KissMeData/052600/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	160547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	50	2	1.09	350700830	75953	103.42	4590	4660	4570	5960	3215	4590	4617.45	2.17	0	10007	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	537	27.29	1.50	12	0.66	170.00	3096.00	6970	20230316	-33.43	3995	20231024	16.15	6970	-33.43	20230316	3995	16.15	20231024	6970	-33.43	20230316	3995	16.15	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
3	20231130	150549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4615	25	2	0.54	323034540	69970	95.27	4590	4660	4570	5960	3215	4590	4616.89	2.17	0	9092	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	534	27.15	1.49	12	0.61	170.00	3096.00	6970	20230316	-33.79	3995	20231024	15.52	6970	-33.79	20230316	3995	15.52	20231024	6970	-33.79	20230316	3995	15.52	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
4	20231130	140545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4615	25	2	0.54	233557785	50682	69.01	4590	4640	4570	5960	3215	4590	4608.43	2.17	0	8833	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	534	27.15	1.49	12	0.44	170.00	3096.00	6970	20230316	-33.79	3995	20231024	15.52	6970	-33.79	20230316	3995	15.52	20231024	6970	-33.79	20230316	3995	15.52	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
5	20231130	130544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4615	25	2	0.54	170942280	37084	50.49	4590	4640	4570	5960	3215	4590	4609.78	2.17	0	7253	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	534	27.15	1.49	12	0.32	170.00	3096.00	6970	20230316	-33.79	3995	20231024	15.52	6970	-33.79	20230316	3995	15.52	20231024	6970	-33.79	20230316	3995	15.52	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
6	20231130	120554	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	20	2	0.44	144844805	31442	42.81	4590	4630	4570	5960	3215	4590	4606.92	2.17	0	5561	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	533	27.12	1.49	12	0.27	170.00	3096.00	6970	20230316	-33.86	3995	20231024	15.39	6970	-33.86	20230316	3995	15.39	20231024	6970	-33.86	20230316	3995	15.39	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
7	20231130	110549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	30	2	0.65	124814785	27105	36.91	4590	4630	4570	5960	3215	4590	4605.06	2.17	0	4375	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	534	27.18	1.49	12	0.23	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	6970	-33.72	20230316	3995	15.64	20231024	6970	-33.72	20230316	3995	15.64	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
8	20231130	100543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	30	2	0.65	81065335	17622	23.99	4590	4630	4570	5960	3215	4590	4600.44	2.17	0	843	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	534	27.18	1.49	12	0.15	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	6970	-33.72	20230316	3995	15.64	20231024	6970	-33.72	20230316	3995	15.64	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
9	20231130	090545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	35	2	0.76	21153380	4607	6.27	4590	4625	4570	5960	3215	4590	4591.70	2.17	0	47	4693	4641	4598	4546	4503	4620	4525	58	1370	500	3210	5	1	11563700	535	27.21	1.49	12	0.04	170.00	3096.00	6970	20230316	-33.64	3995	20231024	15.77	6970	-33.64	20230316	3995	15.77	20231024	6970	-33.64	20230316	3995	15.77	20231024	6.08	N	052600	500	57 억		250995	N	N	0	N	00	N
10	20231129	160543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4590	-10	5	-0.22	331808985	72339	83.70	4600	4650	4555	5980	3220	4600	4586.86	2.19	0	-2688	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	531	27.00	1.48	12	0.63	170.00	3096.00	6970	20230316	-34.15	3995	20231024	14.89	6970	-34.15	20230316	3995	14.89	20231024	6970	-34.15	20230316	3995	14.89	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
11	20231129	150546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-35	5	-0.76	295692350	64441	74.56	4600	4650	4555	5980	3220	4600	4588.57	2.19	0	-2162	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	528	26.85	1.47	12	0.56	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	6970	-34.51	20230316	3995	14.27	20231024	6970	-34.51	20230316	3995	14.27	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
