KissMeData/115310/price/prices-20231101.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	20231130	160837	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	50	2	0.24	166573100	8107	401.34	20700	20800	20400	26800	14500	20650	20546.82	4.92	0	764	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	661	10.99	0.52	12	0.25	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
3	20231130	150838	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	0	3	0.00	147778300	7194	356.14	20700	20800	20400	26800	14500	20650	20541.88	4.92	0	705	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	659	10.97	0.52	12	0.23	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
4	20231130	140833	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-50	5	-0.24	144090400	7015	347.28	20700	20800	20400	26800	14500	20650	20540.33	4.92	0	649	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	658	10.94	0.52	12	0.22	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
5	20231130	130831	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	50	2	0.24	92516750	4497	222.62	20700	20800	20400	26800	14500	20650	20572.99	4.92	0	541	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	661	10.99	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
6	20231130	120843	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	50	2	0.24	90451450	4397	217.67	20700	20800	20400	26800	14500	20650	20571.17	4.92	0	547	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	661	10.99	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
7	20231130	110839	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	150	2	0.73	32477300	1572	77.82	20700	20800	20550	26800	14500	20650	20659.86	4.92	0	-101	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	664	11.05	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
8	20231130	100833	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	100	2	0.48	26667500	1292	63.96	20700	20800	20550	26800	14500	20650	20640.48	4.92	0	-98	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	663	11.02	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	37500	-44.67	20230510	18450	12.47	20231024	37500	-44.67	20230510	18450	12.47	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
9	20231130	090834	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	50	2	0.24	41400	2	0.10	20700	20700	20700	26800	14500	20650	20700.00	4.92	0	0	20850	20750	20600	20500	20350	20800	20550	16	6150	500	14450	50	1	3192883	661	10.99	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	3.96	N	115310	500	15 억		157192	N	N	0	N	00	N
10	20231129	160830	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20650	250	2	1.23	41598150	2020	27.35	20500	20700	20450	26500	14300	20400	20593.00	4.92	0	52	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	659	10.97	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
11	20231129	150837	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20550	150	2	0.74	37573600	1825	24.71	20500	20700	20450	26500	14300	20400	20588.27	4.92	0	53	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	656	10.91	0.51	12	0.06	1883.00	39991.00	37500	20230510	-45.20	18450	20231024	11.38	37500	-45.20	20230510	18450	11.38	20231024	37500	-45.20	20230510	18450	11.38	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
12	20231129	140832	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20600	200	2	0.98	31210650	1516	20.53	20500	20700	20450	26500	14300	20400	20587.50	4.92	0	121	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	658	10.94	0.52	12	0.05	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
13	20231129	130833	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20650	250	2	1.23	20934750	1017	13.77	20500	20700	20450	26500	14300	20400	20584.81	4.92	0	21	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	659	10.97	0.52	12	0.03	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
14	20231129	120834	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20650	250	2	1.23	10890950	530	7.18	20500	20650	20450	26500	14300	20400	20548.96	4.92	0	20	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	659	10.97	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
15	20231129	110834	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20500	100	2	0.49	4205700	205	2.78	20500	20600	20450	26500	14300	20400	20515.61	4.92	0	3	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	655	10.89	0.51	12	0.01	1883.00	39991.00	37500	20230510	-45.33	18450	20231024	11.11	37500	-45.33	20230510	18450	11.11	20231024	37500	-45.33	20230510	18450	11.11	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
16	20231129	100833	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20550	150	2	0.74	1147050	56	0.76	20500	20600	20450	26500	14300	20400	20483.04	4.92	0	-4	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	656	10.91	0.51	12	0.00	1883.00	39991.00	37500	20230510	-45.20	18450	20231024	11.38	37500	-45.20	20230510	18450	11.38	20231024	37500	-45.20	20230510	18450	11.38	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
17	20231129	090829	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20450	50	2	0.25	880900	43	0.58	20500	20500	20450	26500	14300	20400	20486.05	4.92	0	-3	21066	20732	20516	20182	19966	20625	20075	16	6100	500	14280	50	1	3192883	653	10.86	0.51	12	0.00	1883.00	39991.00	37500	20230510	-45.47	18450	20231024	10.84	37500	-45.47	20230510	18450	10.84	20231024	37500	-45.47	20230510	18450	10.84	20231024	4.02	N	115310	500	15 억		157158	N	N	0	N	00	N
18	20231128	160829	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20400	-250	5	-1.21	150845350	7384	126.01	20650	20850	20300	26800	14500	20650	20428.68	4.91	0	468	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	651	10.83	0.51	12	0.23	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
19	20231128	150736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20550	-100	5	-0.48	136704250	6692	114.20	20650	20850	20300	26800	14500	20650	20428.01	4.91	0	539	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	656	10.91	0.51	12	0.21	1883.00	39991.00	37500	20230510	-45.20	18450	20231024	11.38	37500	-45.20	20230510	18450	11.38	20231024	37500	-45.20	20230510	18450	11.38	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
20	20231128	140830	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20600	-50	5	-0.24	135024900	6610	112.80	20650	20850	20300	26800	14500	20650	20427.37	4.91	0	548	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	658	10.94	0.52	12	0.21	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
21	20231128	130823	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20350	-300	5	-1.45	94221400	4615	78.75	20650	20850	20300	26800	14500	20650	20416.34	4.91	0	-81	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	650	10.81	0.51	12	0.14	1883.00	39991.00	37500	20230510	-45.73	18450	20231024	10.30	37500	-45.73	20230510	18450	10.30	20231024	37500	-45.73	20230510	18450	10.30	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
22	20231128	120829	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20650	0	3	0.00	23027500	1121	19.13	20650	20850	20500	26800	14500	20650	20541.93	4.91	0	-93	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	659	10.97	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
23	20231128	110828	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20650	0	3	0.00	21608950	1052	17.95	20650	20850	20500	26800	14500	20650	20540.83	4.91	0	-93	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	659	10.97	0.52	12	0.03	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
24	20231128	100826	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20600	-50	5	-0.24	5426600	263	4.49	20650	20850	20600	26800	14500	20650	20633.46	4.91	0	-126	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	658	10.94	0.52	12	0.01	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
25	20231128	090826	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20800	150	2	0.73	206800	10	0.17	20650	20800	20650	26800	14500	20650	20680.00	4.91	0	-3	21483	21066	20783	20366	20083	20925	20225	16	6150	500	14450	50	1	3192883	664	11.05	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	4.04	N	115310	500	15 억		156690	N	N	0	N	00	N
26	20231127	160823	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-350	5	-1.67	121863900	5859	144.06	21050	21200	20500	27300	14700	21000	20799.44	4.96	0	-1792	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	659	10.97	0.52	12	0.18	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
