KissMeData/115310/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19260	10	2	0.05	54384270	2845	97.67	19340	19390	18900	25000	13480	19250	19115.69	5.21	0	-1321	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	615	10.23	0.48	12	0.09	1883.00	39991.00	37500	20230510	-48.64	18450	20231024	4.39	37500	-48.64	20230510	18450	4.39	20231024	37500	-48.64	20230510	18450	4.39	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
3	20231031	150823	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18950	-300	5	-1.56	50458970	2640	90.63	19340	19390	18900	25000	13480	19250	19113.25	5.21	0	-1157	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	605	10.06	0.47	12	0.08	1883.00	39991.00	37500	20230510	-49.47	18450	20231024	2.71	37500	-49.47	20230510	18450	2.71	20231024	37500	-49.47	20230510	18450	2.71	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
4	20231031	140828	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19090	-160	5	-0.83	48809480	2553	87.64	19340	19390	18900	25000	13480	19250	19118.48	5.21	0	-1128	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	610	10.14	0.48	12	0.08	1883.00	39991.00	37500	20230510	-49.09	18450	20231024	3.47	37500	-49.09	20230510	18450	3.47	20231024	37500	-49.09	20230510	18450	3.47	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
5	20231031	130822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19010	-240	5	-1.25	14253960	746	25.61	19340	19340	19010	25000	13480	19250	19107.18	5.21	0	-546	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	607	10.10	0.48	12	0.02	1883.00	39991.00	37500	20230510	-49.31	18450	20231024	3.04	37500	-49.31	20230510	18450	3.04	20231024	37500	-49.31	20230510	18450	3.04	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
6	20231031	120821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19230	-20	5	-0.10	4205130	219	7.52	19340	19340	19110	25000	13480	19250	19201.51	5.21	0	-178	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	614	10.21	0.48	12	0.01	1883.00	39991.00	37500	20230510	-48.72	18450	20231024	4.23	37500	-48.72	20230510	18450	4.23	20231024	37500	-48.72	20230510	18450	4.23	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
7	20231031	110844	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19110	-140	5	-0.73	3629290	189	6.49	19340	19340	19110	25000	13480	19250	19202.59	5.21	0	-163	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	610	10.15	0.48	12	0.01	1883.00	39991.00	37500	20230510	-49.04	18450	20231024	3.58	37500	-49.04	20230510	18450	3.58	20231024	37500	-49.04	20230510	18450	3.58	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
8	20231031	100828	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19120	-130	5	-0.68	3208850	167	5.73	19340	19340	19120	25000	13480	19250	19214.67	5.21	0	-145	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	610	10.15	0.48	12	0.01	1883.00	39991.00	37500	20230510	-49.01	18450	20231024	3.63	37500	-49.01	20230510	18450	3.63	20231024	37500	-49.01	20230510	18450	3.63	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
9	20231031	090828	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19330	80	2	0.42	1155710	60	2.06	19340	19340	19250	25000	13480	19250	19261.83	5.21	0	-53	19463	19356	19153	19046	18843	19410	19100	16	5750	500	13470	10	1	3192883	617	10.27	0.48	12	0.00	1883.00	39991.00	37500	20230510	-48.45	18450	20231024	4.77	37500	-48.45	20230510	18450	4.77	20231024	37500	-48.45	20230510	18450	4.77	20231024	4.14	N	115310	500	15 억		166492	N	N	0	N	00	N
10	20231030	160814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19250	200	2	1.05	55703900	2910	123.78	19050	19260	18950	24750	13340	19050	19139.69	5.25	0	-840	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	615	10.22	0.48	12	0.09	1883.00	39991.00	37500	20230510	-48.67	18450	20231024	4.34	37500	-48.67	20230510	18450	4.34	20231024	37500	-48.67	20230510	18450	4.34	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
11	20231030	150756	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19150	100	2	0.52	45634690	2386	101.49	19050	19190	18950	24750	13340	19050	19126.02	5.25	0	-856	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	611	10.17	0.48	12	0.07	1883.00	39991.00	37500	20230510	-48.93	18450	20231024	3.79	37500	-48.93	20230510	18450	3.79	20231024	37500	-48.93	20230510	18450	3.79	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
12	20231030	140755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19170	120	2	0.63	29543870	1547	65.80	19050	19180	18950	24750	13340	19050	19097.52	5.25	0	-525	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	612	10.18	0.48	12	0.05	1883.00	39991.00	37500	20230510	-48.88	18450	20231024	3.90	37500	-48.88	20230510	18450	3.90	20231024	37500	-48.88	20230510	18450	3.90	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
13	20231030	130757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19130	80	2	0.42	24220820	1269	53.98	19050	19160	18950	24750	13340	19050	19086.54	5.25	0	-591	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	611	10.16	0.48	12	0.04	1883.00	39991.00	37500	20230510	-48.99	18450	20231024	3.69	37500	-48.99	20230510	18450	3.69	20231024	37500	-48.99	20230510	18450	3.69	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
14	20231030	120751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19120	70	2	0.37	23608660	1237	52.62	19050	19160	18950	24750	13340	19050	19085.42	5.25	0	-569	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	610	10.15	0.48	12	0.04	1883.00	39991.00	37500	20230510	-49.01	18450	20231024	3.63	37500	-49.01	20230510	18450	3.63	20231024	37500	-49.01	20230510	18450	3.63	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
15	20231030	110752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19090	40	2	0.21	23340880	1223	52.02	19050	19160	18950	24750	13340	19050	19084.94	5.25	0	-569	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	610	10.14	0.48	12	0.04	1883.00	39991.00	37500	20230510	-49.09	18450	20231024	3.47	37500	-49.09	20230510	18450	3.47	20231024	37500	-49.09	20230510	18450	3.47	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
16	20231030	100751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19120	70	2	0.37	23016440	1206	51.30	19050	19160	18950	24750	13340	19050	19084.94	5.25	0	-571	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	610	10.15	0.48	12	0.04	1883.00	39991.00	37500	20230510	-49.01	18450	20231024	3.63	37500	-49.01	20230510	18450	3.63	20231024	37500	-49.01	20230510	18450	3.63	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
17	20231030	090747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19000	-50	5	-0.26	8362900	439	18.67	19050	19050	19000	24750	13340	19050	19049.89	5.25	0	-118	19250	19150	19000	18900	18750	19200	18950	16	5700	500	13330	10	1	3192883	607	10.09	0.48	12	0.01	1883.00	39991.00	37500	20230510	-49.33	18450	20231024	2.98	37500	-49.33	20230510	18450	2.98	20231024	37500	-49.33	20230510	18450	2.98	20231024	4.14	N	115310	500	15 억		167594	N	N	0	N	00	N