12	20231129	140544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4580	-20	5	-0.43	197085350	42849	49.58	4600	4650	4560	5980	3220	4600	4599.53	2.19	0	5	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	530	26.94	1.48	12	0.37	170.00	3096.00	6970	20230316	-34.29	3995	20231024	14.64	6970	-34.29	20230316	3995	14.64	20231024	6970	-34.29	20230316	3995	14.64	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
13	20231129	130546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-35	5	-0.76	187889795	40840	47.26	4600	4650	4560	5980	3220	4600	4600.63	2.19	0	-148	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	528	26.85	1.47	12	0.35	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	6970	-34.51	20230316	3995	14.27	20231024	6970	-34.51	20230316	3995	14.27	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
14	20231129	120546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4605	5	2	0.11	144704895	31416	36.35	4600	4650	4560	5980	3220	4600	4606.09	2.19	0	-1163	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	533	27.09	1.49	12	0.27	170.00	3096.00	6970	20230316	-33.93	3995	20231024	15.27	6970	-33.93	20230316	3995	15.27	20231024	6970	-33.93	20230316	3995	15.27	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
15	20231129	110547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	20	2	0.43	119898160	26037	30.13	4600	4650	4560	5980	3220	4600	4604.91	2.19	0	-78	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	534	27.18	1.49	12	0.23	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	6970	-33.72	20230316	3995	15.64	20231024	6970	-33.72	20230316	3995	15.64	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
16	20231129	100545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	10	2	0.22	76109000	16581	19.19	4600	4645	4560	5980	3220	4600	4590.13	2.19	0	-1744	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	533	27.12	1.49	12	0.14	170.00	3096.00	6970	20230316	-33.86	3995	20231024	15.39	6970	-33.86	20230316	3995	15.39	20231024	6970	-33.86	20230316	3995	15.39	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
17	20231129	090542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	-25	5	-0.54	13318370	2908	3.36	4600	4600	4570	5980	3220	4600	4579.91	2.19	0	-1525	4720	4660	4620	4560	4520	4640	4540	58	1380	500	3220	5	1	11563700	529	26.91	1.48	12	0.03	170.00	3096.00	6970	20230316	-34.36	3995	20231024	14.52	6970	-34.36	20230316	3995	14.52	20231024	6970	-34.36	20230316	3995	14.52	20231024	6.02	N	052600	500	57 억		253651	N	N	0	N	00	N
18	20231128	160544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4600	-35	5	-0.76	388892215	84349	62.18	4630	4680	4580	6020	3245	4635	4610.55	2.18	0	1009	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	532	27.06	1.49	12	0.73	170.00	3096.00	6970	20230316	-34.00	3995	20231024	15.14	6970	-34.00	20230316	3995	15.14	20231024	6970	-34.00	20230316	3995	15.14	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
19	20231128	150509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4605	-30	5	-0.65	343269115	74424	54.87	4630	4680	4580	6020	3245	4635	4612.34	2.18	0	-113	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	533	27.09	1.49	12	0.64	170.00	3096.00	6970	20230316	-33.93	3995	20231024	15.27	6970	-33.93	20230316	3995	15.27	20231024	6970	-33.93	20230316	3995	15.27	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
20	20231128	140543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4585	-50	5	-1.08	298971675	64779	47.76	4630	4680	4580	6020	3245	4635	4615.26	2.18	0	1072	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	530	26.97	1.48	12	0.56	170.00	3096.00	6970	20230316	-34.22	3995	20231024	14.77	6970	-34.22	20230316	3995	14.77	20231024	6970	-34.22	20230316	3995	14.77	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
21	20231128	130540	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4600	-35	5	-0.76	248919080	53870	39.71	4630	4680	4590	6020	3245	4635	4620.74	2.18	0	4787	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	532	27.06	1.49	12	0.47	170.00	3096.00	6970	20230316	-34.00	3995	20231024	15.14	6970	-34.00	20230316	3995	15.14	20231024	6970	-34.00	20230316	3995	15.14	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