27	20231127	150826	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-400	5	-1.90	111576050	5358	131.74	21050	21200	20500	27300	14700	21000	20824.20	4.96	0	-1753	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	658	10.94	0.52	12	0.17	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
28	20231127	140830	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-350	5	-1.67	82039600	3921	96.41	21050	21200	20600	27300	14700	21000	20923.13	4.96	0	-1416	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	659	10.97	0.52	12	0.12	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
29	20231127	130828	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-400	5	-1.90	76590700	3657	89.92	21050	21200	20600	27300	14700	21000	20943.59	4.96	0	-1409	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	658	10.94	0.52	12	0.11	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
30	20231127	120831	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-300	5	-1.43	74324000	3547	87.21	21050	21200	20600	27300	14700	21000	20954.05	4.96	0	-1410	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	661	10.99	0.52	12	0.11	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
31	20231127	110817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	0	3	0.00	53105900	2525	62.09	21050	21200	20900	27300	14700	21000	21032.04	4.96	0	-1066	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	671	11.15	0.53	12	0.08	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
32	20231127	100816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	0	3	0.00	42381500	2013	49.50	21050	21200	20950	27300	14700	21000	21053.90	4.96	0	-898	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	671	11.15	0.53	12	0.06	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
33	20231127	090820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	168450	8	0.20	21050	21100	21050	27300	14700	21000	21056.25	4.96	0	0	21233	21116	21033	20916	20833	21100	20900	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	4.05	N	115310	500	15 억		158482	N	N	0	N	00	N
34	20231124	160812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	100	2	0.48	85497050	4067	103.46	21000	21150	20950	27150	14650	20900	21022.14	4.96	0	7	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	671	11.15	0.53	12	0.13	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
35	20231124	150821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	150	2	0.72	76726450	3650	92.85	21000	21150	20950	27150	14650	20900	21020.95	4.96	0	70	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	672	11.18	0.53	12	0.11	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
36	20231124	140821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	100	2	0.48	73442600	3494	88.88	21000	21150	20950	27150	14650	20900	21019.63	4.96	0	70	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	671	11.15	0.53	12	0.11	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
37	20231124	130817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	150	2	0.72	66898200	3183	80.97	21000	21150	20950	27150	14650	20900	21017.34	4.96	0	-30	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	672	11.18	0.53	12	0.10	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
38	20231124	120823	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	200	2	0.96	65887800	3135	79.75	21000	21150	20950	27150	14650	20900	21016.84	4.96	0	-30	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	674	11.21	0.53	12	0.10	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
39	20231124	110819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	100	2	0.48	50839050	2420	61.56	21000	21150	20950	27150	14650	20900	21007.87	4.96	0	-30	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	671	11.15	0.53	12	0.08	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
40	20231124	100818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	200	2	0.96	28386100	1350	34.34	21000	21150	20950	27150	14650	20900	21026.74	4.96	0	81	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	674	11.21	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
41	20231124	090815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	100	2	0.48	12764750	608	15.47	21000	21000	20950	27150	14650	20900	20994.65	4.96	0	-49	21166	21032	20866	20732	20566	21100	20800	16	6250	500	14630	50	1	3192883	671	11.15	0.53	12	0.02	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	4.05	N	115310	500	15 억		158475	N	N	0	N	00	N
42	20231123	160806	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	50	2	0.24	81154350	3895	161.82	20850	21000	20700	27100	14600	20850	20835.52	5.00	0	-1315	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	667	11.10	0.52	12	0.12	1883.00	39991.00	37500	20230510	-44.27	18450	20231024	13.28	37500	-44.27	20230510	18450	13.28	20231024	37500	-44.27	20230510	18450	13.28	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
43	20231123	150833	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	0	3	0.00	71237750	3418	142.00	20850	21000	20700	27100	14600	20850	20841.94	5.00	0	-1314	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	666	11.07	0.52	12	0.11	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
44	20231123	140830	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	50	2	0.24	70549900	3385	140.63	20850	21000	20700	27100	14600	20850	20841.92	5.00	0	-1312	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	667	11.10	0.52	12	0.11	1883.00	39991.00	37500	20230510	-44.27	18450	20231024	13.28	37500	-44.27	20230510	18450	13.28	20231024	37500	-44.27	20230510	18450	13.28	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
45	20231123	130831	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	50	2	0.24	46432000	2231	92.69	20850	21000	20700	27100	14600	20850	20812.19	5.00	0	-172	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	667	11.10	0.52	12	0.07	1883.00	39991.00	37500	20230510	-44.27	18450	20231024	13.28	37500	-44.27	20230510	18450	13.28	20231024	37500	-44.27	20230510	18450	13.28	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
46	20231123	120819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	0	3	0.00	36963200	1778	73.87	20850	20900	20700	27100	14600	20850	20789.20	5.00	0	-131	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	666	11.07	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
47	20231123	110838	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-50	5	-0.24	26439800	1271	52.80	20850	20850	20700	27100	14600	20850	20802.36	5.00	0	-124	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	664	11.05	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
48	20231123	100820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	0	3	0.00	17055850	819	34.03	20850	20850	20750	27100	14600	20850	20825.21	5.00	0	-29	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	666	11.07	0.52	12	0.03	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
49	20231123	090818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	0	3	0.00	1959200	94	3.91	20850	20850	20750	27100	14600	20850	20842.55	5.00	0	-16	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	666	11.07	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	4.06	N	115310	500	15 억		159790	N	N	0	N	00	N
50	20231122	160748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	50	2	0.24	49896200	2407	48.47	20650	20850	20500	27000	14600	20800	20728.36	5.03	0	-1000	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	666	11.07	0.52	12	0.08	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
51	20231122	150802	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-100	5	-0.48	41671700	2010	40.48	20650	20850	20500	27000	14600	20800	20732.19	5.03	0	-974	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	661	10.99	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
52	20231122	140755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-100	5	-0.48	41485700	2001	40.29	20650	20850	20500	27000	14600	20800	20732.48	5.03	0	-974	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	661	10.99	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
53	20231122	130824	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-100	5	-0.48	34619150	1669	33.61	20650	20850	20500	27000	14600	20800	20742.45	5.03	0	-857	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	661	10.99	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
54	20231122	120828	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	31565150	1522	30.65	20650	20850	20500	27000	14600	20800	20739.26	5.03	0	-842	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