18	20231027	160718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19050	50	2	0.26	43568710	2300	48.39	18970	19100	18850	24700	13300	19000	18942.92	5.26	0	-484	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	608	10.12	0.48	12	0.07	1883.00	39991.00	37500	20230510	-49.20	18450	20231024	3.25	37500	-49.20	20230510	18450	3.25	20231024	37500	-49.20	20230510	18450	3.25	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
19	20231027	150750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18900	-100	5	-0.53	36764310	1942	40.86	18970	19100	18850	24700	13300	19000	18931.16	5.26	0	-392	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	603	10.04	0.47	12	0.06	1883.00	39991.00	37500	20230510	-49.60	18450	20231024	2.44	37500	-49.60	20230510	18450	2.44	20231024	37500	-49.60	20230510	18450	2.44	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
20	20231027	140748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18940	-60	5	-0.32	26670500	1408	29.62	18970	19100	18850	24700	13300	19000	18942.12	5.26	0	-323	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	605	10.06	0.47	12	0.04	1883.00	39991.00	37500	20230510	-49.49	18450	20231024	2.66	37500	-49.49	20230510	18450	2.66	20231024	37500	-49.49	20230510	18450	2.66	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
21	20231027	130740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18860	-140	5	-0.74	25499410	1346	28.32	18970	19100	18850	24700	13300	19000	18944.58	5.26	0	-276	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	602	10.02	0.47	12	0.04	1883.00	39991.00	37500	20230510	-49.71	18450	20231024	2.22	37500	-49.71	20230510	18450	2.22	20231024	37500	-49.71	20230510	18450	2.22	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
22	20231027	120752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18990	-10	5	-0.05	20739930	1095	23.04	18970	19100	18850	24700	13300	19000	18940.58	5.26	0	-63	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	606	10.08	0.47	12	0.03	1883.00	39991.00	37500	20230510	-49.36	18450	20231024	2.93	37500	-49.36	20230510	18450	2.93	20231024	37500	-49.36	20230510	18450	2.93	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
23	20231027	110757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18980	-20	5	-0.11	16061140	849	17.86	18970	18980	18850	24700	13300	19000	18917.71	5.26	0	-10	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	606	10.08	0.47	12	0.03	1883.00	39991.00	37500	20230510	-49.39	18450	20231024	2.87	37500	-49.39	20230510	18450	2.87	20231024	37500	-49.39	20230510	18450	2.87	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
24	20231027	100748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18930	-70	5	-0.37	12993120	687	14.45	18970	18980	18850	24700	13300	19000	18912.84	5.26	0	-18	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	604	10.05	0.47	12	0.02	1883.00	39991.00	37500	20230510	-49.52	18450	20231024	2.60	37500	-49.52	20230510	18450	2.60	20231024	37500	-49.52	20230510	18450	2.60	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
25	20231027	090745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18960	-40	5	-0.21	2238720	118	2.48	18970	18980	18960	24700	13300	19000	18972.20	5.26	0	40	19480	19240	18980	18740	18480	19110	18610	16	5700	500	13300	10	1	3192883	605	10.07	0.47	12	0.00	1883.00	39991.00	37500	20230510	-49.44	18450	20231024	2.76	37500	-49.44	20230510	18450	2.76	20231024	37500	-49.44	20230510	18450	2.76	20231024	4.15	N	115310	500	15 억		168078	N	N	0	N	00	N
26	20231026	160737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19000	-320	5	-1.66	89048220	4728	139.51	19010	19220	18720	25100	13530	19320	18832.99	5.31	0	-1424	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	607	10.09	0.48	12	0.15	1883.00	39991.00	37500	20230510	-49.33	18450	20231024	2.98	37500	-49.33	20230510	18450	2.98	20231024	37500	-49.33	20230510	18450	2.98	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
27	20231026	150737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18830	-490	5	-2.54	62886530	3337	98.47	19010	19220	18750	25100	13530	19320	18845.23	5.31	0	-893	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	601	10.00	0.47	12	0.10	1883.00	39991.00	37500	20230510	-49.79	18450	20231024	2.06	37500	-49.79	20230510	18450	2.06	20231024	37500	-49.79	20230510	18450	2.06	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
28	20231026	140739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18860	-460	5	-2.38	49733120	2637	77.81	19010	19220	18760	25100	13530	19320	18859.73	5.31	0	-721	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	602	10.02	0.47	12	0.08	1883.00	39991.00	37500	20230510	-49.71	18450	20231024	2.22	37500	-49.71	20230510	18450	2.22	20231024	37500	-49.71	20230510	18450	2.22	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
29	20231026	130738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18910	-410	5	-2.12	47283940	2507	73.97	19010	19220	18760	25100	13530	19320	18860.77	5.31	0	-691	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	604	10.04	0.47	12	0.08	1883.00	39991.00	37500	20230510	-49.57	18450	20231024	2.49	37500	-49.57	20230510	18450	2.49	20231024	37500	-49.57	20230510	18450	2.49	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
30	20231026	120734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18810	-510	5	-2.64	41656910	2208	65.15	19010	19220	18760	25100	13530	19320	18866.35	5.31	0	-612	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	601	9.99	0.47	12	0.07	1883.00	39991.00	37500	20230510	-49.84	18450	20231024	1.95	37500	-49.84	20230510	18450	1.95	20231024	37500	-49.84	20230510	18450	1.95	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
31	20231026	110743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18880	-440	5	-2.28	40300650	2136	63.03	19010	19220	18760	25100	13530	19320	18867.35	5.31	0	-571	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	603	10.03	0.47	12	0.07	1883.00	39991.00	37500	20230510	-49.65	18450	20231024	2.33	37500	-49.65	20230510	18450	2.33	20231024	37500	-49.65	20230510	18450	2.33	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
32	20231026	100741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18760	-560	5	-2.90	35044830	1856	54.77	19010	19220	18760	25100	13530	19320	18881.91	5.31	0	-569	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	599	9.96	0.47	12	0.06	1883.00	39991.00	37500	20230510	-49.97	18450	20231024	1.68	37500	-49.97	20230510	18450	1.68	20231024	37500	-49.97	20230510	18450	1.68	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
33	20231026	090737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19160	-160	5	-0.83	7074860	373	11.01	19010	19220	18900	25100	13530	19320	18967.45	5.31	0	-93	19546	19432	19216	19102	18886	19490	19160	16	5780	500	13520	10	1	3192883	612	10.18	0.48	12	0.01	1883.00	39991.00	37500	20230510	-48.91	18450	20231024	3.85	37500	-48.91	20230510	18450	3.85	20231024	37500	-48.91	20230510	18450	3.85	20231024	4.16	N	115310	500	15 억		169495	N	N	0	N	00	N
