KissMeData/036800/price/prices-20240101.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	20240123	120439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	159170050	7396	44.45	21600	21900	20400	28050	15150	21600	21521.10	24.13	0	285	22666	22132	21366	20832	20066	22400	21100	50	6450	500	15980	50	1	10000000	2155	5.28	0.67	12	0.07	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	21950	-1.82	20240111	20000	7.75	20240118	29500	-26.95	20230310	19910	8.24	20231024	0.32	N	036800	500	50 억		2412734	N	N	0	N	00	N
3	20240123	110438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	151521250	7041	42.32	21600	21900	20400	28050	15150	21600	21519.85	24.13	0	385	22666	22132	21366	20832	20066	22400	21100	50	6450	500	15980	50	1	10000000	2155	5.28	0.67	12	0.07	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	21950	-1.82	20240111	20000	7.75	20240118	29500	-26.95	20230310	19910	8.24	20231024	0.32	N	036800	500	50 억		2412734	N	N	0	N	00	N
4	20240123	100437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-150	5	-0.69	9566450	444	2.67	21600	21600	21300	28050	15150	21600	21546.06	24.13	0	-147	22666	22132	21366	20832	20066	22400	21100	50	6450	500	15980	50	1	10000000	2145	5.26	0.67	12	0.00	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	21950	-2.28	20240111	20000	7.25	20240118	29500	-27.29	20230310	19910	7.73	20231024	0.32	N	036800	500	50 억		2412734	N	N	0	N	00	N
5	20240123	090437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	0	3	0.00	6588000	305	1.83	21600	21600	21600	28050	15150	21600	21600.00	24.13	0	-157	22666	22132	21366	20832	20066	22400	21100	50	6450	500	15980	50	1	10000000	2160	5.30	0.67	12	0.00	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	21950	-1.59	20240111	20000	8.00	20240118	29500	-26.78	20230310	19910	8.49	20231024	0.32	N	036800	500	50 억		2412734	N	N	0	N	00	N
6	20240119	160434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	300	2	1.48	104130850	5038	22.48	20400	20950	20300	26350	14250	20300	20669.08	24.12	0	4	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2060	5.05	0.64	12	0.05	4078.00	32041.00	29500	20230310	-30.17	19910	20231024	3.47	21950	-6.15	20240111	20000	3.00	20240118	29500	-30.17	20230310	19910	3.47	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
7	20240119	150436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	300	2	1.48	95778650	4632	20.67	20400	20950	20300	26350	14250	20300	20677.60	24.12	0	158	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2060	5.05	0.64	12	0.05	4078.00	32041.00	29500	20230310	-30.17	19910	20231024	3.47	21950	-6.15	20240111	20000	3.00	20240118	29500	-30.17	20230310	19910	3.47	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
8	20240119	140434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	450	2	2.22	87521850	4233	18.89	20400	20950	20300	26350	14250	20300	20676.08	24.12	0	202	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2075	5.09	0.65	12	0.04	4078.00	32041.00	29500	20230310	-29.66	19910	20231024	4.22	21950	-5.47	20240111	20000	3.75	20240118	29500	-29.66	20230310	19910	4.22	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
9	20240119	130436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	550	2	2.71	82444100	3989	17.80	20400	20950	20300	26350	14250	20300	20667.86	24.12	0	238	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2085	5.11	0.65	12	0.04	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21950	-5.01	20240111	20000	4.25	20240118	29500	-29.32	20230310	19910	4.72	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
10	20240119	120437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	600	2	2.96	70012800	3392	15.13	20400	20950	20300	26350	14250	20300	20640.57	24.12	0	353	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2090	5.13	0.65	12	0.03	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21950	-4.78	20240111	20000	4.50	20240118	29500	-29.15	20230310	19910	4.97	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
11	20240119	110437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	350	2	1.72	40070000	1950	8.70	20400	20650	20300	26350	14250	20300	20548.72	24.12	0	149	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2065	5.06	0.64	12	0.02	4078.00	32041.00	29500	20230310	-30.00	19910	20231024	3.72	21950	-5.92	20240111	20000	3.25	20240118	29500	-30.00	20230310	19910	3.72	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
12	20240119	100440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20550	250	2	1.23	21937000	1070	4.77	20400	20600	20300	26350	14250	20300	20501.87	24.12	0	118	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2055	5.04	0.64	12	0.01	4078.00	32041.00	29500	20230310	-30.34	19910	20231024	3.21	21950	-6.38	20240111	20000	2.75	20240118	29500	-30.34	20230310	19910	3.21	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
13	20240119	090435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	200	2	0.99	1184400	58	0.26	20400	20500	20300	26350	14250	20300	20420.69	24.12	0	-25	20900	20600	20300	20000	19700	20750	20150	50	6050	500	15020	50	1	10000000	2050	5.03	0.64	12	0.00	4078.00	32041.00	29500	20230310	-30.51	19910	20231024	2.96	21950	-6.61	20240111	20000	2.50	20240118	29500	-30.51	20230310	19910	2.96	20231024	0.31	N	036800	500	50 억		2412499	N	N	0	N	00	N
14	20240118	160434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	100	2	0.50	451310250	22412	314.25	20200	20600	20000	26250	14150	20200	20136.99	24.07	0	5724	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2030	4.98	0.63	12	0.22	4078.00	32041.00	29500	20230310	-31.19	19910	20231024	1.96	21950	-7.52	20240111	20000	1.50	20240118	29500	-31.19	20230310	19910	1.96	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
15	20240118	150435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	100	2	0.50	448609200	22279	312.38	20200	20600	20000	26250	14150	20200	20135.97	24.07	0	5710	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2030	4.98	0.63	12	0.22	4078.00	32041.00	29500	20230310	-31.19	19910	20231024	1.96	21950	-7.52	20240111	20000	1.50	20240118	29500	-31.19	20230310	19910	1.96	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