55	20231122	110903	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	50	2	0.24	30941150	1492	30.04	20650	20850	20500	27000	14600	20800	20738.04	5.03	0	-825	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	666	11.07	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
56	20231122	100838	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-50	5	-0.24	3058500	148	2.98	20650	20750	20500	27000	14600	20800	20665.54	5.03	0	-107	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	663	11.02	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	37500	-44.67	20230510	18450	12.47	20231024	37500	-44.67	20230510	18450	12.47	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
57	20231122	090755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	-300	5	-1.44	349000	17	0.34	20650	20650	20500	27000	14600	20800	20529.41	5.03	0	-1	21066	20932	20666	20532	20266	21000	20600	16	6200	500	14560	50	1	3192883	655	10.89	0.51	12	0.00	1883.00	39991.00	37500	20230510	-45.33	18450	20231024	11.11	37500	-45.33	20230510	18450	11.11	20231024	37500	-45.33	20230510	18450	11.11	20231024	4.08	N	115310	500	15 억		160706	N	N	0	N	00	N
58	20231121	160759	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	400	2	1.96	101928700	4936	143.86	20600	20800	20400	26500	14300	20400	20650.06	5.05	0	-451	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	664	11.05	0.52	12	0.15	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
59	20231121	150759	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	350	2	1.72	92446700	4479	130.55	20600	20800	20400	26500	14300	20400	20640.03	5.05	0	-426	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	663	11.02	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	37500	-44.67	20230510	18450	12.47	20231024	37500	-44.67	20230510	18450	12.47	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
60	20231121	140750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	400	2	1.96	89358950	4330	126.20	20600	20800	20400	26500	14300	20400	20637.17	5.05	0	-443	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	664	11.05	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
61	20231121	130745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	250	2	1.23	40993200	1990	58.00	20600	20800	20400	26500	14300	20400	20599.60	5.05	0	-207	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	659	10.97	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
62	20231121	120744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	250	2	1.23	35818550	1739	50.68	20600	20800	20400	26500	14300	20400	20597.21	5.05	0	-218	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	659	10.97	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
63	20231121	110741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	300	2	1.47	35508350	1724	50.25	20600	20800	20400	26500	14300	20400	20596.49	5.05	0	-217	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	661	10.99	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
64	20231121	100723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	200	2	0.98	16687950	814	23.72	20600	20700	20400	26500	14300	20400	20501.17	5.05	0	-48	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	658	10.94	0.52	12	0.03	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
65	20231121	090734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	200	2	0.98	2657500	129	3.76	20600	20700	20600	26500	14300	20400	20600.78	5.05	0	-50	20866	20632	20416	20182	19966	20625	20175	16	6100	500	14280	50	1	3192883	658	10.94	0.52	12	0.00	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	37500	-45.07	20230510	18450	11.65	20231024	37500	-45.07	20230510	18450	11.65	20231024	4.10	N	115310	500	15 억		161157	N	N	0	N	00	N
66	20231120	160738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	-100	5	-0.49	70148050	3429	104.93	20400	20650	20200	26650	14350	20500	20457.31	5.06	0	-508	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	651	10.83	0.51	12	0.11	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
67	20231120	150745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20450	-50	5	-0.24	62413250	3050	93.33	20400	20650	20200	26650	14350	20500	20463.36	5.06	0	-440	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	653	10.86	0.51	12	0.10	1883.00	39991.00	37500	20230510	-45.47	18450	20231024	10.84	37500	-45.47	20230510	18450	10.84	20231024	37500	-45.47	20230510	18450	10.84	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
68	20231120	140743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	0	3	0.00	53083300	2596	79.44	20400	20650	20200	26650	14350	20500	20448.11	5.06	0	-397	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	655	10.89	0.51	12	0.08	1883.00	39991.00	37500	20230510	-45.33	18450	20231024	11.11	37500	-45.33	20230510	18450	11.11	20231024	37500	-45.33	20230510	18450	11.11	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
69	20231120	130739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	0	3	0.00	21105750	1033	31.61	20400	20650	20200	26650	14350	20500	20431.51	5.06	0	-77	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	655	10.89	0.51	12	0.03	1883.00	39991.00	37500	20230510	-45.33	18450	20231024	11.11	37500	-45.33	20230510	18450	11.11	20231024	37500	-45.33	20230510	18450	11.11	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
70	20231120	120741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20550	50	2	0.24	15019300	737	22.55	20400	20550	20200	26650	14350	20500	20378.97	5.06	0	-42	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	656	10.91	0.51	12	0.02	1883.00	39991.00	37500	20230510	-45.20	18450	20231024	11.38	37500	-45.20	20230510	18450	11.38	20231024	37500	-45.20	20230510	18450	11.38	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
71	20231120	110740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	0	3	0.00	12928000	635	19.43	20400	20500	20200	26650	14350	20500	20359.06	5.06	0	-2	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	655	10.89	0.51	12	0.02	1883.00	39991.00	37500	20230510	-45.33	18450	20231024	11.11	37500	-45.33	20230510	18450	11.11	20231024	37500	-45.33	20230510	18450	11.11	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
72	20231120	100736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	3677450	181	5.54	20400	20450	20200	26650	14350	20500	20317.40	5.06	0	57	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	648	10.78	0.51	12	0.01	1883.00	39991.00	37500	20230510	-45.87	18450	20231024	10.03	37500	-45.87	20230510	18450	10.03	20231024	37500	-45.87	20230510	18450	10.03	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
73	20231120	090744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	-100	5	-0.49	428350	21	0.64	20400	20400	20350	26650	14350	20500	20397.62	5.06	0	17	20800	20650	20450	20300	20100	20725	20375	16	6150	500	14350	50	1	3192883	651	10.83	0.51	12	0.00	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.09	N	115310	500	15 억		161632	N	N	0	N	00	N
74	20231117	160758	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	200	2	0.99	66707000	3267	90.12	20400	20600	20250	26350	14250	20300	20417.57	5.10	0	-1091	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	655	10.89	0.51	12	0.10	1883.00	39991.00	37500	20230510	-45.33	18450	20231024	11.11	37500	-45.33	20230510	18450	11.11	20231024	37500	-45.33	20230510	18450	11.11	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
75	20231117	150804	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	100	2	0.49	60847700	2980	82.21	20400	20600	20250	26350	14250	20300	20418.69	5.10	0	-900	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	651	10.83	0.51	12	0.09	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
76	20231117	140759	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20550	250	2	1.23	45328900	2220	61.24	20400	20600	20250	26350	14250	20300	20418.42	5.10	0	-579	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	656	10.91	0.51	12	0.07	1883.00	39991.00	37500	20230510	-45.20	18450	20231024	11.38	37500	-45.20	20230510	18450	11.38	20231024	37500	-45.20	20230510	18450	11.38	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
77	20231117	130759	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	50	2	0.25	42829550	2098	57.88	20400	20600	20250	26350	14250	20300	20414.47	5.10	0	-564	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	650	10.81	0.51	12	0.07	1883.00	39991.00	37500	20230510	-45.73	18450	20231024	10.30	37500	-45.73	20230510	18450	10.30	20231024	37500	-45.73	20230510	18450	10.30	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