22	20231128	120541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	-25	5	-0.54	194806590	42104	31.04	4630	4680	4595	6020	3245	4635	4626.80	2.18	0	4929	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	533	27.12	1.49	12	0.36	170.00	3096.00	6970	20230316	-33.86	3995	20231024	15.39	6970	-33.86	20230316	3995	15.39	20231024	6970	-33.86	20230316	3995	15.39	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
23	20231128	110542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	-15	5	-0.32	145777855	31463	23.20	4630	4680	4605	6020	3245	4635	4633.31	2.18	0	5071	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	534	27.18	1.49	12	0.27	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	6970	-33.72	20230316	3995	15.64	20231024	6970	-33.72	20230316	3995	15.64	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
24	20231128	100541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	-15	5	-0.32	131780625	28435	20.96	4630	4680	4605	6020	3245	4635	4634.45	2.18	0	4872	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	534	27.18	1.49	12	0.25	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	6970	-33.72	20230316	3995	15.64	20231024	6970	-33.72	20230316	3995	15.64	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
25	20231128	090540	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	-10	5	-0.22	33424415	7203	5.31	4630	4680	4625	6020	3245	4635	4640.35	2.18	0	3113	4801	4717	4676	4592	4551	4697	4572	58	1385	500	3240	5	1	11563700	535	27.21	1.49	12	0.06	170.00	3096.00	6970	20230316	-33.64	3995	20231024	15.77	6970	-33.64	20230316	3995	15.77	20231024	6970	-33.64	20230316	3995	15.77	20231024	6.11	N	052600	500	57 억		252642	N	N	0	N	00	N
26	20231127	160540	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4635	-90	5	-1.90	621552905	132605	72.71	4725	4760	4635	6140	3310	4725	4687.29	1.94	0	29188	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	536	27.26	1.50	12	1.15	170.00	3096.00	6970	20230316	-33.50	3995	20231024	16.02	6970	-33.50	20230316	3995	16.02	20231024	6970	-33.50	20230316	3995	16.02	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
27	20231127	150540	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4650	-75	5	-1.59	551747490	117574	64.47	4725	4760	4645	6140	3310	4725	4692.77	1.94	0	22330	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	538	27.35	1.50	12	1.02	170.00	3096.00	6970	20230316	-33.29	3995	20231024	16.40	6970	-33.29	20230316	3995	16.40	20231024	6970	-33.29	20230316	3995	16.40	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
28	20231127	140544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4675	-50	5	-1.06	457887310	97438	53.43	4725	4760	4650	6140	3310	4725	4699.27	1.94	0	17082	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	541	27.50	1.51	12	0.84	170.00	3096.00	6970	20230316	-32.93	3995	20231024	17.02	6970	-32.93	20230316	3995	17.02	20231024	6970	-32.93	20230316	3995	17.02	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
29	20231127	130542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	-55	5	-1.16	397351355	84488	46.33	4725	4760	4650	6140	3310	4725	4703.05	1.94	0	9629	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	540	27.47	1.51	12	0.73	170.00	3096.00	6970	20230316	-33.00	3995	20231024	16.90	6970	-33.00	20230316	3995	16.90	20231024	6970	-33.00	20230316	3995	16.90	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
30	20231127	120541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4705	-20	5	-0.42	362331220	76998	42.22	4725	4760	4650	6140	3310	4725	4705.72	1.94	0	8934	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	544	27.68	1.52	12	0.67	170.00	3096.00	6970	20230316	-32.50	3995	20231024	17.77	6970	-32.50	20230316	3995	17.77	20231024	6970	-32.50	20230316	3995	17.77	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
31	20231127	110535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	5	2	0.11	317736485	67524	37.03	4725	4760	4650	6140	3310	4725	4705.53	1.94	0	7112	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	547	27.82	1.53	12	0.58	170.00	3096.00	6970	20230316	-32.14	3995	20231024	18.40	6970	-32.14	20230316	3995	18.40	20231024	6970	-32.14	20230316	3995	18.40	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