16	20240118	140435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	100	2	0.50	438200500	21766	305.19	20200	20600	20000	26250	14150	20200	20132.34	24.07	0	5536	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2030	4.98	0.63	12	0.22	4078.00	32041.00	29500	20230310	-31.19	19910	20231024	1.96	21950	-7.52	20240111	20000	1.50	20240118	29500	-31.19	20230310	19910	1.96	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
17	20240118	130435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	50	2	0.25	399562500	19868	278.58	20200	20300	20000	26250	14150	20200	20110.86	24.07	0	4724	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2025	4.97	0.63	12	0.20	4078.00	32041.00	29500	20230310	-31.36	19910	20231024	1.71	21950	-7.74	20240111	20000	1.25	20240118	29500	-31.36	20230310	19910	1.71	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
18	20240118	120436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-50	5	-0.25	368626700	18338	257.12	20200	20300	20000	26250	14150	20200	20101.79	24.07	0	3469	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2015	4.94	0.63	12	0.18	4078.00	32041.00	29500	20230310	-31.69	19910	20231024	1.21	21950	-8.20	20240111	20000	0.75	20240118	29500	-31.69	20230310	19910	1.21	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
19	20240118	110436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-50	5	-0.25	271435400	13520	189.57	20200	20300	20000	26250	14150	20200	20076.58	24.07	0	2480	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2015	4.94	0.63	12	0.14	4078.00	32041.00	29500	20230310	-31.69	19910	20231024	1.21	21950	-8.20	20240111	20000	0.75	20240118	29500	-31.69	20230310	19910	1.21	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
20	20240118	100433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-50	5	-0.25	178444550	8895	124.72	20200	20300	20000	26250	14150	20200	20061.22	24.07	0	1862	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2015	4.94	0.63	12	0.09	4078.00	32041.00	29500	20230310	-31.69	19910	20231024	1.21	21950	-8.20	20240111	20000	0.75	20240118	29500	-31.69	20230310	19910	1.21	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
21	20240118	090434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	100	2	0.50	889800	44	0.62	20200	20300	20200	26250	14150	20200	20222.73	24.07	0	-4	21133	20666	20433	19966	19733	20550	19850	50	6050	500	14940	50	1	10000000	2030	4.98	0.63	12	0.00	4078.00	32041.00	29500	20230310	-31.19	19910	20231024	1.96	21950	-7.52	20240111	20200	0.50	20240118	29500	-31.19	20230310	19910	1.96	20231024	0.30	N	036800	500	50 억		2406861	N	N	0	N	00	N
22	20240117	160432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-650	5	-3.12	145592050	7127	260.39	20900	20900	20200	27100	14600	20850	20428.24	24.08	0	-1605	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2020	4.95	0.63	12	0.07	4078.00	32041.00	29500	20230310	-31.53	19910	20231024	1.46	21950	-7.97	20240111	20200	0.00	20240117	29500	-31.53	20230310	19910	1.46	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
23	20240117	150435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	-600	5	-2.88	127530150	6235	227.80	20900	20900	20200	27100	14600	20850	20453.91	24.08	0	-1208	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2025	4.97	0.63	12	0.06	4078.00	32041.00	29500	20230310	-31.36	19910	20231024	1.71	21950	-7.74	20240111	20200	0.25	20240117	29500	-31.36	20230310	19910	1.71	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
24	20240117	140433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20450	-400	5	-1.92	92540550	4510	164.78	20900	20900	20350	27100	14600	20850	20518.97	24.08	0	-299	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2045	5.01	0.64	12	0.05	4078.00	32041.00	29500	20230310	-30.68	19910	20231024	2.71	21950	-6.83	20240111	20350	0.49	20240117	29500	-30.68	20230310	19910	2.71	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
25	20240117	130434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	-350	5	-1.68	91764050	4472	163.39	20900	20900	20350	27100	14600	20850	20519.69	24.08	0	-281	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2050	5.03	0.64	12	0.04	4078.00	32041.00	29500	20230310	-30.51	19910	20231024	2.96	21950	-6.61	20240111	20350	0.74	20240117	29500	-30.51	20230310	19910	2.96	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
26	20240117	120435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-250	5	-1.20	77962050	3797	138.73	20900	20900	20450	27100	14600	20850	20532.54	24.08	0	-194	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2060	5.05	0.64	12	0.04	4078.00	32041.00	29500	20230310	-30.17	19910	20231024	3.47	21950	-6.15	20240111	20450	0.73	20240117	29500	-30.17	20230310	19910	3.47	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
27	20240117	110435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-250	5	-1.20	77529400	3776	137.96	20900	20900	20450	27100	14600	20850	20532.15	24.08	0	-174	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2060	5.05	0.64	12	0.04	4078.00	32041.00	29500	20230310	-30.17	19910	20231024	3.47	21950	-6.15	20240111	20450	0.73	20240117	29500	-30.17	20230310	19910	3.47	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
28	20240117	100432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-200	5	-0.96	28580500	1388	50.71	20900	20900	20500	27100	14600	20850	20591.14	24.08	0	-276	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2065	5.06	0.64	12	0.01	4078.00	32041.00	29500	20230310	-30.00	19910	20231024	3.72	21950	-5.92	20240111	20500	0.73	20240117	29500	-30.00	20230310	19910	3.72	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
29	20240117	090434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	50	2	0.24	146050	7	0.26	20900	20900	20850	27100	14600	20850	20864.29	24.08	0	-5	21383	21116	20933	20666	20483	21250	20800	50	6250	500	15420	50	1	10000000	2090	5.13	0.65	12	0.00	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21950	-4.78	20240111	20500	1.95	20240105	29500	-29.15	20230310	19910	4.97	20231024	0.31	N	036800	500	50 억		2408394	N	N	0	N	00	N