78	20231117	120800	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	50	2	0.25	32585000	1599	44.11	20400	20500	20250	26350	14250	20300	20378.36	5.10	0	-499	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	650	10.81	0.51	12	0.05	1883.00	39991.00	37500	20230510	-45.73	18450	20231024	10.30	37500	-45.73	20230510	18450	10.30	20231024	37500	-45.73	20230510	18450	10.30	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
79	20231117	110803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	100	2	0.49	29979450	1471	40.58	20400	20500	20250	26350	14250	20300	20380.32	5.10	0	-498	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	651	10.83	0.51	12	0.05	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
80	20231117	100800	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	50	2	0.25	17197000	845	23.31	20400	20450	20250	26350	14250	20300	20351.48	5.10	0	-433	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	650	10.81	0.51	12	0.03	1883.00	39991.00	37500	20230510	-45.73	18450	20231024	10.30	37500	-45.73	20230510	18450	10.30	20231024	37500	-45.73	20230510	18450	10.30	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
81	20231117	090802	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20450	150	2	0.74	2283600	112	3.09	20400	20450	20250	26350	14250	20300	20389.29	5.10	0	-41	20666	20482	20266	20082	19866	20375	19975	16	6050	500	14210	50	1	3192883	653	10.86	0.51	12	0.00	1883.00	39991.00	37500	20230510	-45.47	18450	20231024	10.84	37500	-45.47	20230510	18450	10.84	20231024	37500	-45.47	20230510	18450	10.84	20231024	4.12	N	115310	500	15 억		162723	N	N	0	N	00	N
82	20231116	160800	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	0	3	0.00	66084900	3253	77.21	20400	20450	20050	26500	14300	20400	20315.06	5.12	0	-579	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	651	10.83	0.51	12	0.10	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
83	20231116	150755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	0	3	0.00	38033000	1874	44.48	20400	20450	20050	26500	14300	20400	20295.09	5.12	0	-420	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	651	10.83	0.51	12	0.06	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
84	20231116	140734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	0	3	0.00	23441500	1158	27.49	20400	20450	20050	26500	14300	20400	20243.09	5.12	0	-228	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	651	10.83	0.51	12	0.04	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
85	20231116	130754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-100	5	-0.49	16054250	795	18.87	20400	20400	20050	26500	14300	20400	20194.03	5.12	0	-106	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	648	10.78	0.51	12	0.02	1883.00	39991.00	37500	20230510	-45.87	18450	20231024	10.03	37500	-45.87	20230510	18450	10.03	20231024	37500	-45.87	20230510	18450	10.03	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
86	20231116	120757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-200	5	-0.98	14857300	736	17.47	20400	20400	20050	26500	14300	20400	20186.55	5.12	0	-108	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	645	10.73	0.51	12	0.02	1883.00	39991.00	37500	20230510	-46.13	18450	20231024	9.49	37500	-46.13	20230510	18450	9.49	20231024	37500	-46.13	20230510	18450	9.49	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
87	20231116	110754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-200	5	-0.98	12655100	627	14.88	20400	20400	20050	26500	14300	20400	20183.57	5.12	0	-80	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	645	10.73	0.51	12	0.02	1883.00	39991.00	37500	20230510	-46.13	18450	20231024	9.49	37500	-46.13	20230510	18450	9.49	20231024	37500	-46.13	20230510	18450	9.49	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
88	20231116	100755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-100	5	-0.49	2438950	120	2.85	20400	20400	20300	26500	14300	20400	20324.58	5.12	0	-54	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	648	10.78	0.51	12	0.00	1883.00	39991.00	37500	20230510	-45.87	18450	20231024	10.03	37500	-45.87	20230510	18450	10.03	20231024	37500	-45.87	20230510	18450	10.03	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
89	20231116	090757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	0	3	0.00	0	0	0.00	0	0	0	26500	14300	20400	0.00	5.12	0	0	20700	20550	20350	20200	20000	20625	20275	16	6100	500	14280	50	1	3192883	651	10.83	0.51	12	0.00	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.14	N	115310	500	15 억		163368	N	N	0	N	00	N
90	20231115	160705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	200	2	0.99	85497300	4213	85.86	20350	20500	20150	26250	14150	20200	20293.41	5.13	0	-580	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	651	10.83	0.51	12	0.13	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
91	20231115	150808	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	50	2	0.25	77968650	3842	78.30	20350	20500	20150	26250	14150	20200	20293.77	5.13	0	-529	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	647	10.75	0.51	12	0.12	1883.00	39991.00	37500	20230510	-46.00	18450	20231024	9.76	37500	-46.00	20230510	18450	9.76	20231024	37500	-46.00	20230510	18450	9.76	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
92	20231115	140805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	50	2	0.25	66189750	3260	66.44	20350	20500	20150	26250	14150	20200	20303.60	5.13	0	-539	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	647	10.75	0.51	12	0.10	1883.00	39991.00	37500	20230510	-46.00	18450	20231024	9.76	37500	-46.00	20230510	18450	9.76	20231024	37500	-46.00	20230510	18450	9.76	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
93	20231115	130807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	0	3	0.00	52718500	2594	52.86	20350	20500	20150	26250	14150	20200	20323.25	5.13	0	-544	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	645	10.73	0.51	12	0.08	1883.00	39991.00	37500	20230510	-46.13	18450	20231024	9.49	37500	-46.13	20230510	18450	9.49	20231024	37500	-46.13	20230510	18450	9.49	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
94	20231115	120809	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	150	2	0.74	46880300	2306	46.99	20350	20500	20150	26250	14150	20200	20329.71	5.13	0	-408	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	650	10.81	0.51	12	0.07	1883.00	39991.00	37500	20230510	-45.73	18450	20231024	10.30	37500	-45.73	20230510	18450	10.30	20231024	37500	-45.73	20230510	18450	10.30	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
95	20231115	110816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	50	2	0.25	46819250	2303	46.93	20350	20500	20150	26250	14150	20200	20329.68	5.13	0	-408	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	647	10.75	0.51	12	0.07	1883.00	39991.00	37500	20230510	-46.00	18450	20231024	9.76	37500	-46.00	20230510	18450	9.76	20231024	37500	-46.00	20230510	18450	9.76	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
96	20231115	100811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	0	3	0.00	40597300	1995	40.66	20350	20500	20150	26250	14150	20200	20349.52	5.13	0	-383	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	645	10.73	0.51	12	0.06	1883.00	39991.00	37500	20230510	-46.13	18450	20231024	9.49	37500	-46.13	20230510	18450	9.49	20231024	37500	-46.13	20230510	18450	9.49	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
97	20231115	090802	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	200	2	0.99	11848750	582	11.86	20350	20450	20200	26250	14150	20200	20358.68	5.13	0	-306	20493	20346	20053	19906	19613	20420	19980	16	6050	500	14140	50	1	3192883	651	10.83	0.51	12	0.02	1883.00	39991.00	37500	20230510	-45.60	18450	20231024	10.57	37500	-45.60	20230510	18450	10.57	20231024	37500	-45.60	20230510	18450	10.57	20231024	4.15	N	115310	500	15 억		163948	N	N	0	N	00	N
98	20231114	160752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	300	2	1.51	97436480	4887	232.83	19900	20200	19760	25850	13930	19900	19937.89	5.12	0	514	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	50	1	3192883	645	10.73	0.51	12	0.15	1883.00	39991.00	37500	20230510	-46.13	18450	20231024	9.49	37500	-46.13	20230510	18450	9.49	20231024	37500	-46.13	20230510	18450	9.49	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
99	20231114	150754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	100	2	0.50	78514980	3949	188.14	19900	20200	19760	25850	13930	19900	19882.24	5.12	0	588	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	50	1	3192883	639	10.62	0.50	12	0.12	1883.00	39991.00	37500	20230510	-46.67	18450	20231024	8.40	37500	-46.67	20230510	18450	8.40	20231024	37500	-46.67	20230510	18450	8.40	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