32	20231127	100534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	-45	5	-0.95	237481385	50508	27.70	4725	4760	4650	6140	3310	4725	4701.86	1.94	0	1239	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	541	27.53	1.51	12	0.44	170.00	3096.00	6970	20230316	-32.86	3995	20231024	17.15	6970	-32.86	20230316	3995	17.15	20231024	6970	-32.86	20230316	3995	17.15	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
33	20231127	090536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	5	2	0.11	47330120	9985	5.48	4725	4760	4725	6140	3310	4725	4740.12	1.94	0	1763	4938	4831	4743	4636	4548	4885	4690	58	1415	500	3300	5	1	11563700	547	27.82	1.53	12	0.09	170.00	3096.00	6970	20230316	-32.14	3995	20231024	18.40	6970	-32.14	20230316	3995	18.40	20231024	6970	-32.14	20230316	3995	18.40	20231024	5.81	N	052600	500	57 억		223976	N	N	0	N	00	N
34	20231124	160530	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4725	10	2	0.21	855484940	180222	11.13	4720	4850	4655	6120	3305	4715	4747.47	1.59	0	40593	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	546	27.79	1.53	12	1.56	170.00	3096.00	6970	20230316	-32.21	3995	20231024	18.27	6970	-32.21	20230316	3995	18.27	20231024	6970	-32.21	20230316	3995	18.27	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
35	20231124	150537	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	15	2	0.32	794261815	167274	10.33	4720	4850	4655	6120	3305	4715	4748.90	1.59	0	36554	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	547	27.82	1.53	12	1.45	170.00	3096.00	6970	20230316	-32.14	3995	20231024	18.40	6970	-32.14	20230316	3995	18.40	20231024	6970	-32.14	20230316	3995	18.40	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
36	20231124	140538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	15	2	0.32	764618715	161015	9.95	4720	4850	4655	6120	3305	4715	4749.41	1.59	0	36598	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	547	27.82	1.53	12	1.39	170.00	3096.00	6970	20230316	-32.14	3995	20231024	18.40	6970	-32.14	20230316	3995	18.40	20231024	6970	-32.14	20230316	3995	18.40	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
37	20231124	130534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4735	20	2	0.42	719865000	151566	9.36	4720	4850	4655	6120	3305	4715	4750.25	1.59	0	32939	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	548	27.85	1.53	12	1.31	170.00	3096.00	6970	20230316	-32.07	3995	20231024	18.52	6970	-32.07	20230316	3995	18.52	20231024	6970	-32.07	20230316	3995	18.52	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
38	20231124	120539	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4740	25	2	0.53	664853505	139949	8.64	4720	4850	4655	6120	3305	4715	4751.50	1.59	0	32377	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	548	27.88	1.53	12	1.21	170.00	3096.00	6970	20230316	-31.99	3995	20231024	18.65	6970	-31.99	20230316	3995	18.65	20231024	6970	-31.99	20230316	3995	18.65	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
39	20231124	110535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4740	25	2	0.53	633267180	133290	8.23	4720	4850	4655	6120	3305	4715	4751.92	1.59	0	32108	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	548	27.88	1.53	12	1.15	170.00	3096.00	6970	20230316	-31.99	3995	20231024	18.65	6970	-31.99	20230316	3995	18.65	20231024	6970	-31.99	20230316	3995	18.65	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
40	20231124	100534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4735	20	2	0.42	280831855	59495	3.67	4720	4750	4655	6120	3305	4715	4720.55	1.59	0	17965	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	548	27.85	1.53	12	0.51	170.00	3096.00	6970	20230316	-32.07	3995	20231024	18.52	6970	-32.07	20230316	3995	18.52	20231024	6970	-32.07	20230316	3995	18.52	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
41	20231124	090535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4675	-40	5	-0.85	96304550	20447	1.26	4720	4750	4655	6120	3305	4715	4709.05	1.59	0	2718	5445	5080	4895	4530	4345	4987	4437	58	1405	500	3300	5	1	11563700	541	27.50	1.51	12	0.18	170.00	3096.00	6970	20230316	-32.93	3995	20231024	17.02	6970	-32.93	20230316	3995	17.02	20231024	6970	-32.93	20230316	3995	17.02	20231024	5.70	N	052600	500	57 억		183401	N	N	0	N	00	N