30	20240116	160432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-300	5	-1.42	57029350	2729	83.38	20750	21200	20750	27450	14850	21150	20897.53	24.09	0	-520	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2085	5.11	0.65	12	0.03	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21950	-5.01	20240111	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
31	20240116	150432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-350	5	-1.65	50946800	2437	74.46	20750	21200	20750	27450	14850	21150	20905.54	24.09	0	-348	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2080	5.10	0.65	12	0.02	4078.00	32041.00	29500	20230310	-29.49	19910	20231024	4.47	21950	-5.24	20240111	20500	1.46	20240105	29500	-29.49	20230310	19910	4.47	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
32	20240116	140433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-250	5	-1.18	44544050	2130	65.08	20750	21200	20750	27450	14850	21150	20912.70	24.09	0	-106	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2090	5.13	0.65	12	0.02	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21950	-4.78	20240111	20500	1.95	20240105	29500	-29.15	20230310	19910	4.97	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
33	20240116	130433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-200	5	-0.95	35056600	1676	51.21	20750	21200	20750	27450	14850	21150	20916.83	24.09	0	119	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2095	5.14	0.65	12	0.02	4078.00	32041.00	29500	20230310	-28.98	19910	20231024	5.22	21950	-4.56	20240111	20500	2.20	20240105	29500	-28.98	20230310	19910	5.22	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
34	20240116	120433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-200	5	-0.95	25295700	1210	36.97	20750	21200	20750	27450	14850	21150	20905.54	24.09	0	36	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2095	5.14	0.65	12	0.01	4078.00	32041.00	29500	20230310	-28.98	19910	20231024	5.22	21950	-4.56	20240111	20500	2.20	20240105	29500	-28.98	20230310	19910	5.22	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
35	20240116	110431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-250	5	-1.18	18866250	903	27.59	20750	21200	20750	27450	14850	21150	20892.86	24.09	0	-40	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2090	5.13	0.65	12	0.01	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21950	-4.78	20240111	20500	1.95	20240105	29500	-29.15	20230310	19910	4.97	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
36	20240116	100432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-200	5	-0.95	11549300	553	16.90	20750	21200	20750	27450	14850	21150	20884.81	24.09	0	-48	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2095	5.14	0.65	12	0.01	4078.00	32041.00	29500	20230310	-28.98	19910	20231024	5.22	21950	-4.56	20240111	20500	2.20	20240105	29500	-28.98	20230310	19910	5.22	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
37	20240116	090430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	0	3	0.00	8827950	424	12.95	20750	21200	20750	27450	14850	21150	20820.64	24.09	0	-35	21383	21266	21133	21016	20883	21275	21025	50	6300	500	15650	50	1	10000000	2115	5.19	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21950	-3.64	20240111	20500	3.17	20240105	29500	-28.31	20230310	19910	6.23	20231024	0.31	N	036800	500	50 억		2408945	N	N	0	N	00	N
38	20240115	160431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	0	3	0.00	69119500	3273	54.61	21150	21250	21000	27450	14850	21150	21118.09	24.09	-693	-1414	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2115	5.19	0.66	12	0.03	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21950	-3.64	20240111	20500	3.17	20240105	29500	-28.31	20230310	19910	6.23	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
39	20240115	150432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-100	5	-0.47	51064200	2417	40.33	21150	21250	21000	27450	14850	21150	21127.10	24.09	-693	-915	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2105	5.16	0.66	12	0.02	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21950	-4.10	20240111	20500	2.68	20240105	29500	-28.64	20230310	19910	5.73	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
40	20240115	140432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-50	5	-0.24	24186450	1142	19.06	21150	21250	21000	27450	14850	21150	21179.03	24.09	-693	119	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2110	5.17	0.66	12	0.01	4078.00	32041.00	29500	20230310	-28.47	19910	20231024	5.98	21950	-3.87	20240111	20500	2.93	20240105	29500	-28.47	20230310	19910	5.98	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
41	20240115	130431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	50	2	0.24	15434650	729	12.16	21150	21250	21000	27450	14850	21150	21172.36	24.09	-693	142	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2120	5.20	0.66	12	0.01	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21950	-3.42	20240111	20500	3.41	20240105	29500	-28.14	20230310	19910	6.48	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
42	20240115	120431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	50	2	0.24	11280100	533	8.89	21150	21250	21000	27450	14850	21150	21163.41	24.09	-693	76	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2120	5.20	0.66	12	0.01	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21950	-3.42	20240111	20500	3.41	20240105	29500	-28.14	20230310	19910	6.48	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
43	20240115	110430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-50	5	-0.24	9272050	438	7.31	21150	21250	21000	27450	14850	21150	21169.06	24.09	-693	39	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2110	5.17	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.47	19910	20231024	5.98	21950	-3.87	20240111	20500	2.93	20240105	29500	-28.47	20230310	19910	5.98	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