100	20231114	140754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	100	2	0.50	65803150	3317	158.03	19900	20050	19760	25850	13930	19900	19838.15	5.12	0	670	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	50	1	3192883	639	10.62	0.50	12	0.10	1883.00	39991.00	37500	20230510	-46.67	18450	20231024	8.40	37500	-46.67	20230510	18450	8.40	20231024	37500	-46.67	20230510	18450	8.40	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
101	20231114	130756	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	-90	5	-0.45	57276590	2890	137.68	19900	19900	19760	25850	13930	19900	19818.89	5.12	0	662	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	10	1	3192883	633	10.52	0.50	12	0.09	1883.00	39991.00	37500	20230510	-47.17	18450	20231024	7.37	37500	-47.17	20230510	18450	7.37	20231024	37500	-47.17	20230510	18450	7.37	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
102	20231114	120757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19880	-20	5	-0.10	52368560	2643	125.92	19900	19900	19760	25850	13930	19900	19814.06	5.12	0	684	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	10	1	3192883	635	10.56	0.50	12	0.08	1883.00	39991.00	37500	20230510	-46.99	18450	20231024	7.75	37500	-46.99	20230510	18450	7.75	20231024	37500	-46.99	20230510	18450	7.75	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
103	20231114	110805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19880	-20	5	-0.10	44756630	2259	107.62	19900	19900	19760	25850	13930	19900	19812.59	5.12	0	723	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	10	1	3192883	635	10.56	0.50	12	0.07	1883.00	39991.00	37500	20230510	-46.99	18450	20231024	7.75	37500	-46.99	20230510	18450	7.75	20231024	37500	-46.99	20230510	18450	7.75	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
104	20231114	100756	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	-90	5	-0.45	42510020	2146	102.24	19900	19900	19760	25850	13930	19900	19808.96	5.12	0	789	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	10	1	3192883	633	10.52	0.50	12	0.07	1883.00	39991.00	37500	20230510	-47.17	18450	20231024	7.37	37500	-47.17	20230510	18450	7.37	20231024	37500	-47.17	20230510	18450	7.37	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
105	20231114	090749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	-50	5	-0.25	8666490	436	20.77	19900	19900	19810	25850	13930	19900	19877.27	5.12	0	-104	20480	20190	19910	19620	19340	20335	19765	16	5950	500	13930	10	1	3192883	634	10.54	0.50	12	0.01	1883.00	39991.00	37500	20230510	-47.07	18450	20231024	7.59	37500	-47.07	20230510	18450	7.59	20231024	37500	-47.07	20230510	18450	7.59	20231024	4.15	N	115310	500	15 억		163434	N	N	0	N	00	N
106	20231113	160742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19900	130	2	0.66	38994640	1974	53.58	19770	20200	19630	25700	13840	19770	19754.12	5.13	0	-475	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	635	10.57	0.50	12	0.06	1883.00	39991.00	37500	20230510	-46.93	18450	20231024	7.86	37500	-46.93	20230510	18450	7.86	20231024	37500	-46.93	20230510	18450	7.86	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
107	20231113	150740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19650	-120	5	-0.61	32349490	1638	44.46	19770	20200	19630	25700	13840	19770	19749.38	5.13	0	-403	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	627	10.44	0.49	12	0.05	1883.00	39991.00	37500	20230510	-47.60	18450	20231024	6.50	37500	-47.60	20230510	18450	6.50	20231024	37500	-47.60	20230510	18450	6.50	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
108	20231113	140739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-70	5	-0.35	25011130	1265	34.34	19770	20200	19630	25700	13840	19770	19771.64	5.13	0	-291	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	629	10.46	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.47	18450	20231024	6.78	37500	-47.47	20230510	18450	6.78	20231024	37500	-47.47	20230510	18450	6.78	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
109	20231113	130738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	-50	5	-0.25	20659660	1044	28.34	19770	20200	19630	25700	13840	19770	19788.95	5.13	0	-212	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	630	10.47	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.41	18450	20231024	6.88	37500	-47.41	20230510	18450	6.88	20231024	37500	-47.41	20230510	18450	6.88	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
110	20231113	120739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	-50	5	-0.25	20659660	1044	28.34	19770	20200	19630	25700	13840	19770	19788.95	5.13	0	-212	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	630	10.47	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.41	18450	20231024	6.88	37500	-47.41	20230510	18450	6.88	20231024	37500	-47.41	20230510	18450	6.88	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
111	20231113	110737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19650	-120	5	-0.61	19106700	965	26.19	19770	20200	19630	25700	13840	19770	19799.69	5.13	0	-186	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	627	10.44	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.60	18450	20231024	6.50	37500	-47.60	20230510	18450	6.50	20231024	37500	-47.60	20230510	18450	6.50	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
112	20231113	100734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19870	100	2	0.51	8200750	412	11.18	19770	20200	19750	25700	13840	19770	19904.73	5.13	0	72	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	634	10.55	0.50	12	0.01	1883.00	39991.00	37500	20230510	-47.01	18450	20231024	7.70	37500	-47.01	20230510	18450	7.70	20231024	37500	-47.01	20230510	18450	7.70	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
113	20231113	090741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	80	2	0.40	5368330	269	7.30	19770	20200	19770	25700	13840	19770	19956.62	5.13	0	77	20056	19912	19766	19622	19476	19985	19695	16	5930	500	13830	10	1	3192883	634	10.54	0.50	12	0.01	1883.00	39991.00	37500	20230510	-47.07	18450	20231024	7.59	37500	-47.07	20230510	18450	7.59	20231024	37500	-47.07	20230510	18450	7.59	20231024	4.12	N	115310	500	15 억		163909	N	N	0	N	00	N
114	20231110	160755	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19770	-140	5	-0.70	72691180	3684	47.73	19700	19910	19620	25850	13940	19910	19731.59	5.15	0	-561	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	631	10.50	0.49	12	0.12	1883.00	39991.00	37500	20230510	-47.28	18450	20231024	7.15	37500	-47.28	20230510	18450	7.15	20231024	37500	-47.28	20230510	18450	7.15	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
115	20231110	150752	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19750	-160	5	-0.80	60582760	3068	39.75	19700	19910	19670	25850	13940	19910	19746.66	5.15	0	-519	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	631	10.49	0.49	12	0.10	1883.00	39991.00	37500	20230510	-47.33	18450	20231024	7.05	37500	-47.33	20230510	18450	7.05	20231024	37500	-47.33	20230510	18450	7.05	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
116	20231110	140744	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19770	-140	5	-0.70	57743700	2924	37.89	19700	19910	19670	25850	13940	19910	19748.19	5.15	0	-501	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	631	10.50	0.49	12	0.09	1883.00	39991.00	37500	20230510	-47.28	18450	20231024	7.15	37500	-47.28	20230510	18450	7.15	20231024	37500	-47.28	20230510	18450	7.15	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
117	20231110	130745	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19670	-240	5	-1.21	57269480	2900	37.57	19700	19910	19670	25850	13940	19910	19748.10	5.15	0	-501	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	628	10.45	0.49	12	0.09	1883.00	39991.00	37500	20230510	-47.55	18450	20231024	6.61	37500	-47.55	20230510	18450	6.61	20231024	37500	-47.55	20230510	18450	6.61	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
118	20231110	120748	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19770	-140	5	-0.70	46075630	2332	30.22	19700	19910	19700	25850	13940	19910	19757.99	5.15	0	-458	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	631	10.50	0.49	12	0.07	1883.00	39991.00	37500	20230510	-47.28	18450	20231024	7.15	37500	-47.28	20230510	18450	7.15	20231024	37500	-47.28	20230510	18450	7.15	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