34	20231025	160741	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19320	190	2	0.99	64457030	3370	40.40	19190	19330	19000	24850	13400	19130	19126.66	5.31	0	-66	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	617	10.26	0.48	12	0.11	1883.00	39991.00	37500	20230510	-48.48	18450	20231024	4.72	37500	-48.48	20230510	18450	4.72	20231024	37500	-48.48	20230510	18450	4.72	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
35	20231025	150740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19140	10	2	0.05	56309420	2947	35.33	19190	19190	19000	24850	13400	19130	19107.37	5.31	0	-39	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	611	10.16	0.48	12	0.09	1883.00	39991.00	37500	20230510	-48.96	18450	20231024	3.74	37500	-48.96	20230510	18450	3.74	20231024	37500	-48.96	20230510	18450	3.74	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
36	20231025	140736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19100	-30	5	-0.16	44873800	2350	28.17	19190	19190	19000	24850	13400	19130	19095.23	5.31	0	54	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	610	10.14	0.48	12	0.07	1883.00	39991.00	37500	20230510	-49.07	18450	20231024	3.52	37500	-49.07	20230510	18450	3.52	20231024	37500	-49.07	20230510	18450	3.52	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
37	20231025	130736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19090	-40	5	-0.21	38326430	2006	24.05	19190	19190	19030	24850	13400	19130	19105.90	5.31	0	37	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	610	10.14	0.48	12	0.06	1883.00	39991.00	37500	20230510	-49.09	18450	20231024	3.47	37500	-49.09	20230510	18450	3.47	20231024	37500	-49.09	20230510	18450	3.47	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
38	20231025	120736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19170	40	2	0.21	16524190	864	10.36	19190	19190	19030	24850	13400	19130	19125.22	5.31	0	157	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	612	10.18	0.48	12	0.03	1883.00	39991.00	37500	20230510	-48.88	18450	20231024	3.90	37500	-48.88	20230510	18450	3.90	20231024	37500	-48.88	20230510	18450	3.90	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
39	20231025	110738	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19080	-50	5	-0.26	11393330	595	7.13	19190	19190	19030	24850	13400	19130	19148.45	5.31	0	-9	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	609	10.13	0.48	12	0.02	1883.00	39991.00	37500	20230510	-49.12	18450	20231024	3.41	37500	-49.12	20230510	18450	3.41	20231024	37500	-49.12	20230510	18450	3.41	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
40	20231025	100740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19160	30	2	0.16	5786940	302	3.62	19190	19190	19030	24850	13400	19130	19162.05	5.31	0	43	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	612	10.18	0.48	12	0.01	1883.00	39991.00	37500	20230510	-48.91	18450	20231024	3.85	37500	-48.91	20230510	18450	3.85	20231024	37500	-48.91	20230510	18450	3.85	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
41	20231025	090734	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19030	-100	5	-0.52	1893830	99	1.19	19190	19190	19030	24850	13400	19130	19129.60	5.31	0	-93	19610	19370	18910	18670	18210	19490	18790	16	5720	500	13390	10	1	3192883	608	10.11	0.48	12	0.00	1883.00	39991.00	37500	20230510	-49.25	18450	20231024	3.14	37500	-49.25	20230510	18450	3.14	20231024	37500	-49.25	20230510	18450	3.14	20231024	4.25	N	115310	500	15 억		169554	N	N	0	N	00	N
42	20231024	160720	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19130	550	2	2.96	155793080	8340	44.76	18630	19150	18450	24150	13010	18580	18677.18	5.31	0	107	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	611	10.16	0.48	12	0.26	1883.00	39991.00	37500	20230510	-48.99	18450	20231024	3.69	37500	-48.99	20230510	18450	3.69	20231024	37500	-48.99	20230510	18450	3.69	20231024	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
43	20231024	150732	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	18910	330	2	1.78	146059220	7830	42.02	18630	19010	18450	24150	13010	18580	18653.80	5.31	0	-66	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	604	10.04	0.47	12	0.25	1883.00	39991.00	37500	20230510	-49.57	18450	20231024	2.49	37500	-49.57	20230510	18450	2.49	20231024	37500	-49.57	20230510	18450	2.49	20231024	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
44	20231024	140718	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	18840	260	2	1.40	112392190	6051	32.47	18630	18840	18450	24150	13010	18580	18574.15	5.31	0	-928	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	602	10.01	0.47	12	0.19	1883.00	39991.00	37500	20230510	-49.76	18450	20231024	2.11	37500	-49.76	20230510	18450	2.11	20231024	37500	-49.76	20230510	18450	2.11	20231024	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
45	20231024	130724	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	18600	20	2	0.11	94585750	5102	27.38	18630	18750	18450	24150	13010	18580	18538.96	5.31	0	-1147	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	594	9.88	0.47	12	0.16	1883.00	39991.00	37500	20230510	-50.40	18450	20231024	0.81	37500	-50.40	20230510	18450	0.81	20231024	37500	-50.40	20230510	18450	0.81	20231024	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
46	20231024	120732	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	18620	40	2	0.22	86905770	4689	25.16	18630	18750	18450	24150	13010	18580	18533.97	5.31	0	-1476	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	595	9.89	0.47	12	0.15	1883.00	39991.00	37500	20230510	-50.35	18450	20231024	0.92	37500	-50.35	20230510	18450	0.92	20231024	37500	-50.35	20230510	18450	0.92	20231024	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
47	20231024	110726	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	18530	-50	5	-0.27	75591740	4078	21.88	18630	18750	18460	24150	13010	18580	18536.47	5.31	0	-1557	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	592	9.84	0.46	12	0.13	1883.00	39991.00	37500	20230510	-50.59	18460	20231024	0.38	37500	-50.59	20230510	18460	0.38	20231024	37500	-50.59	20230510	18460	0.38	20231024	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
48	20231024	100719	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	18640	60	2	0.32	32825090	1767	9.48	18630	18750	18520	24150	13010	18580	18576.73	5.31	0	-696	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	595	9.90	0.47	12	0.06	1883.00	39991.00	37500	20230510	-50.29	18510	20231023	0.70	37500	-50.29	20230510	18510	0.70	20231023	37500	-50.29	20230510	18510	0.70	20231023	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
49	20231024	090726	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	18750	170	2	0.91	5093900	273	1.47	18630	18750	18630	24150	13010	18580	18658.97	5.31	0	67	19453	19016	18763	18326	18073	18890	18200	16	5570	500	13000	10	1	3192883	599	9.96	0.47	12	0.01	1883.00	39991.00	37500	20230510	-50.00	18510	20231023	1.30	37500	-50.00	20230510	18510	1.30	20231023	37500	-50.00	20230510	18510	1.30	20231023	4.19	N	115310	500	15 억		169447	N	N	0	N	00	N