44	20240115	100430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	50	2	0.24	2610200	123	2.05	21150	21250	21150	27450	14850	21150	21221.14	24.09	-693	-7	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2120	5.20	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21950	-3.42	20240111	20500	3.41	20240105	29500	-28.14	20230310	19910	6.48	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
45	20240115	090430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	0	3	0.00	84600	4	0.07	21150	21150	21150	27450	14850	21150	21150.00	24.09	-693	0	21650	21400	21200	20950	20750	21300	20850	50	6300	500	15650	50	1	10000000	2115	5.19	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21950	-3.64	20240111	20500	3.17	20240105	29500	-28.31	20230310	19910	6.23	20231024	0.31	N	036800	500	50 억		2408961	N	N	0	N	00	N
46	20240112	160428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	124511400	5898	67.22	21450	21450	21000	27750	14950	21350	21110.78	24.10	-47	-1103	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2115	5.19	0.66	12	0.06	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21950	-3.64	20240111	20500	3.17	20240105	29500	-28.31	20230310	19910	6.23	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
47	20240112	150430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	105604150	5002	57.01	21450	21450	21000	27750	14950	21350	21112.39	24.10	-47	-611	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2105	5.16	0.66	12	0.05	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21950	-4.10	20240111	20500	2.68	20240105	29500	-28.64	20230310	19910	5.73	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
48	20240112	140429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	48981250	2314	26.37	21450	21450	21050	27750	14950	21350	21167.35	24.10	-47	217	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2105	5.16	0.66	12	0.02	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21950	-4.10	20240111	20500	2.68	20240105	29500	-28.64	20230310	19910	5.73	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
49	20240112	130428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	36031400	1701	19.39	21450	21450	21100	27750	14950	21350	21182.48	24.10	-47	218	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2120	5.20	0.66	12	0.02	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21950	-3.42	20240111	20500	3.41	20240105	29500	-28.14	20230310	19910	6.48	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
50	20240112	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	19291850	909	10.36	21450	21450	21100	27750	14950	21350	21223.16	24.10	-47	18	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2115	5.19	0.66	12	0.01	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21950	-3.64	20240111	20500	3.17	20240105	29500	-28.31	20230310	19910	6.23	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
51	20240112	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	11042700	519	5.92	21450	21450	21150	27750	14950	21350	21276.88	24.10	-47	-82	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2120	5.20	0.66	12	0.01	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21950	-3.42	20240111	20500	3.41	20240105	29500	-28.14	20230310	19910	6.48	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
52	20240112	100428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	7272200	341	3.89	21450	21450	21150	27750	14950	21350	21326.10	24.10	-47	-84	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2120	5.20	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21950	-3.42	20240111	20500	3.41	20240105	29500	-28.14	20230310	19910	6.48	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
53	20240112	090428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	100	2	0.47	1093950	51	0.58	21450	21450	21450	27750	14950	21350	21450.00	24.10	-47	-10	22483	21916	21383	20816	20283	22200	21100	50	6400	500	15790	50	1	10000000	2145	5.26	0.67	12	0.00	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	21950	-2.28	20240111	20500	4.63	20240105	29500	-27.29	20230310	19910	7.73	20231024	0.31	N	036800	500	50 억		2409717	N	N	1	N	00	N
54	20240111	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	450	2	2.15	186679300	8774	266.20	21150	21950	20850	27150	14650	20900	21276.39	24.06	-23	2243	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2135	5.24	0.67	12	0.09	4078.00	32041.00	29500	20230310	-27.63	19910	20231024	7.23	21950	-2.73	20240111	20500	4.15	20240105	29500	-27.63	20230310	19910	7.23	20231024	0.30	N	036800	500	50 억		2406172	N	N	1	N	00	N
55	20240111	150429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	500	2	2.39	176716850	8309	252.09	21150	21950	20850	27150	14650	20900	21268.12	24.06	-23	2300	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2140	5.25	0.67	12	0.08	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	21950	-2.51	20240111	20500	4.39	20240105	29500	-27.46	20230310	19910	7.48	20231024	0.30	N	036800	500	50 억		2406172	N	N	2	N	00	N
56	20240111	140428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	150	2	0.72	102589600	4861	147.48	21150	21250	20850	27150	14650	20900	21104.63	24.06	-23	1978	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2105	5.16	0.66	12	0.05	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	20500	2.68	20240105	29500	-28.64	20230310	19910	5.73	20231024	0.30	N	036800	500	50 억		2406172	N	N	2	N	00	N
57	20240111	130426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	200	2	0.96	89468650	4239	128.61	21150	21250	20850	27150	14650	20900	21106.07	24.06	-23	1792	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2110	5.17	0.66	12	0.04	4078.00	32041.00	29500	20230310	-28.47	19910	20231024	5.98	21650	-2.54	20240102	20500	2.93	20240105	29500	-28.47	20230310	19910	5.98	20231024	0.30	N	036800	500	50 억		2406172	N	N	2	N	00	N
58	20240111	120427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	300	2	1.44	76350350	3619	109.80	21150	21250	20850	27150	14650	20900	21097.08	24.06	-23	1395	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2120	5.20	0.66	12	0.04	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21650	-2.08	20240102	20500	3.41	20240105	29500	-28.14	20230310	19910	6.48	20231024	0.30	N	036800	500	50 억		2406172	N	N	2	N	00	N