42	20231123	160528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4715	-115	5	-2.38	7974843230	1608481	407.08	4830	5260	4710	6270	3385	4830	4958.43	2.74	0	-129241	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	5	1	11563700	545	27.74	1.52	12	13.91	170.00	3096.00	6970	20230316	-32.35	3995	20231024	18.02	6970	-32.35	20230316	3995	18.02	20231024	6970	-32.35	20230316	3995	18.02	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
43	20231123	150548	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4725	-105	5	-2.17	7852246555	1582493	400.50	4830	5260	4710	6270	3385	4830	4961.98	2.74	0	-131603	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	5	1	11563700	546	27.79	1.53	12	13.69	170.00	3096.00	6970	20230316	-32.21	3995	20231024	18.27	6970	-32.21	20230316	3995	18.27	20231024	6970	-32.21	20230316	3995	18.27	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
44	20231123	140541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4755	-75	5	-1.55	7607405415	1530632	387.38	4830	5260	4725	6270	3385	4830	4970.14	2.74	0	-132739	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	5	1	11563700	550	27.97	1.54	12	13.24	170.00	3096.00	6970	20230316	-31.78	3995	20231024	19.02	6970	-31.78	20230316	3995	19.02	20231024	6970	-31.78	20230316	3995	19.02	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
45	20231123	130541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4745	-85	5	-1.76	7186126660	1442165	364.99	4830	5260	4725	6270	3385	4830	4982.91	2.74	0	-130387	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	5	1	11563700	549	27.91	1.53	12	12.47	170.00	3096.00	6970	20230316	-31.92	3995	20231024	18.77	6970	-31.92	20230316	3995	18.77	20231024	6970	-31.92	20230316	3995	18.77	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
46	20231123	120535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5020	190	2	3.93	4723947380	935839	236.85	4830	5260	4785	6270	3385	4830	5047.90	2.74	0	-68110	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	10	1	11563700	580	29.53	1.62	12	8.09	170.00	3096.00	6970	20230316	-27.98	3995	20231024	25.66	6970	-27.98	20230316	3995	25.66	20231024	6970	-27.98	20230316	3995	25.66	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
47	20231123	110547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4830	0	3	0.00	1381949205	281704	71.29	4830	4995	4785	6270	3385	4830	4905.77	2.74	0	-19162	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	5	1	11563700	559	28.41	1.56	12	2.44	170.00	3096.00	6970	20230316	-30.70	3995	20231024	20.90	6970	-30.70	20230316	3995	20.90	20231024	6970	-30.70	20230316	3995	20.90	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
48	20231123	100538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4925	95	2	1.97	902899320	183435	46.42	4830	4995	4785	6270	3385	4830	4922.35	2.74	0	-7471	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	5	1	11563700	570	28.97	1.59	12	1.59	170.00	3096.00	6970	20230316	-29.34	3995	20231024	23.28	6970	-29.34	20230316	3995	23.28	20231024	6970	-29.34	20230316	3995	23.28	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
49	20231123	090533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4840	10	2	0.21	50062350	10395	2.63	4830	4840	4785	6270	3385	4830	4815.52	2.74	0	-879	4990	4910	4800	4720	4610	4950	4760	58	1440	500	3380	5	1	11563700	560	28.47	1.56	12	0.09	170.00	3096.00	6970	20230316	-30.56	3995	20231024	21.15	6970	-30.56	20230316	3995	21.15	20231024	6970	-30.56	20230316	3995	21.15	20231024	5.38	N	052600	500	57 억		317307	N	N	0	N	00	N
50	20231122	160518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4830	-100	5	-2.03	1864123885	389937	67.68	4735	4880	4690	6400	3455	4930	4780.12	2.98	0	-27294	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	559	28.41	1.56	12	3.37	170.00	3096.00	6970	20230316	-30.70	3995	20231024	20.90	6970	-30.70	20230316	3995	20.90	20231024	6970	-30.70	20230316	3995	20.90	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
51	20231122	150527	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4810	-120	5	-2.43	1734785545	363094	63.02	4735	4880	4690	6400	3455	4930	4777.78	2.98	0	-26360	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	556	28.29	1.55	12	3.14	170.00	3096.00	6970	20230316	-30.99	3995	20231024	20.40	6970	-30.99	20230316	3995	20.40	20231024	6970	-30.99	20230316	3995	20.40	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