50	20231023	160715	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18580	-620	5	-3.23	346612930	18543	185.43	19200	19200	18510	24950	13440	19200	18692.65	5.41	0	-3390	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	593	9.87	0.46	12	0.58	1883.00	39991.00	37500	20230510	-50.45	18510	20231023	0.38	37500	-50.45	20230510	18510	0.38	20231023	37500	-50.45	20230510	18510	0.38	20231023	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
51	20231023	150720	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18660	-540	5	-2.81	331224660	17715	177.15	19200	19200	18510	24950	13440	19200	18697.41	5.41	0	-3336	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	596	9.91	0.47	12	0.55	1883.00	39991.00	37500	20230510	-50.24	18510	20231023	0.81	37500	-50.24	20230510	18510	0.81	20231023	37500	-50.24	20230510	18510	0.81	20231023	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
52	20231023	140718	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18630	-570	5	-2.97	258819680	13820	138.20	19200	19200	18510	24950	13440	19200	18727.91	5.41	0	-2272	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	595	9.89	0.47	12	0.43	1883.00	39991.00	37500	20230510	-50.32	18510	20231023	0.65	37500	-50.32	20230510	18510	0.65	20231023	37500	-50.32	20230510	18510	0.65	20231023	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
53	20231023	130724	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18640	-560	5	-2.92	241958420	12918	129.18	19200	19200	18510	24950	13440	19200	18730.33	5.41	0	-2111	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	595	9.90	0.47	12	0.40	1883.00	39991.00	37500	20230510	-50.29	18510	20231023	0.70	37500	-50.29	20230510	18510	0.70	20231023	37500	-50.29	20230510	18510	0.70	20231023	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
54	20231023	120715	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18600	-600	5	-3.12	207658620	11069	110.69	19200	19200	18550	24950	13440	19200	18760.38	5.41	0	-1935	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	594	9.88	0.47	12	0.35	1883.00	39991.00	37500	20230510	-50.40	18550	20231023	0.27	37500	-50.40	20230510	18550	0.27	20231023	37500	-50.40	20230510	18550	0.27	20231023	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
55	20231023	110714	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18910	-290	5	-1.51	86096440	4557	45.57	19200	19200	18730	24950	13440	19200	18893.23	5.41	0	-496	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	604	10.04	0.47	12	0.14	1883.00	39991.00	37500	20230510	-49.57	18730	20231023	0.96	37500	-49.57	20230510	18730	0.96	20231023	37500	-49.57	20230510	18730	0.96	20231023	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
56	20231023	100708	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18940	-260	5	-1.35	74092770	3926	39.26	19200	19200	18730	24950	13440	19200	18872.33	5.41	0	-352	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	605	10.06	0.47	12	0.12	1883.00	39991.00	37500	20230510	-49.49	18730	20231023	1.12	37500	-49.49	20230510	18730	1.12	20231023	37500	-49.49	20230510	18730	1.12	20231023	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
57	20231023	090724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19060	-140	5	-0.73	402500	21	0.21	19200	19200	19060	24950	13440	19200	19166.67	5.41	0	-4	19780	19490	19200	18910	18620	19345	18765	16	5750	500	13440	10	1	3192883	609	10.12	0.48	12	0.00	1883.00	39991.00	37500	20230510	-49.17	18910	20231020	0.79	37500	-49.17	20230510	18910	0.79	20231020	37500	-49.17	20230510	18910	0.79	20231020	4.10	N	115310	500	15 억		172837	N	N	0	N	00	N
58	20231020	160712	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	19200	-170	5	-0.88	190768940	9997	57.52	19490	19490	18910	25150	13560	19370	19082.52	5.63	0	-6924	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	613	10.20	0.48	12	0.31	1883.00	39991.00	37500	20230510	-48.80	18910	20231020	1.53	37500	-48.80	20230510	18910	1.53	20231020	37500	-48.80	20230510	18910	1.53	20231020	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
59	20231020	150712	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	19000	-370	5	-1.91	183611270	9623	55.37	19490	19490	18910	25150	13560	19370	19080.46	5.63	0	-6772	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	607	10.09	0.48	12	0.30	1883.00	39991.00	37500	20230510	-49.33	18910	20231020	0.48	37500	-49.33	20230510	18910	0.48	20231020	37500	-49.33	20230510	18910	0.48	20231020	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
60	20231020	140717	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	19000	-370	5	-1.91	161573930	8464	48.70	19490	19490	18910	25150	13560	19370	19089.55	5.63	0	-6128	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	607	10.09	0.48	12	0.27	1883.00	39991.00	37500	20230510	-49.33	18910	20231020	0.48	37500	-49.33	20230510	18910	0.48	20231020	37500	-49.33	20230510	18910	0.48	20231020	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
61	20231020	130658	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18960	-410	5	-2.12	148517490	7779	44.76	19490	19490	18910	25150	13560	19370	19092.11	5.63	0	-5913	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	605	10.07	0.47	12	0.24	1883.00	39991.00	37500	20230510	-49.44	18910	20231020	0.26	37500	-49.44	20230510	18910	0.26	20231020	37500	-49.44	20230510	18910	0.26	20231020	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
62	20231020	120710	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	18960	-410	5	-2.12	141671600	7418	42.68	19490	19490	18910	25150	13560	19370	19098.36	5.63	0	-5609	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	605	10.07	0.47	12	0.23	1883.00	39991.00	37500	20230510	-49.44	18910	20231020	0.26	37500	-49.44	20230510	18910	0.26	20231020	37500	-49.44	20230510	18910	0.26	20231020	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
63	20231020	110717	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	19050	-320	5	-1.65	104748830	5475	31.50	19490	19490	19010	25150	13560	19370	19132.21	5.63	0	-3969	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	608	10.12	0.48	12	0.17	1883.00	39991.00	37500	20230510	-49.20	19010	20231020	0.21	37500	-49.20	20230510	19010	0.21	20231020	37500	-49.20	20230510	19010	0.21	20231020	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
64	20231020	100708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19190	-180	5	-0.93	45323040	2364	13.60	19490	19490	19140	25150	13560	19370	19172.18	5.63	0	-2225	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	613	10.19	0.48	12	0.07	1883.00	39991.00	37500	20230510	-48.83	19020	20230726	0.89	37500	-48.83	20230510	19020	0.89	20230726	37500	-48.83	20230510	19020	0.89	20230726	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
65	20231020	090711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19490	120	2	0.62	428780	22	0.13	19490	19490	19490	25150	13560	19370	19490.00	5.63	0	-2	20003	19686	19503	19186	19003	19595	19095	16	5780	500	13550	10	1	3192883	622	10.35	0.49	12	0.00	1883.00	39991.00	37500	20230510	-48.03	19020	20230726	2.47	37500	-48.03	20230510	19020	2.47	20230726	37500	-48.03	20230510	19020	2.47	20230726	4.12	N	115310	500	15 억		179757	N	N	0	N	00	N