59	20240111	110430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	250	2	1.20	47796900	2270	68.87	21150	21150	20850	27150	14650	20900	21055.90	24.06	-23	411	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2115	5.19	0.66	12	0.02	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21650	-2.31	20240102	20500	3.17	20240105	29500	-28.31	20230310	19910	6.23	20231024	0.30	N	036800	500	50 억		2406172	N	N	2	N	00	N
60	20240111	100428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	200	2	0.96	6029000	287	8.71	21150	21150	20850	27150	14650	20900	21006.97	24.06	-23	24	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2110	5.17	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.47	19910	20231024	5.98	21650	-2.54	20240102	20500	2.93	20240105	29500	-28.47	20230310	19910	5.98	20231024	0.30	N	036800	500	50 억		2406172	N	N	2	N	00	N
61	20240111	090427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	250	2	1.20	867150	41	1.24	21150	21150	21150	27150	14650	20900	21150.00	24.06	-23	0	21300	21100	20900	20700	20500	21200	20800	50	6250	500	15460	50	1	10000000	2115	5.19	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21650	-2.31	20240102	20500	3.17	20240105	29500	-28.31	20230310	19910	6.23	20231024	0.30	N	036800	500	50 억		2406172	N	N	2	N	00	N
62	20240110	160426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20900	150	2	0.72	68714200	3295	47.29	20800	21100	20700	26950	14550	20750	20854.08	24.06	-59	236	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2090	5.13	0.65	12	0.03	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21650	-3.46	20240102	20500	1.95	20240105	29500	-29.15	20230310	19910	4.97	20231024	0.30	N	036800	500	50 억		2405947	N	N	2	N	00	N
63	20240110	150426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20900	150	2	0.72	65593800	3146	45.15	20800	21100	20700	26950	14550	20750	20849.90	24.06	-59	256	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2090	5.13	0.65	12	0.03	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21650	-3.46	20240102	20500	1.95	20240105	29500	-29.15	20230310	19910	4.97	20231024	0.30	N	036800	500	50 억		2405947	N	N	3	N	00	N
64	20240110	140428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20750	0	3	0.00	52116800	2502	35.91	20800	21100	20700	26950	14550	20750	20830.06	24.06	-59	127	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2075	5.09	0.65	12	0.03	4078.00	32041.00	29500	20230310	-29.66	19910	20231024	4.22	21650	-4.16	20240102	20500	1.22	20240105	29500	-29.66	20230310	19910	4.22	20231024	0.30	N	036800	500	50 억		2405947	N	N	3	N	00	N
65	20240110	130426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20800	50	2	0.24	40846150	1960	28.13	20800	21100	20700	26950	14550	20750	20839.87	24.06	-59	91	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2080	5.10	0.65	12	0.02	4078.00	32041.00	29500	20230310	-29.49	19910	20231024	4.47	21650	-3.93	20240102	20500	1.46	20240105	29500	-29.49	20230310	19910	4.47	20231024	0.30	N	036800	500	50 억		2405947	N	N	3	N	00	N
66	20240110	120427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	100	2	0.48	22951600	1099	15.77	20800	21100	20750	26950	14550	20750	20884.08	24.06	-59	-62	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2085	5.11	0.65	12	0.01	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.30	N	036800	500	50 억		2405947	N	N	3	N	00	N
67	20240110	110427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	100	2	0.48	9778900	470	6.75	20800	20900	20750	26950	14550	20750	20806.17	24.06	-59	-114	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2085	5.11	0.65	12	0.00	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.30	N	036800	500	50 억		2405947	N	N	3	N	00	N
68	20240110	100426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	100	2	0.48	4990350	240	3.44	20800	20900	20750	26950	14550	20750	20793.12	24.06	-59	-24	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2085	5.11	0.65	12	0.00	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.30	N	036800	500	50 억		2405947	N	N	3	N	00	N
69	20240110	090425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20800	50	2	0.24	20800	1	0.01	20800	20800	20800	26950	14550	20750	20800.00	24.06	-59	0	21250	21000	20850	20600	20450	20925	20525	50	6200	500	15350	50	1	10000000	2080	5.10	0.65	12	0.00	4078.00	32041.00	29500	20230310	-29.49	19910	20231024	4.47	21650	-3.93	20240102	20500	1.46	20240105	29500	-29.49	20230310	19910	4.47	20231024	0.30	N	036800	500	50 억		2405947	N	N	3	N	00	N
70	20240109	160425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20750	-50	5	-0.24	144876700	6967	132.18	20900	21100	20700	27000	14600	20800	20794.70	24.05	0	1415	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2075	5.09	0.65	12	0.07	4078.00	32041.00	29500	20230310	-29.66	19910	20231024	4.22	21650	-4.16	20240102	20500	1.22	20240105	29500	-29.66	20230310	19910	4.22	20231024	0.29	N	036800	500	50 억		2404591	N	N	3	N	00	N
71	20240109	150426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	50	2	0.24	113424000	5449	103.38	20900	21100	20700	27000	14600	20800	20815.56	24.05	0	1552	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2085	5.11	0.65	12	0.05	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.29	N	036800	500	50 억		2404591	N	N	2	N	00	N
72	20240109	140425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	50	2	0.24	110882800	5327	101.06	20900	21100	20700	27000	14600	20800	20815.24	24.05	0	1527	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2085	5.11	0.65	12	0.05	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.29	N	036800	500	50 억		2404591	N	N	2	N	00	N
73	20240109	130425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20750	-50	5	-0.24	73997650	3551	67.37	20900	21100	20750	27000	14600	20800	20838.54	24.05	0	1436	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2075	5.09	0.65	12	0.04	4078.00	32041.00	29500	20230310	-29.66	19910	20231024	4.22	21650	-4.16	20240102	20500	1.22	20240105	29500	-29.66	20230310	19910	4.22	20231024	0.29	N	036800	500	50 억		2404591	N	N	2	N	00	N