119	20231110	110738	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19790	-120	5	-0.60	45700360	2313	29.97	19700	19910	19700	25850	13940	19910	19758.05	5.15	0	-457	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	632	10.51	0.49	12	0.07	1883.00	39991.00	37500	20230510	-47.23	18450	20231024	7.26	37500	-47.23	20230510	18450	7.26	20231024	37500	-47.23	20230510	18450	7.26	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
120	20231110	100746	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19750	-160	5	-0.80	22448040	1136	14.72	19700	19910	19700	25850	13940	19910	19760.60	5.15	0	-533	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	631	10.49	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.33	18450	20231024	7.05	37500	-47.33	20230510	18450	7.05	20231024	37500	-47.33	20230510	18450	7.05	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
121	20231110	090732	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19910	0	3	0.00	7041610	357	4.63	19700	19910	19700	25850	13940	19910	19724.40	5.15	0	-51	20363	20136	19773	19546	19183	20250	19660	16	5940	500	13930	10	1	3192883	636	10.57	0.50	12	0.01	1883.00	39991.00	37500	20230510	-46.91	18450	20231024	7.91	37500	-46.91	20230510	18450	7.91	20231024	37500	-46.91	20230510	18450	7.91	20231024	4.13	N	115310	500	15 억		164470	N	N	0	N	00	N
122	20231109	160725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	-90	5	-0.45	152450150	7718	297.99	19880	20000	19410	26000	14000	20000	19752.53	5.16	0	-146	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	636	10.57	0.50	12	0.24	1883.00	39991.00	37500	20230510	-46.91	18450	20231024	7.91	37500	-46.91	20230510	18450	7.91	20231024	37500	-46.91	20230510	18450	7.91	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
123	20231109	150725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	-90	5	-0.45	135533580	6864	265.02	19880	20000	19410	26000	14000	20000	19745.57	5.16	0	-50	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	636	10.57	0.50	12	0.21	1883.00	39991.00	37500	20230510	-46.91	18450	20231024	7.91	37500	-46.91	20230510	18450	7.91	20231024	37500	-46.91	20230510	18450	7.91	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
124	20231109	140723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19900	-100	5	-0.50	135334570	6854	264.63	19880	20000	19410	26000	14000	20000	19745.34	5.16	0	-50	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	635	10.57	0.50	12	0.21	1883.00	39991.00	37500	20230510	-46.93	18450	20231024	7.86	37500	-46.93	20230510	18450	7.86	20231024	37500	-46.93	20230510	18450	7.86	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
125	20231109	130726	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	-90	5	-0.45	135156300	6845	264.29	19880	20000	19410	26000	14000	20000	19745.26	5.16	0	-48	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	636	10.57	0.50	12	0.21	1883.00	39991.00	37500	20230510	-46.91	18450	20231024	7.91	37500	-46.91	20230510	18450	7.91	20231024	37500	-46.91	20230510	18450	7.91	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
126	20231109	120730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19930	-70	5	-0.35	132917700	6732	259.92	19880	20000	19410	26000	14000	20000	19744.16	5.16	0	-11	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	636	10.58	0.50	12	0.21	1883.00	39991.00	37500	20230510	-46.85	18450	20231024	8.02	37500	-46.85	20230510	18450	8.02	20231024	37500	-46.85	20230510	18450	8.02	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
127	20231109	110727	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19820	-180	5	-0.90	84368910	4285	165.44	19880	20000	19410	26000	14000	20000	19689.36	5.16	0	-207	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	633	10.53	0.50	12	0.13	1883.00	39991.00	37500	20230510	-47.15	18450	20231024	7.43	37500	-47.15	20230510	18450	7.43	20231024	37500	-47.15	20230510	18450	7.43	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
128	20231109	100722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19750	-250	5	-1.25	55355710	2810	108.49	19880	20000	19410	26000	14000	20000	19699.54	5.16	0	-52	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	631	10.49	0.49	12	0.09	1883.00	39991.00	37500	20230510	-47.33	18450	20231024	7.05	37500	-47.33	20230510	18450	7.05	20231024	37500	-47.33	20230510	18450	7.05	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
129	20231109	090728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19880	-120	5	-0.60	1274220	64	2.47	19880	20000	19880	26000	14000	20000	19909.69	5.16	0	-25	20513	20256	20043	19786	19573	20385	19915	16	6000	500	14000	10	1	3192883	635	10.56	0.50	12	0.00	1883.00	39991.00	37500	20230510	-46.99	18450	20231024	7.75	37500	-46.99	20230510	18450	7.75	20231024	37500	-46.99	20230510	18450	7.75	20231024	4.13	N	115310	500	15 억		164617	N	N	0	N	00	N
130	20231108	160719	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	230	2	1.16	51689810	2590	178.62	19850	20300	19830	25700	13840	19770	19957.46	5.16	0	-93	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	50	1	3192883	639	10.62	0.50	12	0.08	1883.00	39991.00	37500	20230510	-46.67	18450	20231024	8.40	37500	-46.67	20230510	18450	8.40	20231024	37500	-46.67	20230510	18450	8.40	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
131	20231108	150723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	140	2	0.71	48130940	2412	166.34	19850	20300	19830	25700	13840	19770	19954.78	5.16	0	-56	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	10	1	3192883	636	10.57	0.50	12	0.08	1883.00	39991.00	37500	20230510	-46.91	18450	20231024	7.91	37500	-46.91	20230510	18450	7.91	20231024	37500	-46.91	20230510	18450	7.91	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
132	20231108	140720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19950	180	2	0.91	40733520	2041	140.76	19850	20300	19830	25700	13840	19770	19957.63	5.16	0	241	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	10	1	3192883	637	10.59	0.50	12	0.06	1883.00	39991.00	37500	20230510	-46.80	18450	20231024	8.13	37500	-46.80	20230510	18450	8.13	20231024	37500	-46.80	20230510	18450	8.13	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
133	20231108	130718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	230	2	1.16	37696010	1889	130.28	19850	20300	19830	25700	13840	19770	19955.54	5.16	0	253	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	50	1	3192883	639	10.62	0.50	12	0.06	1883.00	39991.00	37500	20230510	-46.67	18450	20231024	8.40	37500	-46.67	20230510	18450	8.40	20231024	37500	-46.67	20230510	18450	8.40	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
134	20231108	120713	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19960	190	2	0.96	35656410	1787	123.24	19850	20300	19830	25700	13840	19770	19953.22	5.16	0	242	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	10	1	3192883	637	10.60	0.50	12	0.06	1883.00	39991.00	37500	20230510	-46.77	18450	20231024	8.18	37500	-46.77	20230510	18450	8.18	20231024	37500	-46.77	20230510	18450	8.18	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
135	20231108	110721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19840	70	2	0.35	13487390	678	46.76	19850	19930	19830	25700	13840	19770	19892.91	5.16	0	-55	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	10	1	3192883	633	10.54	0.50	12	0.02	1883.00	39991.00	37500	20230510	-47.09	18450	20231024	7.53	37500	-47.09	20230510	18450	7.53	20231024	37500	-47.09	20230510	18450	7.53	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
136	20231108	100721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19860	90	2	0.46	11856560	596	41.10	19850	19930	19830	25700	13840	19770	19893.56	5.16	0	-65	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	10	1	3192883	634	10.55	0.50	12	0.02	1883.00	39991.00	37500	20230510	-47.04	18450	20231024	7.64	37500	-47.04	20230510	18450	7.64	20231024	37500	-47.04	20230510	18450	7.64	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
137	20231108	090717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	80	2	0.40	39700	2	0.14	19850	19850	19850	25700	13840	19770	19850.00	5.16	0	0	20083	19926	19783	19626	19483	19855	19555	16	5930	500	13830	10	1	3192883	634	10.54	0.50	12	0.00	1883.00	39991.00	37500	20230510	-47.07	18450	20231024	7.59	37500	-47.07	20230510	18450	7.59	20231024	37500	-47.07	20230510	18450	7.59	20231024	4.13	N	115310	500	15 억		164710	N	N	0	N	00	N