66	20231019	160705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19370	-460	5	-2.32	337949080	17369	1089.65	19820	19820	19320	25750	13890	19830	19457.18	5.79	0	-4954	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	618	10.29	0.48	12	0.54	1883.00	39991.00	37500	20230510	-48.35	19020	20230726	1.84	37500	-48.35	20230510	19020	1.84	20230726	37500	-48.35	20230510	19020	1.84	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
67	20231019	150701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19600	-230	5	-1.16	313978080	16134	1012.17	19820	19820	19320	25750	13890	19830	19460.65	5.79	0	-4724	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	626	10.41	0.49	12	0.51	1883.00	39991.00	37500	20230510	-47.73	19020	20230726	3.05	37500	-47.73	20230510	19020	3.05	20230726	37500	-47.73	20230510	19020	3.05	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
68	20231019	140709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19570	-260	5	-1.31	280816450	14427	905.08	19820	19820	19320	25750	13890	19830	19464.65	5.79	0	-3790	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	625	10.39	0.49	12	0.45	1883.00	39991.00	37500	20230510	-47.81	19020	20230726	2.89	37500	-47.81	20230510	19020	2.89	20230726	37500	-47.81	20230510	19020	2.89	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
69	20231019	130701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19430	-400	5	-2.02	264964220	13607	853.64	19820	19820	19320	25750	13890	19830	19472.64	5.79	0	-3475	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	620	10.32	0.49	12	0.43	1883.00	39991.00	37500	20230510	-48.19	19020	20230726	2.16	37500	-48.19	20230510	19020	2.16	20230726	37500	-48.19	20230510	19020	2.16	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
70	20231019	120708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19520	-310	5	-1.56	128710990	6583	412.99	19820	19820	19450	25750	13890	19830	19552.03	5.79	0	-1884	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	623	10.37	0.49	12	0.21	1883.00	39991.00	37500	20230510	-47.95	19020	20230726	2.63	37500	-47.95	20230510	19020	2.63	20230726	37500	-47.95	20230510	19020	2.63	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
71	20231019	110705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19600	-230	5	-1.16	61898500	3161	198.31	19820	19820	19540	25750	13890	19830	19581.94	5.79	0	-958	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	626	10.41	0.49	12	0.10	1883.00	39991.00	37500	20230510	-47.73	19020	20230726	3.05	37500	-47.73	20230510	19020	3.05	20230726	37500	-47.73	20230510	19020	3.05	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
72	20231019	100659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19670	-160	5	-0.81	60050780	3067	192.41	19820	19820	19540	25750	13890	19830	19579.65	5.79	0	-911	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	628	10.45	0.49	12	0.10	1883.00	39991.00	37500	20230510	-47.55	19020	20230726	3.42	37500	-47.55	20230510	19020	3.42	20230726	37500	-47.55	20230510	19020	3.42	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
73	20231019	090708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19560	-270	5	-1.36	8202240	418	26.22	19820	19820	19560	25750	13890	19830	19622.58	5.79	0	-306	20043	19936	19793	19686	19543	19865	19615	16	5920	500	13880	10	1	3192883	625	10.39	0.49	12	0.01	1883.00	39991.00	37500	20230510	-47.84	19020	20230726	2.84	37500	-47.84	20230510	19020	2.84	20230726	37500	-47.84	20230510	19020	2.84	20230726	4.11	N	115310	500	15 억		184813	N	N	0	N	00	N
74	20231018	160710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19830	80	2	0.41	31472080	1594	54.02	19900	19900	19650	25650	13830	19750	19743.60	5.82	0	-1073	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	633	10.53	0.50	12	0.05	1883.00	39991.00	37500	20230510	-47.12	19020	20230726	4.26	37500	-47.12	20230510	19020	4.26	20230726	37500	-47.12	20230510	19020	4.26	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
75	20231018	150702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-50	5	-0.25	26980810	1367	46.32	19900	19900	19650	25650	13830	19750	19737.24	5.82	0	-989	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	629	10.46	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.47	19020	20230726	3.58	37500	-47.47	20230510	19020	3.58	20230726	37500	-47.47	20230510	19020	3.58	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
76	20231018	140653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-50	5	-0.25	22355290	1132	38.36	19900	19900	19650	25650	13830	19750	19748.49	5.82	0	-927	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	629	10.46	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.47	19020	20230726	3.58	37500	-47.47	20230510	19020	3.58	20230726	37500	-47.47	20230510	19020	3.58	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
77	20231018	130651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19680	-70	5	-0.35	21368060	1082	36.67	19900	19900	19650	25650	13830	19750	19748.67	5.82	0	-885	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	628	10.45	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.52	19020	20230726	3.47	37500	-47.52	20230510	19020	3.47	20230726	37500	-47.52	20230510	19020	3.47	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
78	20231018	120703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	100	2	0.51	4691880	237	8.03	19900	19900	19650	25650	13830	19750	19796.96	5.82	0	-72	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	634	10.54	0.50	12	0.01	1883.00	39991.00	37500	20230510	-47.07	19020	20230726	4.36	37500	-47.07	20230510	19020	4.36	20230726	37500	-47.07	20230510	19020	4.36	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
79	20231018	110657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19790	40	2	0.20	4156310	210	7.12	19900	19900	19650	25650	13830	19750	19791.95	5.82	0	-67	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	632	10.51	0.49	12	0.01	1883.00	39991.00	37500	20230510	-47.23	19020	20230726	4.05	37500	-47.23	20230510	19020	4.05	20230726	37500	-47.23	20230510	19020	4.05	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
80	20231018	100703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19840	90	2	0.46	2234890	113	3.83	19900	19900	19650	25650	13830	19750	19777.79	5.82	0	-15	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	633	10.54	0.50	12	0.00	1883.00	39991.00	37500	20230510	-47.09	19020	20230726	4.31	37500	-47.09	20230510	19020	4.31	20230726	37500	-47.09	20230510	19020	4.31	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
81	20231018	090654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19730	-20	5	-0.10	770680	39	1.32	19900	19900	19650	25650	13830	19750	19761.03	5.82	0	-7	19943	19846	19773	19676	19603	19835	19665	16	5900	500	13820	10	1	3192883	630	10.48	0.49	12	0.00	1883.00	39991.00	37500	20230510	-47.39	19020	20230726	3.73	37500	-47.39	20230510	19020	3.73	20230726	37500	-47.39	20230510	19020	3.73	20230726	4.08	N	115310	500	15 억		185903	N	N	0	N	00	N