74	20240109	120428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20950	150	2	0.72	72178750	3464	65.72	20900	21100	20750	27000	14600	20800	20836.82	24.05	0	1386	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2095	5.14	0.65	12	0.03	4078.00	32041.00	29500	20230310	-28.98	19910	20231024	5.22	21650	-3.23	20240102	20500	2.20	20240105	29500	-28.98	20230310	19910	5.22	20231024	0.29	N	036800	500	50 억		2404591	N	N	2	N	00	N
75	20240109	110426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	50	2	0.24	32003850	1530	29.03	20900	21100	20750	27000	14600	20800	20917.55	24.05	0	-10	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2085	5.11	0.65	12	0.02	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.29	N	036800	500	50 억		2404591	N	N	2	N	00	N
76	20240109	100426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20900	100	2	0.48	29036750	1388	26.33	20900	21100	20750	27000	14600	20800	20919.85	24.05	0	-10	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2090	5.13	0.65	12	0.01	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21650	-3.46	20240102	20500	1.95	20240105	29500	-29.15	20230310	19910	4.97	20231024	0.29	N	036800	500	50 억		2404591	N	N	2	N	00	N
77	20240109	090425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	50	2	0.24	1940600	93	1.76	20900	20900	20850	27000	14600	20800	20866.67	24.05	0	0	21000	20900	20750	20650	20500	20925	20675	50	6200	500	15390	50	1	10000000	2085	5.11	0.65	12	0.00	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.29	N	036800	500	50 억		2404591	N	N	2	N	00	N
78	20240108	160425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20800	300	2	1.46	109114550	5266	65.21	20800	20850	20600	26650	14350	20500	20719.63	24.02	0	2554	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2080	5.10	0.65	12	0.05	4078.00	32041.00	29500	20230310	-29.49	19910	20231024	4.47	21650	-3.93	20240102	20500	1.46	20240105	29500	-29.49	20230310	19910	4.47	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
79	20240108	150426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20750	250	2	1.22	94863000	4579	56.70	20800	20850	20600	26650	14350	20500	20716.97	24.02	0	2407	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2075	5.09	0.65	12	0.05	4078.00	32041.00	29500	20230310	-29.66	19910	20231024	4.22	21650	-4.16	20240102	20500	1.22	20240105	29500	-29.66	20230310	19910	4.22	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
80	20240108	140425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20700	200	2	0.98	84163550	4063	50.31	20800	20850	20600	26650	14350	20500	20714.63	24.02	0	2407	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2070	5.08	0.65	12	0.04	4078.00	32041.00	29500	20230310	-29.83	19910	20231024	3.97	21650	-4.39	20240102	20500	0.98	20240105	29500	-29.83	20230310	19910	3.97	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
81	20240108	130424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20800	300	2	1.46	46735800	2254	27.91	20800	20850	20600	26650	14350	20500	20734.61	24.02	0	777	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2080	5.10	0.65	12	0.02	4078.00	32041.00	29500	20230310	-29.49	19910	20231024	4.47	21650	-3.93	20240102	20500	1.46	20240105	29500	-29.49	20230310	19910	4.47	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
82	20240108	120426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20750	250	2	1.22	28148900	1356	16.79	20800	20850	20600	26650	14350	20500	20758.78	24.02	0	254	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2075	5.09	0.65	12	0.01	4078.00	32041.00	29500	20230310	-29.66	19910	20231024	4.22	21650	-4.16	20240102	20500	1.22	20240105	29500	-29.66	20230310	19910	4.22	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
83	20240108	110426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20700	200	2	0.98	24393200	1175	14.55	20800	20850	20600	26650	14350	20500	20760.17	24.02	0	242	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2070	5.08	0.65	12	0.01	4078.00	32041.00	29500	20230310	-29.83	19910	20231024	3.97	21650	-4.39	20240102	20500	0.98	20240105	29500	-29.83	20230310	19910	3.97	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
84	20240108	100427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	350	2	1.71	19116400	921	11.40	20800	20850	20600	26650	14350	20500	20756.13	24.02	0	148	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2085	5.11	0.65	12	0.01	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
85	20240108	090424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	350	2	1.71	9159800	442	5.47	20800	20850	20600	26650	14350	20500	20723.53	24.02	0	41	21500	21000	20750	20250	20000	20875	20125	50	6150	500	15170	50	1	10000000	2085	5.11	0.65	12	0.00	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20500	1.71	20240105	29500	-29.32	20230310	19910	4.72	20231024	0.30	N	036800	500	50 억		2402040	N	N	2	N	00	N
86	20240105	160424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20500	-500	5	-2.38	166219750	7965	154.78	21200	21250	20500	27300	14700	21000	20868.82	24.03	-279	-1131	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2050	5.03	0.64	12	0.08	4078.00	32041.00	29500	20230310	-30.51	19910	20231024	2.96	21650	-5.31	20240102	20500	0.00	20240105	29500	-30.51	20230310	19910	2.96	20231024	0.29	N	036800	500	50 억		2403155	N	N	2	N	00	N
87	20240105	150424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21000	0	3	0.00	107180950	5095	99.01	21200	21250	20950	27300	14700	21000	21036.50	24.03	-279	-1014	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2100	5.15	0.66	12	0.05	4078.00	32041.00	29500	20230310	-28.81	19910	20231024	5.47	21650	-3.00	20240102	20850	0.72	20240103	29500	-28.81	20230310	19910	5.47	20231024	0.29	N	036800	500	50 억		2403155	N	N	4	N	00	N
88	20240105	140422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	50	2	0.24	86408150	4110	79.87	21200	21250	20950	27300	14700	21000	21023.88	24.03	-279	-261	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2105	5.16	0.66	12	0.04	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	20850	0.96	20240103	29500	-28.64	20230310	19910	5.73	20231024	0.29	N	036800	500	50 억		2403155	N	N	4	N	00	N