138	20231107	160720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19770	-30	5	-0.15	28594290	1450	28.63	19940	19940	19640	25700	13860	19800	19720.20	5.18	0	-526	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	631	10.50	0.49	12	0.05	1883.00	39991.00	37500	20230510	-47.28	18450	20231024	7.15	37500	-47.28	20230510	18450	7.15	20231024	37500	-47.28	20230510	18450	7.15	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
139	20231107	150720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19750	-50	5	-0.25	23895160	1212	23.93	19940	19940	19640	25700	13860	19800	19715.48	5.18	0	-510	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	631	10.49	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.33	18450	20231024	7.05	37500	-47.33	20230510	18450	7.05	20231024	37500	-47.33	20230510	18450	7.05	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
140	20231107	140725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-100	5	-0.51	18470090	936	18.48	19940	19940	19640	25700	13860	19800	19733.00	5.18	0	-490	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	629	10.46	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.47	18450	20231024	6.78	37500	-47.47	20230510	18450	6.78	20231024	37500	-47.47	20230510	18450	6.78	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
141	20231107	130722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19750	-50	5	-0.25	15101280	765	15.11	19940	19940	19650	25700	13860	19800	19740.24	5.18	0	-455	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	631	10.49	0.49	12	0.02	1883.00	39991.00	37500	20230510	-47.33	18450	20231024	7.05	37500	-47.33	20230510	18450	7.05	20231024	37500	-47.33	20230510	18450	7.05	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
142	20231107	120718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19730	-70	5	-0.35	10004230	506	9.99	19940	19940	19700	25700	13860	19800	19771.21	5.18	0	-292	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	630	10.48	0.49	12	0.02	1883.00	39991.00	37500	20230510	-47.39	18450	20231024	6.94	37500	-47.39	20230510	18450	6.94	20231024	37500	-47.39	20230510	18450	6.94	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
143	20231107	110718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19870	70	2	0.35	5501990	278	5.49	19940	19940	19700	25700	13860	19800	19791.33	5.18	0	-115	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	634	10.55	0.50	12	0.01	1883.00	39991.00	37500	20230510	-47.01	18450	20231024	7.70	37500	-47.01	20230510	18450	7.70	20231024	37500	-47.01	20230510	18450	7.70	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
144	20231107	100727	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19780	-20	5	-0.10	4274440	216	4.27	19940	19940	19700	25700	13860	19800	19789.07	5.18	0	-88	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	632	10.50	0.49	12	0.01	1883.00	39991.00	37500	20230510	-47.25	18450	20231024	7.21	37500	-47.25	20230510	18450	7.21	20231024	37500	-47.25	20230510	18450	7.21	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
145	20231107	090709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19930	130	2	0.66	376900	19	0.38	19940	19940	19720	25700	13860	19800	19836.84	5.18	0	-14	20173	19986	19753	19566	19333	20080	19660	16	5900	500	13860	10	1	3192883	636	10.58	0.50	12	0.00	1883.00	39991.00	37500	20230510	-46.85	18450	20231024	8.02	37500	-46.85	20230510	18450	8.02	20231024	37500	-46.85	20230510	18450	8.02	20231024	4.13	N	115310	500	15 억		165236	N	N	0	N	00	N
146	20231106	160702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	280	2	1.43	100066380	5063	187.87	19560	19940	19520	25350	13670	19520	19764.15	5.17	0	155	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	632	10.52	0.50	12	0.16	1883.00	39991.00	37500	20230510	-47.20	18450	20231024	7.32	37500	-47.20	20230510	18450	7.32	20231024	37500	-47.20	20230510	18450	7.32	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
147	20231106	150706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	330	2	1.69	84029600	4254	157.85	19560	19940	19520	25350	13670	19520	19753.08	5.17	0	227	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	634	10.54	0.50	12	0.13	1883.00	39991.00	37500	20230510	-47.07	18450	20231024	7.59	37500	-47.07	20230510	18450	7.59	20231024	37500	-47.07	20230510	18450	7.59	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
148	20231106	140703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19770	250	2	1.28	79666160	4034	149.68	19560	19940	19520	25350	13670	19520	19748.68	5.17	0	235	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	631	10.50	0.49	12	0.13	1883.00	39991.00	37500	20230510	-47.28	18450	20231024	7.15	37500	-47.28	20230510	18450	7.15	20231024	37500	-47.28	20230510	18450	7.15	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
149	20231106	130711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	290	2	1.49	76120650	3855	143.04	19560	19940	19520	25350	13670	19520	19745.95	5.17	0	227	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	633	10.52	0.50	12	0.12	1883.00	39991.00	37500	20230510	-47.17	18450	20231024	7.37	37500	-47.17	20230510	18450	7.37	20231024	37500	-47.17	20230510	18450	7.37	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
150	20231106	120708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	390	2	2.00	70212400	3557	131.99	19560	19940	19520	25350	13670	19520	19739.22	5.17	0	269	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	636	10.57	0.50	12	0.11	1883.00	39991.00	37500	20230510	-46.91	18450	20231024	7.91	37500	-46.91	20230510	18450	7.91	20231024	37500	-46.91	20230510	18450	7.91	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
151	20231106	110706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	290	2	1.49	57873560	2935	108.91	19560	19940	19520	25350	13670	19520	19718.42	5.17	0	313	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	633	10.52	0.50	12	0.09	1883.00	39991.00	37500	20230510	-47.17	18450	20231024	7.37	37500	-47.17	20230510	18450	7.37	20231024	37500	-47.17	20230510	18450	7.37	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
152	20231106	100644	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	390	2	2.00	44681510	2271	84.27	19560	19940	19520	25350	13670	19520	19674.82	5.17	0	195	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	636	10.57	0.50	12	0.07	1883.00	39991.00	37500	20230510	-46.91	18450	20231024	7.91	37500	-46.91	20230510	18450	7.91	20231024	37500	-46.91	20230510	18450	7.91	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
153	20231106	090707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19550	30	2	0.15	3694920	189	7.01	19560	19620	19520	25350	13670	19520	19549.84	5.17	0	-7	19653	19586	19523	19456	19393	19620	19490	16	5830	500	13660	10	1	3192883	624	10.38	0.49	12	0.01	1883.00	39991.00	37500	20230510	-47.87	18450	20231024	5.96	37500	-47.87	20230510	18450	5.96	20231024	37500	-47.87	20230510	18450	5.96	20231024	4.14	N	115310	500	15 억		165081	N	N	0	N	00	N
154	20231103	160658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19520	40	2	0.21	52422020	2684	60.15	19480	19590	19460	25300	13640	19480	19531.30	5.17	0	62	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	623	10.37	0.49	12	0.08	1883.00	39991.00	37500	20230510	-47.95	18450	20231024	5.80	37500	-47.95	20230510	18450	5.80	20231024	37500	-47.95	20230510	18450	5.80	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
155	20231103	150656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19580	100	2	0.51	40195350	2058	46.12	19480	19580	19460	25300	13640	19480	19531.27	5.17	0	35	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	625	10.40	0.49	12	0.06	1883.00	39991.00	37500	20230510	-47.79	18450	20231024	6.12	37500	-47.79	20230510	18450	6.12	20231024	37500	-47.79	20230510	18450	6.12	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
156	20231103	140657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19540	60	2	0.31	26979130	1382	30.97	19480	19570	19460	25300	13640	19480	19521.80	5.17	0	-75	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	624	10.38	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.89	18450	20231024	5.91	37500	-47.89	20230510	18450	5.91	20231024	37500	-47.89	20230510	18450	5.91	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
157	20231103	130657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19540	60	2	0.31	24711890	1266	28.37	19480	19570	19460	25300	13640	19480	19519.66	5.17	0	-91	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	624	10.38	0.49	12	0.04	1883.00	39991.00	37500	20230510	-47.89	18450	20231024	5.91	37500	-47.89	20230510	18450	5.91	20231024	37500	-47.89	20230510	18450	5.91	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