82	20231017	160657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19750	-190	5	-0.95	58272100	2949	53.55	19750	19870	19700	25900	13960	19940	19760.49	5.85	0	-754	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	631	10.49	0.49	12	0.09	1883.00	39991.00	37500	20230510	-47.33	19020	20230726	3.84	37500	-47.33	20230510	19020	3.84	20230726	37500	-47.33	20230510	19020	3.84	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
83	20231017	150702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19770	-170	5	-0.85	39819410	2015	36.59	19750	19870	19700	25900	13960	19940	19761.49	5.85	0	-547	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	631	10.50	0.49	12	0.06	1883.00	39991.00	37500	20230510	-47.28	19020	20230726	3.94	37500	-47.28	20230510	19020	3.94	20230726	37500	-47.28	20230510	19020	3.94	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
84	20231017	140703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19740	-200	5	-1.00	32339960	1637	29.73	19750	19860	19700	25900	13960	19940	19755.63	5.85	0	-457	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	630	10.48	0.49	12	0.05	1883.00	39991.00	37500	20230510	-47.36	19020	20230726	3.79	37500	-47.36	20230510	19020	3.79	20230726	37500	-47.36	20230510	19020	3.79	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
85	20231017	130657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19770	-170	5	-0.85	24473890	1239	22.50	19750	19860	19700	25900	13960	19940	19752.94	5.85	0	-294	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	631	10.50	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.28	19020	20230726	3.94	37500	-47.28	20230510	19020	3.94	20230726	37500	-47.28	20230510	19020	3.94	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
86	20231017	120700	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	-130	5	-0.65	18851790	955	17.34	19750	19860	19700	25900	13960	19940	19740.09	5.85	0	-153	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	633	10.52	0.50	12	0.03	1883.00	39991.00	37500	20230510	-47.17	19020	20230726	4.15	37500	-47.17	20230510	19020	4.15	20230726	37500	-47.17	20230510	19020	4.15	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
87	20231017	110653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19730	-210	5	-1.05	16640970	843	15.31	19750	19860	19700	25900	13960	19940	19740.18	5.85	0	-109	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	630	10.48	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.39	19020	20230726	3.73	37500	-47.39	20230510	19020	3.73	20230726	37500	-47.39	20230510	19020	3.73	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
88	20231017	100648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	-90	5	-0.45	6658180	337	6.12	19750	19860	19730	25900	13960	19940	19757.21	5.85	0	-12	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	634	10.54	0.50	12	0.01	1883.00	39991.00	37500	20230510	-47.07	19020	20230726	4.36	37500	-47.07	20230510	19020	4.36	20230726	37500	-47.07	20230510	19020	4.36	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
89	20231017	090654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19730	-210	5	-1.05	2824250	143	2.60	19750	19800	19730	25900	13960	19940	19750.00	5.85	0	-7	20426	20182	19856	19612	19286	20020	19450	16	5960	500	13950	10	1	3192883	630	10.48	0.49	12	0.00	1883.00	39991.00	37500	20230510	-47.39	19020	20230726	3.73	37500	-47.39	20230510	19020	3.73	20230726	37500	-47.39	20230510	19020	3.73	20230726	4.04	N	115310	500	15 억		186655	N	N	0	N	00	N
90	20231016	160655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19940	-160	5	-0.80	108333290	5507	59.06	20100	20100	19530	26100	14100	20100	19670.60	5.95	0	-3170	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	637	10.59	0.50	12	0.17	1883.00	39991.00	37500	20230510	-46.83	19020	20230726	4.84	37500	-46.83	20230510	19020	4.84	20230726	37500	-46.83	20230510	19020	4.84	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
91	20231016	150655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-400	5	-1.99	86901490	4418	47.38	20100	20100	19530	26100	14100	20100	19669.87	5.95	0	-3012	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	629	10.46	0.49	12	0.14	1883.00	39991.00	37500	20230510	-47.47	19020	20230726	3.58	37500	-47.47	20230510	19020	3.58	20230726	37500	-47.47	20230510	19020	3.58	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
92	20231016	140655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19610	-490	5	-2.44	78812840	4008	42.99	20100	20100	19530	26100	14100	20100	19663.88	5.95	0	-2736	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	626	10.41	0.49	12	0.13	1883.00	39991.00	37500	20230510	-47.71	19020	20230726	3.10	37500	-47.71	20230510	19020	3.10	20230726	37500	-47.71	20230510	19020	3.10	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
93	20231016	130651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	-300	5	-1.49	53509160	2718	29.15	20100	20100	19530	26100	14100	20100	19686.96	5.95	0	-1992	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	632	10.52	0.50	12	0.09	1883.00	39991.00	37500	20230510	-47.20	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	37500	-47.20	20230510	19020	4.10	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
94	20231016	120651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19730	-370	5	-1.84	50445430	2563	27.49	20100	20100	19530	26100	14100	20100	19682.18	5.95	0	-1894	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	630	10.48	0.49	12	0.08	1883.00	39991.00	37500	20230510	-47.39	19020	20230726	3.73	37500	-47.39	20230510	19020	3.73	20230726	37500	-47.39	20230510	19020	3.73	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
95	20231016	110647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	-380	5	-1.89	46856740	2381	25.54	20100	20100	19530	26100	14100	20100	19679.44	5.95	0	-1770	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	630	10.47	0.49	12	0.07	1883.00	39991.00	37500	20230510	-47.41	19020	20230726	3.68	37500	-47.41	20230510	19020	3.68	20230726	37500	-47.41	20230510	19020	3.68	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
96	20231016	100644	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19730	-370	5	-1.84	43341830	2203	23.63	20100	20100	19530	26100	14100	20100	19674.00	5.95	0	-1631	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	630	10.48	0.49	12	0.07	1883.00	39991.00	37500	20230510	-47.39	19020	20230726	3.73	37500	-47.39	20230510	19020	3.73	20230726	37500	-47.39	20230510	19020	3.73	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
97	20231016	090647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19650	-450	5	-2.24	3660240	185	1.98	20100	20100	19630	26100	14100	20100	19785.08	5.95	0	-170	20740	20420	20130	19810	19520	20275	19665	16	6000	500	14070	10	1	3192883	627	10.44	0.49	12	0.01	1883.00	39991.00	37500	20230510	-47.60	19020	20230726	3.31	37500	-47.60	20230510	19020	3.31	20230726	37500	-47.60	20230510	19020	3.31	20230726	4.13	N	115310	500	15 억		189825	N	N	0	N	00	N