52	20231122	140518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4850	-80	5	-1.62	1614451725	338128	58.69	4735	4880	4690	6400	3455	4930	4774.67	2.98	0	-27485	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	561	28.53	1.57	12	2.92	170.00	3096.00	6970	20230316	-30.42	3995	20231024	21.40	6970	-30.42	20230316	3995	21.40	20231024	6970	-30.42	20230316	3995	21.40	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
53	20231122	130538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4810	-120	5	-2.43	1486644645	311655	54.09	4735	4880	4690	6400	3455	4930	4770.16	2.98	0	-34132	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	556	28.29	1.55	12	2.70	170.00	3096.00	6970	20230316	-30.99	3995	20231024	20.40	6970	-30.99	20230316	3995	20.40	20231024	6970	-30.99	20230316	3995	20.40	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
54	20231122	120541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4810	-120	5	-2.43	1425026760	298856	51.87	4735	4880	4690	6400	3455	4930	4768.27	2.98	0	-30741	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	556	28.29	1.55	12	2.58	170.00	3096.00	6970	20230316	-30.99	3995	20231024	20.40	6970	-30.99	20230316	3995	20.40	20231024	6970	-30.99	20230316	3995	20.40	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
55	20231122	110603	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4820	-110	5	-2.23	1351687515	283622	49.23	4735	4880	4690	6400	3455	4930	4765.80	2.98	0	-25250	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	557	28.35	1.56	12	2.45	170.00	3096.00	6970	20230316	-30.85	3995	20231024	20.65	6970	-30.85	20230316	3995	20.65	20231024	6970	-30.85	20230316	3995	20.65	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
56	20231122	100548	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4765	-165	5	-3.35	1189684400	249935	43.38	4735	4880	4690	6400	3455	4930	4759.97	2.98	0	-16786	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	551	28.03	1.54	12	2.16	170.00	3096.00	6970	20230316	-31.64	3995	20231024	19.27	6970	-31.64	20230316	3995	19.27	20231024	6970	-31.64	20230316	3995	19.27	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
57	20231122	090520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4740	-190	5	-3.85	449437565	95179	16.52	4735	4770	4690	6400	3455	4930	4722.01	2.98	0	-5576	5323	5126	4873	4676	4423	5225	4775	58	1470	500	3450	5	1	11563700	548	27.88	1.53	12	0.82	170.00	3096.00	6970	20230316	-31.99	3995	20231024	18.65	6970	-31.99	20230316	3995	18.65	20231024	6970	-31.99	20230316	3995	18.65	20231024	5.37	N	052600	500	57 억		344507	N	N	0	N	00	N
58	20231121	160523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4930	265	2	5.68	2373397365	489032	729.99	4620	5070	4620	6060	3270	4665	4851.17	3.44	0	-50491	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	570	29.00	1.59	12	4.23	170.00	3096.00	6970	20230316	-29.27	3995	20231024	23.40	6970	-29.27	20230316	3995	23.40	20231024	6970	-29.27	20230316	3995	23.40	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
59	20231121	150523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4690	25	2	0.54	342190130	73019	109.00	4620	4740	4620	6060	3270	4665	4686.32	3.44	0	-2895	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	542	27.59	1.51	12	0.63	170.00	3096.00	6970	20230316	-32.71	3995	20231024	17.40	6970	-32.71	20230316	3995	17.40	20231024	6970	-32.71	20230316	3995	17.40	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
60	20231121	140518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	-5	5	-0.11	306180340	65323	97.51	4620	4740	4620	6060	3270	4665	4687.18	3.44	0	-4061	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	539	27.41	1.51	12	0.56	170.00	3096.00	6970	20230316	-33.14	3995	20231024	16.65	6970	-33.14	20230316	3995	16.65	20231024	6970	-33.14	20230316	3995	16.65	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
61	20231121	130516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	35	2	0.75	280967920	59925	89.45	4620	4740	4620	6060	3270	4665	4688.66	3.44	0	-2337	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	543	27.65	1.52	12	0.52	170.00	3096.00	6970	20230316	-32.57	3995	20231024	17.65	6970	-32.57	20230316	3995	17.65	20231024	6970	-32.57	20230316	3995	17.65	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