89	20240105	130424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21000	0	3	0.00	75651250	3598	69.92	21200	21250	20950	27300	14700	21000	21025.92	24.03	-279	-254	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2100	5.15	0.66	12	0.04	4078.00	32041.00	29500	20230310	-28.81	19910	20231024	5.47	21650	-3.00	20240102	20850	0.72	20240103	29500	-28.81	20230310	19910	5.47	20231024	0.29	N	036800	500	50 억		2403155	N	N	4	N	00	N
90	20240105	120424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	50	2	0.24	33344750	1584	30.78	21200	21250	21000	27300	14700	21000	21050.98	24.03	-279	-177	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2105	5.16	0.66	12	0.02	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	20850	0.96	20240103	29500	-28.64	20230310	19910	5.73	20231024	0.29	N	036800	500	50 억		2403155	N	N	4	N	00	N
91	20240105	110423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21100	100	2	0.48	13004000	617	11.99	21200	21250	21050	27300	14700	21000	21076.18	24.03	-279	-174	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2110	5.17	0.66	12	0.01	4078.00	32041.00	29500	20230310	-28.47	19910	20231024	5.98	21650	-2.54	20240102	20850	1.20	20240103	29500	-28.47	20230310	19910	5.98	20231024	0.29	N	036800	500	50 억		2403155	N	N	4	N	00	N
92	20240105	100427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	200	2	0.95	8345200	396	7.70	21200	21250	21050	27300	14700	21000	21073.74	24.03	-279	-18	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2120	5.20	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21650	-2.08	20240102	20850	1.68	20240103	29500	-28.14	20230310	19910	6.48	20231024	0.29	N	036800	500	50 억		2403155	N	N	4	N	00	N
93	20240105	090424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21250	250	2	1.19	530250	25	0.49	21200	21250	21200	27300	14700	21000	21210.00	24.03	-279	-2	21366	21182	21016	20832	20666	21275	20925	50	6300	500	15540	50	1	10000000	2125	5.21	0.66	12	0.00	4078.00	32041.00	29500	20230310	-27.97	19910	20231024	6.73	21650	-1.85	20240102	20850	1.92	20240103	29500	-27.97	20230310	19910	6.73	20231024	0.29	N	036800	500	50 억		2403155	N	N	4	N	00	N
94	20240104	160422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21000	50	2	0.24	108418250	5146	30.83	20850	21200	20850	27200	14700	20950	21068.45	24.03	0	220	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2100	5.15	0.66	12	0.05	4078.00	32041.00	29500	20230310	-28.81	19910	20231024	5.47	21650	-3.00	20240102	20850	0.72	20240104	29500	-28.81	20230310	19910	5.47	20231024	0.29	N	036800	500	50 억		2403189	N	N	4	N	00	N
95	20240104	150423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	100	2	0.48	104195400	4945	29.63	20850	21200	20850	27200	14700	20950	21070.86	24.03	0	139	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2105	5.16	0.66	12	0.05	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	20850	0.96	20240104	29500	-28.64	20230310	19910	5.73	20231024	0.29	N	036800	500	50 억		2403189	N	N	6	N	00	N
96	20240104	140423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	250	2	1.19	84535950	4014	24.05	20850	21200	20850	27200	14700	20950	21060.28	24.03	0	76	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2120	5.20	0.66	12	0.04	4078.00	32041.00	29500	20230310	-28.14	19910	20231024	6.48	21650	-2.08	20240102	20850	1.68	20240104	29500	-28.14	20230310	19910	6.48	20231024	0.29	N	036800	500	50 억		2403189	N	N	6	N	00	N
97	20240104	130424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21150	200	2	0.95	65799950	3130	18.75	20850	21200	20850	27200	14700	20950	21022.35	24.03	0	196	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2115	5.19	0.66	12	0.03	4078.00	32041.00	29500	20230310	-28.31	19910	20231024	6.23	21650	-2.31	20240102	20850	1.44	20240104	29500	-28.31	20230310	19910	6.23	20231024	0.29	N	036800	500	50 억		2403189	N	N	6	N	00	N
98	20240104	120422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	100	2	0.48	43244200	2064	12.37	20850	21050	20850	27200	14700	20950	20951.65	24.03	0	311	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2105	5.16	0.66	12	0.02	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	20850	0.96	20240104	29500	-28.64	20230310	19910	5.73	20231024	0.29	N	036800	500	50 억		2403189	N	N	6	N	00	N
99	20240104	110422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20900	-50	5	-0.24	22792300	1088	6.52	20850	21050	20850	27200	14700	20950	20948.81	24.03	0	50	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2090	5.13	0.65	12	0.01	4078.00	32041.00	29500	20230310	-29.15	19910	20231024	4.97	21650	-3.46	20240102	20850	0.24	20240104	29500	-29.15	20230310	19910	4.97	20231024	0.29	N	036800	500	50 억		2403189	N	N	6	N	00	N
100	20240104	100422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	100	2	0.48	2658100	127	0.76	20850	21050	20850	27200	14700	20950	20929.92	24.03	0	-26	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2105	5.16	0.66	12	0.00	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	20850	0.96	20240104	29500	-28.64	20230310	19910	5.73	20231024	0.29	N	036800	500	50 억		2403189	N	N	6	N	00	N
101	20240104	090423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	-100	5	-0.48	917400	44	0.26	20850	20850	20850	27200	14700	20950	20850.00	24.03	0	0	21683	21316	21083	20716	20483	21200	20600	50	6250	500	15500	50	1	10000000	2085	5.11	0.65	12	0.00	4078.00	32041.00	29500	20230310	-29.32	19910	20231024	4.72	21650	-3.70	20240102	20850	0.00	20240104	29500	-29.32	20230310	19910	4.72	20231024	0.29	N	036800	500	50 억		2403189	N	N	6	N	00	N
102	20240103	160421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20950	-350	5	-1.64	351453300	16688	187.34	21300	21450	20850	27650	14950	21300	21060.24	24.02	0	1097	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2095	5.14	0.65	12	0.17	4078.00	32041.00	29500	20230310	-28.98	19910	20231024	5.22	21650	-3.23	20240102	20850	0.48	20240103	29500	-28.98	20230310	19910	5.22	20231024	0.30	N	036800	500	50 억		2402092	N	N	6	N	00	N
103	20240103	150421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20950	-350	5	-1.64	320496300	15211	170.76	21300	21450	20850	27650	14950	21300	21070.03	24.02	0	1611	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2095	5.14	0.65	12	0.15	4078.00	32041.00	29500	20230310	-28.98	19910	20231024	5.22	21650	-3.23	20240102	20850	0.48	20240103	29500	-28.98	20230310	19910	5.22	20231024	0.30	N	036800	500	50 억		2402092	N	N	13	N	00	N