98	20231012	160706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20450	720	2	3.65	218791500	10901	176.36	19730	20500	19720	25600	13820	19730	20070.28	5.98	0	1890	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	50	1	3192883	653	10.86	0.51	12	0.34	1883.00	39991.00	37500	20230510	-45.47	19020	20230726	7.52	37500	-45.47	20230510	19020	7.52	20230726	37500	-45.47	20230510	19020	7.52	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
99	20231012	150651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	420	2	2.13	198920750	9926	160.59	19730	20450	19720	25600	13820	19730	20040.41	5.98	0	1762	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	50	1	3192883	643	10.70	0.50	12	0.31	1883.00	39991.00	37500	20230510	-46.27	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	37500	-46.27	20230510	19020	5.94	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
100	20231012	140650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	370	2	1.88	187214600	9346	151.21	19730	20450	19720	25600	13820	19730	20031.55	5.98	0	1674	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	50	1	3192883	642	10.67	0.50	12	0.29	1883.00	39991.00	37500	20230510	-46.40	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	37500	-46.40	20230510	19020	5.68	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
101	20231012	130651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	370	2	1.88	183795450	9176	148.45	19730	20450	19720	25600	13820	19730	20030.05	5.98	0	1636	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	50	1	3192883	642	10.67	0.50	12	0.29	1883.00	39991.00	37500	20230510	-46.40	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	37500	-46.40	20230510	19020	5.68	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
102	20231012	120658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	470	2	2.38	183232650	9148	148.00	19730	20450	19720	25600	13820	19730	20029.84	5.98	0	1636	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	50	1	3192883	645	10.73	0.51	12	0.29	1883.00	39991.00	37500	20230510	-46.13	19020	20230726	6.20	37500	-46.13	20230510	19020	6.20	20230726	37500	-46.13	20230510	19020	6.20	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
103	20231012	110659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	370	2	1.88	179701050	8973	145.17	19730	20450	19720	25600	13820	19730	20026.90	5.98	0	1661	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	50	1	3192883	642	10.67	0.50	12	0.28	1883.00	39991.00	37500	20230510	-46.40	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	37500	-46.40	20230510	19020	5.68	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
104	20231012	100654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19920	190	2	0.96	89193370	4489	72.63	19730	20050	19720	25600	13820	19730	19869.35	5.98	0	287	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	10	1	3192883	636	10.58	0.50	12	0.14	1883.00	39991.00	37500	20230510	-46.88	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	37500	-46.88	20230510	19020	4.73	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
105	20231012	090658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	-10	5	-0.05	19564510	986	15.95	19730	19850	19720	25600	13820	19730	19842.42	5.98	0	-42	20003	19866	19713	19576	19423	19790	19500	16	5870	500	13810	10	1	3192883	630	10.47	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.41	19020	20230726	3.68	37500	-47.41	20230510	19020	3.68	20230726	37500	-47.41	20230510	19020	3.68	20230726	4.21	N	115310	500	15 억		191060	N	N	0	N	00	N
106	20231011	160650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19730	-20	5	-0.10	120656790	6139	133.78	19750	19850	19560	25650	13830	19750	19654.09	5.99	0	-278	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	630	10.48	0.49	12	0.19	1883.00	39991.00	37500	20230510	-47.39	19020	20230726	3.73	37500	-47.39	20230510	19020	3.73	20230726	37500	-47.39	20230510	19020	3.73	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
107	20231011	150653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	50	2	0.25	117260110	5967	130.03	19750	19850	19560	25650	13830	19750	19651.43	5.99	0	-231	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	632	10.52	0.50	12	0.19	1883.00	39991.00	37500	20230510	-47.20	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	37500	-47.20	20230510	19020	4.10	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
108	20231011	140656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19710	-40	5	-0.20	102506190	5220	113.75	19750	19850	19560	25650	13830	19750	19637.20	5.99	0	-185	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	629	10.47	0.49	12	0.16	1883.00	39991.00	37500	20230510	-47.44	19020	20230726	3.63	37500	-47.44	20230510	19020	3.63	20230726	37500	-47.44	20230510	19020	3.63	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
109	20231011	130647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	-30	5	-0.15	84757490	4323	94.20	19750	19850	19560	25650	13830	19750	19606.17	5.99	0	142	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	630	10.47	0.49	12	0.14	1883.00	39991.00	37500	20230510	-47.41	19020	20230726	3.68	37500	-47.41	20230510	19020	3.68	20230726	37500	-47.41	20230510	19020	3.68	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
110	20231011	120701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19680	-70	5	-0.35	76973530	3927	85.57	19750	19850	19560	25650	13830	19750	19601.10	5.99	0	265	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	628	10.45	0.49	12	0.12	1883.00	39991.00	37500	20230510	-47.52	19020	20230726	3.47	37500	-47.52	20230510	19020	3.47	20230726	37500	-47.52	20230510	19020	3.47	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
111	20231011	110655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19600	-150	5	-0.76	22128030	1126	24.54	19750	19850	19600	25650	13830	19750	19651.89	5.99	0	69	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	626	10.41	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.73	19020	20230726	3.05	37500	-47.73	20230510	19020	3.05	20230726	37500	-47.73	20230510	19020	3.05	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
112	20231011	100651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	100	2	0.51	1937980	98	2.14	19750	19850	19720	25650	13830	19750	19775.31	5.99	0	-37	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	634	10.54	0.50	12	0.00	1883.00	39991.00	37500	20230510	-47.07	19020	20230726	4.36	37500	-47.07	20230510	19020	4.36	20230726	37500	-47.07	20230510	19020	4.36	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
113	20231011	090656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19790	40	2	0.20	1007560	51	1.11	19750	19790	19720	25650	13830	19750	19756.08	5.99	0	-6	20210	19980	19760	19530	19310	19870	19420	16	5900	500	13820	10	1	3192883	632	10.51	0.49	12	0.00	1883.00	39991.00	37500	20230510	-47.23	19020	20230726	4.05	37500	-47.23	20230510	19020	4.05	20230726	37500	-47.23	20230510	19020	4.05	20230726	4.18	N	115310	500	15 억		191358	N	N	0	N	00	N