62	20231121	120514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4715	50	2	1.07	251602355	53673	80.12	4620	4740	4620	6060	3270	4665	4687.69	3.44	0	-1869	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	545	27.74	1.52	12	0.46	170.00	3096.00	6970	20230316	-32.35	3995	20231024	18.02	6970	-32.35	20230316	3995	18.02	20231024	6970	-32.35	20230316	3995	18.02	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
63	20231121	110514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4705	40	2	0.86	230335665	49158	73.38	4620	4740	4620	6060	3270	4665	4685.62	3.44	0	-774	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	544	27.68	1.52	12	0.43	170.00	3096.00	6970	20230316	-32.50	3995	20231024	17.77	6970	-32.50	20230316	3995	17.77	20231024	6970	-32.50	20230316	3995	17.77	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
64	20231121	100502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	15	2	0.32	165214425	35287	52.67	4620	4740	4620	6060	3270	4665	4682.02	3.44	0	-7425	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	541	27.53	1.51	12	0.31	170.00	3096.00	6970	20230316	-32.86	3995	20231024	17.15	6970	-32.86	20230316	3995	17.15	20231024	6970	-32.86	20230316	3995	17.15	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
65	20231121	090509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	-5	5	-0.11	10699305	2306	3.44	4620	4690	4620	6060	3270	4665	4639.77	3.44	0	-332	4751	4707	4631	4587	4511	4730	4610	58	1395	500	3260	5	1	11563700	539	27.41	1.51	12	0.02	170.00	3096.00	6970	20230316	-33.14	3995	20231024	16.65	6970	-33.14	20230316	3995	16.65	20231024	6970	-33.14	20230316	3995	16.65	20231024	5.33	N	052600	500	57 억		397273	N	N	0	N	00	N
66	20231120	160512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4665	80	2	1.74	305360180	65733	135.66	4600	4675	4555	5960	3210	4585	4645.44	3.36	0	9136	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	539	27.44	1.51	12	0.57	170.00	3096.00	6970	20230316	-33.07	3995	20231024	16.77	6970	-33.07	20230316	3995	16.77	20231024	6970	-33.07	20230316	3995	16.77	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
67	20231120	150515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	55	2	1.20	272335360	58637	121.01	4600	4675	4555	5960	3210	4585	4644.43	3.36	0	8761	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	537	27.29	1.50	12	0.51	170.00	3096.00	6970	20230316	-33.43	3995	20231024	16.15	6970	-33.43	20230316	3995	16.15	20231024	6970	-33.43	20230316	3995	16.15	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
68	20231120	140515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	60	2	1.31	244761940	52691	108.74	4600	4675	4555	5960	3210	4585	4645.23	3.36	0	8241	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	537	27.32	1.50	12	0.46	170.00	3096.00	6970	20230316	-33.36	3995	20231024	16.27	6970	-33.36	20230316	3995	16.27	20231024	6970	-33.36	20230316	3995	16.27	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
69	20231120	130512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	70	2	1.53	216298110	46567	96.10	4600	4675	4555	5960	3210	4585	4644.88	3.36	0	7820	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	538	27.38	1.50	12	0.40	170.00	3096.00	6970	20230316	-33.21	3995	20231024	16.52	6970	-33.21	20230316	3995	16.52	20231024	6970	-33.21	20230316	3995	16.52	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
70	20231120	120512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	60	2	1.31	206158615	44386	91.60	4600	4675	4555	5960	3210	4585	4644.68	3.36	0	8235	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	537	27.32	1.50	12	0.38	170.00	3096.00	6970	20230316	-33.36	3995	20231024	16.27	6970	-33.36	20230316	3995	16.27	20231024	6970	-33.36	20230316	3995	16.27	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
71	20231120	110511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4675	90	2	1.96	164366700	35412	73.08	4600	4675	4555	5960	3210	4585	4641.55	3.36	0	5016	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	541	27.50	1.51	12	0.31	170.00	3096.00	6970	20230316	-32.93	3995	20231024	17.02	6970	-32.93	20230316	3995	17.02	20231024	6970	-32.93	20230316	3995	17.02	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
