	2600	3395	1835	2615	2611.29	2.25	-1662	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	633	8.32	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2500	4.80	20240419	3065	-14.52	20240117	2315	13.17	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N
141	20240502	130406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	16260325	6229	25.83	2615	2625	2600	3395	1835	2615	2610.42	2.25	-860	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N
142	20240502	120406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	15352075	5881	24.38	2615	2625	2600	3395	1835	2615	2610.45	2.25	-679	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N
143	20240502	110405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	10889100	4173	17.30	2615	2625	2600	3395	1835	2615	2609.42	2.25	-450	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N
144	20240502	100405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	8193755	3142	13.03	2615	2625	2600	3395	1835	2615	2607.82	2.25	-228	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N
145	20240502	090406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	2615	0	3	0.00	33995	13	0.05	2615	2615	2615	3395	1835	2615	2615.00	2.25	-1	2645	2630	2610	2595	2575	2637	2602	121	780	500	1930	5	1	24154730	632	8.30	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2500	4.60	20240419	3065	-14.68	20240117	2315	12.96	20231005	2.51	N	039420	500	120 억	542911	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History