104	20240103	140419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	-250	5	-1.17	246474650	11676	131.07	21300	21450	20950	27650	14950	21300	21109.51	24.02	0	998	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2105	5.16	0.66	12	0.12	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	20950	0.48	20240103	29500	-28.64	20230310	19910	5.73	20231024	0.30	N	036800	500	50 억		2402092	N	N	13	N	00	N
105	20240103	130420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	0	3	0.00	138162800	6526	73.26	21300	21450	21000	27650	14950	21300	21171.13	24.02	0	-735	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2130	5.22	0.66	12	0.07	4078.00	32041.00	29500	20230310	-27.80	19910	20231024	6.98	21650	-1.62	20240102	21000	1.43	20240103	29500	-27.80	20230310	19910	6.98	20231024	0.30	N	036800	500	50 억		2402092	N	N	13	N	00	N
106	20240103	120423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	-250	5	-1.17	111779150	5282	59.30	21300	21450	21000	27650	14950	21300	21162.28	24.02	0	-580	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2105	5.16	0.66	12	0.05	4078.00	32041.00	29500	20230310	-28.64	19910	20231024	5.73	21650	-2.77	20240102	21000	0.24	20240103	29500	-28.64	20230310	19910	5.73	20231024	0.30	N	036800	500	50 억		2402092	N	N	13	N	00	N
107	20240103	110420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	100	2	0.47	38906000	1825	20.49	21300	21450	21150	27650	14950	21300	21318.36	24.02	0	-608	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2140	5.25	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	21650	-1.15	20240102	21150	1.18	20240103	29500	-27.46	20230310	19910	7.48	20231024	0.30	N	036800	500	50 억		2402092	N	N	13	N	00	N
108	20240103	100420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	100	2	0.47	33541500	1572	17.65	21300	21450	21250	27650	14950	21300	21336.83	24.02	0	-633	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2140	5.25	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	21650	-1.15	20240102	21250	0.71	20240103	29500	-27.46	20230310	19910	7.48	20231024	0.30	N	036800	500	50 억		2402092	N	N	13	N	00	N
109	20240103	090419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	0	3	0.00	575100	27	0.30	21300	21300	21300	27650	14950	21300	21300.00	24.02	0	0	21766	21532	21416	21182	21066	21475	21125	50	6350	500	15760	50	1	10000000	2130	5.22	0.66	12	0.00	4078.00	32041.00	29500	20230310	-27.80	19910	20231024	6.98	21650	-1.62	20240102	21300	0.00	20240103	29500	-27.80	20230310	19910	6.98	20231024	0.30	N	036800	500	50 억		2402092	N	N	13	N	00	N
110	20240102	160420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	-250	5	-1.16	191074850	8908	105.91	21550	21650	21300	28000	15100	21550	21449.80	24.03	0	-1379	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2130	5.22	0.66	12	0.09	4078.00	32041.00	29500	20230310	-27.80	19910	20231024	6.98	21650	-1.62	20240102	21300	0.00	20240102	29500	-27.80	20230310	19910	6.98	20231024	0.30	N	036800	500	50 억		2403414	N	N	13	N	00	N
111	20240102	150420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	-100	5	-0.46	162249400	7555	89.82	21550	21650	21300	28000	15100	21550	21475.76	24.03	0	-1228	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2145	5.26	0.67	12	0.08	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	21650	-0.92	20240102	21300	0.70	20240102	29500	-27.29	20230310	19910	7.73	20231024	0.30	N	036800	500	50 억		2403414	N	N	31	N	00	N
112	20240102	140420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-150	5	-0.70	149112450	6942	82.53	21550	21650	21300	28000	15100	21550	21479.75	24.03	0	-806	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2140	5.25	0.67	12	0.07	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	21650	-1.15	20240102	21300	0.47	20240102	29500	-27.46	20230310	19910	7.48	20231024	0.30	N	036800	500	50 억		2403414	N	N	31	N	00	N
113	20240102	130418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-50	5	-0.23	99337950	4622	54.95	21550	21650	21300	28000	15100	21550	21492.42	24.03	0	-580	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2150	5.27	0.67	12	0.05	4078.00	32041.00	29500	20230310	-27.12	19910	20231024	7.99	21650	-0.69	20240102	21300	0.94	20240102	29500	-27.12	20230310	19910	7.99	20231024	0.30	N	036800	500	50 억		2403414	N	N	31	N	00	N
114	20240102	120418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	0	3	0.00	44427100	2070	24.61	21550	21650	21300	28000	15100	21550	21462.37	24.03	0	-264	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2155	5.28	0.67	12	0.02	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	21650	-0.46	20240102	21300	1.17	20240102	29500	-26.95	20230310	19910	8.24	20231024	0.30	N	036800	500	50 억		2403414	N	N	31	N	00	N
115	20240102	110417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	50	2	0.23	34267250	1599	19.01	21550	21650	21300	28000	15100	21550	21430.43	24.03	0	-24	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2160	5.30	0.67	12	0.02	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	21650	-0.23	20240102	21300	1.41	20240102	29500	-26.78	20230310	19910	8.49	20231024	0.30	N	036800	500	50 억		2403414	N	N	31	N	00	N
116	20240102	100413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	-100	5	-0.46	26712950	1249	14.85	21550	21550	21300	28000	15100	21550	21387.47	24.03	0	7	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2145	5.26	0.67	12	0.01	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	21550	-0.46	20240102	21300	0.70	20240102	29500	-27.29	20230310	19910	7.73	20231024	0.30	N	036800	500	50 억		2403414	N	N	31	N	00	N
117	20240102	090409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	24.03	0	0	22083	21816	21533	21266	20983	21950	21400	50	6450	500	15940	50	1	10000000	2155	5.28	0.67	12	0.00	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	0	0.00	0	0	0.00	0	29500	-26.95	20230310	19910	8.24	20231024	0.30	N	036800	500	50 억		2403414	N	N	31	N	00	N