158	20231103	120656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19550	70	2	0.36	16487030	845	18.94	19480	19570	19460	25300	13640	19480	19511.28	5.17	0	88	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	624	10.38	0.49	12	0.03	1883.00	39991.00	37500	20230510	-47.87	18450	20231024	5.96	37500	-47.87	20230510	18450	5.96	20231024	37500	-47.87	20230510	18450	5.96	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
159	20231103	110701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19510	30	2	0.15	10049850	515	11.54	19480	19570	19460	25300	13640	19480	19514.27	5.17	0	-8	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	623	10.36	0.49	12	0.02	1883.00	39991.00	37500	20230510	-47.97	18450	20231024	5.75	37500	-47.97	20230510	18450	5.75	20231024	37500	-47.97	20230510	18450	5.75	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
160	20231103	100647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19520	40	2	0.21	3702090	190	4.26	19480	19520	19460	25300	13640	19480	19484.68	5.17	0	-40	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	623	10.37	0.49	12	0.01	1883.00	39991.00	37500	20230510	-47.95	18450	20231024	5.80	37500	-47.95	20230510	18450	5.80	20231024	37500	-47.95	20230510	18450	5.80	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
161	20231103	090651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19480	0	3	0.00	1714240	88	1.97	19480	19480	19480	25300	13640	19480	19480.00	5.17	0	-65	19653	19566	19413	19326	19173	19610	19370	16	5820	500	13630	10	1	3192883	622	10.35	0.49	12	0.00	1883.00	39991.00	37500	20230510	-48.05	18450	20231024	5.58	37500	-48.05	20230510	18450	5.58	20231024	37500	-48.05	20230510	18450	5.58	20231024	4.15	N	115310	500	15 억		165019	N	N	0	N	00	N
162	20231102	160651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19480	170	2	0.88	86544120	4461	164.07	19320	19500	19260	25100	13520	19310	19400.16	5.14	0	761	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	622	10.35	0.49	12	0.14	1883.00	39991.00	37500	20230510	-48.05	18450	20231024	5.58	37500	-48.05	20230510	18450	5.58	20231024	37500	-48.05	20230510	18450	5.58	20231024	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
163	20231102	150658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19460	150	2	0.78	80875870	4170	153.37	19320	19500	19260	25100	13520	19310	19394.69	5.14	0	767	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	621	10.33	0.49	12	0.13	1883.00	39991.00	37500	20230510	-48.11	18450	20231024	5.47	37500	-48.11	20230510	18450	5.47	20231024	37500	-48.11	20230510	18450	5.47	20231024	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
164	20231102	140647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19500	190	2	0.98	66913740	3453	127.00	19320	19500	19260	25100	13520	19310	19378.44	5.14	0	544	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	623	10.36	0.49	12	0.11	1883.00	39991.00	37500	20230510	-48.00	18450	20231024	5.69	37500	-48.00	20230510	18450	5.69	20231024	37500	-48.00	20230510	18450	5.69	20231024	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
165	20231102	130652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19430	120	2	0.62	59114790	3052	112.25	19320	19430	19260	25100	13520	19310	19369.20	5.14	0	549	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	620	10.32	0.49	12	0.10	1883.00	39991.00	37500	20230510	-48.19	18450	20231024	5.31	37500	-48.19	20230510	18450	5.31	20231024	37500	-48.19	20230510	18450	5.31	20231024	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
166	20231102	120648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19400	90	2	0.47	52260350	2699	99.26	19320	19430	19260	25100	13520	19310	19362.86	5.14	0	492	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	619	10.30	0.49	12	0.08	1883.00	39991.00	37500	20230510	-48.27	18450	20231024	5.15	37500	-48.27	20230510	18450	5.15	20231024	37500	-48.27	20230510	18450	5.15	20231024	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
167	20231102	110648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19400	90	2	0.47	38134610	1970	72.45	19320	19430	19260	25100	13520	19310	19357.67	5.14	0	522	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	619	10.30	0.49	12	0.06	1883.00	39991.00	37500	20230510	-48.27	18450	20231024	5.15	37500	-48.27	20230510	18450	5.15	20231024	37500	-48.27	20230510	18450	5.15	20231024	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
168	20231102	100649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19320	10	2	0.05	15104700	782	28.76	19320	19340	19260	25100	13520	19310	19315.47	5.14	0	99	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	617	10.26	0.48	12	0.02	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	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
169	20231102	090653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19310	0	3	0.00	1641440	85	3.13	19320	19320	19300	25100	13520	19310	19311.06	5.14	0	-1	19443	19376	19263	19196	19083	19410	19230	16	5790	500	13510	10	1	3192883	617	10.25	0.48	12	0.00	1883.00	39991.00	37500	20230510	-48.51	18450	20231024	4.66	37500	-48.51	20230510	18450	4.66	20231024	37500	-48.51	20230510	18450	4.66	20231024	4.14	N	115310	500	15 억		164258	N	N	0	N	00	N
170	20231101	160646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19310	50	2	0.26	52153160	2709	95.15	19260	19330	19150	25000	13490	19260	19251.77	5.17	0	-846	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	10	1	3192883	617	10.25	0.48	12	0.08	1883.00	39991.00	37500	20230510	-48.51	18450	20231024	4.66	37500	-48.51	20230510	18450	4.66	20231024	37500	-48.51	20230510	18450	4.66	20231024	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N
171	20231101	150647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19220	-40	5	-0.21	39092040	2031	71.34	19260	19330	19150	25000	13490	19260	19247.68	5.17	0	-730	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	10	1	3192883	614	10.21	0.48	12	0.06	1883.00	39991.00	37500	20230510	-48.75	18450	20231024	4.17	37500	-48.75	20230510	18450	4.17	20231024	37500	-48.75	20230510	18450	4.17	20231024	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N
172	20231101	140642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19220	-40	5	-0.21	25602050	1330	46.72	19260	19330	19150	25000	13490	19260	19249.66	5.17	0	-469	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	10	1	3192883	614	10.21	0.48	12	0.04	1883.00	39991.00	37500	20230510	-48.75	18450	20231024	4.17	37500	-48.75	20230510	18450	4.17	20231024	37500	-48.75	20230510	18450	4.17	20231024	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N
173	20231101	130647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19230	-30	5	-0.16	18948680	984	34.56	19260	19330	19150	25000	13490	19260	19256.79	5.17	0	-306	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	10	1	3192883	614	10.21	0.48	12	0.03	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	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N
174	20231101	120701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19180	-80	5	-0.42	18621810	967	33.97	19260	19330	19150	25000	13490	19260	19257.30	5.17	0	-290	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	10	1	3192883	612	10.19	0.48	12	0.03	1883.00	39991.00	37500	20230510	-48.85	18450	20231024	3.96	37500	-48.85	20230510	18450	3.96	20231024	37500	-48.85	20230510	18450	3.96	20231024	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N
175	20231101	110706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19260	0	3	0.00	17510060	909	31.93	19260	19330	19150	25000	13490	19260	19262.99	5.17	0	-274	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	10	1	3192883	615	10.23	0.48	12	0.03	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	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N
176	20231101	100657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19260	0	3	0.00	9771470	507	17.81	19260	19330	19240	25000	13490	19260	19273.12	5.17	0	-192	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	10	1	3192883	615	10.23	0.48	12	0.02	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	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N
177	20231101	090657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19330	70	2	0.36	1793550	93	3.27	19260	19330	19260	25000	13490	19260	19285.48	5.17	0	-16	19673	19466	19183	18976	18693	19325	18835	16	5740	500	13480	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	4.13	N	115310	500	15 억		165106	N	N	0	N	00	N