114	20231010	160647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19750	-170	5	-0.85	90430090	4585	146.86	19830	19990	19540	25850	13950	19920	19723.03	6.03	0	-1220	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	631	10.49	0.49	12	0.14	1883.00	39991.00	37500	20230510	-47.33	19020	20230726	3.84	37500	-47.33	20230510	19020	3.84	20230726	37500	-47.33	20230510	19020	3.84	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
115	20231010	150646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19590	-330	5	-1.66	89230500	4524	144.91	19830	19990	19540	25850	13950	19920	19723.81	6.03	0	-1192	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	625	10.40	0.49	12	0.14	1883.00	39991.00	37500	20230510	-47.76	19020	20230726	3.00	37500	-47.76	20230510	19020	3.00	20230726	37500	-47.76	20230510	19020	3.00	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
116	20231010	140650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19570	-350	5	-1.76	88035830	4463	142.95	19830	19990	19540	25850	13950	19920	19725.71	6.03	0	-1173	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	625	10.39	0.49	12	0.14	1883.00	39991.00	37500	20230510	-47.81	19020	20230726	2.89	37500	-47.81	20230510	19020	2.89	20230726	37500	-47.81	20230510	19020	2.89	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
117	20231010	130642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19620	-300	5	-1.51	64436270	3262	104.48	19830	19990	19620	25850	13950	19920	19753.61	6.03	0	-463	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	626	10.42	0.49	12	0.10	1883.00	39991.00	37500	20230510	-47.68	19020	20230726	3.15	37500	-47.68	20230510	19020	3.15	20230726	37500	-47.68	20230510	19020	3.15	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
118	20231010	120641	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19790	-130	5	-0.65	40034920	2021	64.73	19830	19990	19670	25850	13950	19920	19809.46	6.03	0	-275	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	632	10.51	0.49	12	0.06	1883.00	39991.00	37500	20230510	-47.23	19020	20230726	4.05	37500	-47.23	20230510	19020	4.05	20230726	37500	-47.23	20230510	19020	4.05	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
119	20231010	110632	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	-70	5	-0.35	17243580	867	27.77	19830	19990	19780	25850	13950	19920	19888.79	6.03	0	-210	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	634	10.54	0.50	12	0.03	1883.00	39991.00	37500	20230510	-47.07	19020	20230726	4.36	37500	-47.07	20230510	19020	4.36	20230726	37500	-47.07	20230510	19020	4.36	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
120	20231010	100637	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19950	30	2	0.15	15032150	756	24.22	19830	19990	19780	25850	13950	19920	19883.80	6.03	0	-147	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	637	10.59	0.50	12	0.02	1883.00	39991.00	37500	20230510	-46.80	19020	20230726	4.89	37500	-46.80	20230510	19020	4.89	20230726	37500	-46.80	20230510	19020	4.89	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
121	20231010	090632	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	-110	5	-0.55	1647070	83	2.66	19830	19890	19810	25850	13950	19920	19844.22	6.03	0	-13	20213	20066	19793	19646	19373	20140	19720	16	5930	500	13940	10	1	3192883	633	10.52	0.50	12	0.00	1883.00	39991.00	37500	20230510	-47.17	19020	20230726	4.15	37500	-47.17	20230510	19020	4.15	20230726	37500	-47.17	20230510	19020	4.15	20230726	4.12	N	115310	500	15 억		192575	N	N	0	N	00	N
122	20231006	160639	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19920	400	2	2.05	61994220	3122	37.96	19520	19940	19520	25350	13670	19520	19857.21	6.03	0	38	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	636	10.58	0.50	12	0.10	1883.00	39991.00	37500	20230510	-46.88	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	37500	-46.88	20230510	19020	4.73	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N
123	20231006	150630	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19910	390	2	2.00	60901790	3067	37.29	19520	19940	19520	25350	13670	19520	19857.12	6.03	0	49	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	636	10.57	0.50	12	0.10	1883.00	39991.00	37500	20230510	-46.91	19020	20230726	4.68	37500	-46.91	20230510	19020	4.68	20230726	37500	-46.91	20230510	19020	4.68	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N
124	20231006	140631	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19930	410	2	2.10	41733190	2103	25.57	19520	19940	19520	25350	13670	19520	19844.60	6.03	0	135	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	636	10.58	0.50	12	0.07	1883.00	39991.00	37500	20230510	-46.85	19020	20230726	4.78	37500	-46.85	20230510	19020	4.78	20230726	37500	-46.85	20230510	19020	4.78	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N
125	20231006	130623	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19920	400	2	2.05	28096130	1418	17.24	19520	19940	19520	25350	13670	19520	19813.91	6.03	0	301	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	636	10.58	0.50	12	0.04	1883.00	39991.00	37500	20230510	-46.88	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	37500	-46.88	20230510	19020	4.73	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N
126	20231006	120622	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19920	400	2	2.05	26841240	1355	16.47	19520	19940	19520	25350	13670	19520	19809.03	6.03	0	288	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	636	10.58	0.50	12	0.04	1883.00	39991.00	37500	20230510	-46.88	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	37500	-46.88	20230510	19020	4.73	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N
127	20231006	110617	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19880	360	2	1.84	26125400	1319	16.04	19520	19940	19520	25350	13670	19520	19806.97	6.03	0	305	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	635	10.56	0.50	12	0.04	1883.00	39991.00	37500	20230510	-46.99	19020	20230726	4.52	37500	-46.99	20230510	19020	4.52	20230726	37500	-46.99	20230510	19020	4.52	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N
128	20231006	100622	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19780	260	2	1.33	6662840	338	4.11	19520	19780	19520	25350	13670	19520	19712.54	6.03	0	116	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	632	10.50	0.49	12	0.01	1883.00	39991.00	37500	20230510	-47.25	19020	20230726	4.00	37500	-47.25	20230510	19020	4.00	20230726	37500	-47.25	20230510	19020	4.00	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N
129	20231006	090618	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19580	60	2	0.31	351640	18	0.22	19520	19580	19520	25350	13670	19520	19535.56	6.03	0	3	19913	19716	19533	19336	19153	19815	19435	16	5830	500	13660	10	1	3192883	625	10.40	0.49	12	0.00	1883.00	39991.00	37500	20230510	-47.79	19020	20230726	2.94	37500	-47.79	20230510	19020	2.94	20230726	37500	-47.79	20230510	19020	2.94	20230726	4.20	N	115310	500	15 억		192537	N	N	0	N	00	N