72	20231120	100509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	85	2	1.85	105865290	22848	47.15	4600	4675	4555	5960	3210	4585	4633.46	3.36	0	1716	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	540	27.47	1.51	12	0.20	170.00	3096.00	6970	20230316	-33.00	3995	20231024	16.90	6970	-33.00	20230316	3995	16.90	20231024	6970	-33.00	20230316	3995	16.90	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
73	20231120	090515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-20	5	-0.44	22928300	4996	10.31	4600	4610	4555	5960	3210	4585	4589.33	3.36	0	-3403	4678	4631	4593	4546	4508	4612	4527	58	1375	500	3200	5	1	11563700	528	26.85	1.47	12	0.04	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	6970	-34.51	20230316	3995	14.27	20231024	6970	-34.51	20230316	3995	14.27	20231024	5.31	N	052600	500	57 억		388137	N	N	0	N	00	N
74	20231117	160524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4585	-55	5	-1.19	219594455	48002	31.19	4620	4640	4555	6030	3250	4640	4574.69	3.48	0	-14423	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	530	26.97	1.48	12	0.42	170.00	3096.00	6970	20230316	-34.22	3995	20231024	14.77	6970	-34.22	20230316	3995	14.77	20231024	6970	-34.22	20230316	3995	14.77	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
75	20231117	150527	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-75	5	-1.62	177145730	38708	25.15	4620	4640	4560	6030	3250	4640	4576.46	3.48	0	-13975	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	528	26.85	1.47	12	0.33	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	6970	-34.51	20230316	3995	14.27	20231024	6970	-34.51	20230316	3995	14.27	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
76	20231117	140525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4590	-50	5	-1.08	142811835	31199	20.27	4620	4640	4560	6030	3250	4640	4577.45	3.48	0	-9513	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	531	27.00	1.48	12	0.27	170.00	3096.00	6970	20230316	-34.15	3995	20231024	14.89	6970	-34.15	20230316	3995	14.89	20231024	6970	-34.15	20230316	3995	14.89	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
77	20231117	130523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4570	-70	5	-1.51	119293240	26053	16.93	4620	4640	4560	6030	3250	4640	4578.87	3.48	0	-5846	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	528	26.88	1.48	12	0.23	170.00	3096.00	6970	20230316	-34.43	3995	20231024	14.39	6970	-34.43	20230316	3995	14.39	20231024	6970	-34.43	20230316	3995	14.39	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
78	20231117	120525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	-65	5	-1.40	101181905	22089	14.35	4620	4640	4560	6030	3250	4640	4580.65	3.48	0	-2887	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	529	26.91	1.48	12	0.19	170.00	3096.00	6970	20230316	-34.36	3995	20231024	14.52	6970	-34.36	20230316	3995	14.52	20231024	6970	-34.36	20230316	3995	14.52	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
79	20231117	110526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-75	5	-1.62	84249645	18382	11.95	4620	4640	4560	6030	3250	4640	4583.27	3.48	0	-2867	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	528	26.85	1.47	12	0.16	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	6970	-34.51	20230316	3995	14.27	20231024	6970	-34.51	20230316	3995	14.27	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
80	20231117	100524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4595	-45	5	-0.97	67224680	14658	9.53	4620	4640	4560	6030	3250	4640	4586.21	3.48	0	-2381	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	531	27.03	1.48	12	0.13	170.00	3096.00	6970	20230316	-34.07	3995	20231024	15.02	6970	-34.07	20230316	3995	15.02	20231024	6970	-34.07	20230316	3995	15.02	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
81	20231117	090526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	-20	5	-0.43	8288160	1799	1.17	4620	4640	4585	6030	3250	4640	4607.09	3.48	0	-426	4806	4722	4636	4552	4466	4765	4595	58	1390	500	3240	5	1	11563700	534	27.18	1.49	12	0.02	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	6970	-33.72	20230316	3995	15.64	20231024	6970	-33.72	20230316	3995	15.64	20231024	5.30	N	052600	500	57 억		402513	N	N	0	N	00	N
82	20231116	160522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4630	60	2	1.31	685263085	147573	180.80	4580	4720	4550	5940	3200	4570	4643.58	3.31	0	17791	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	535	27.24	1.50	12	1.28	170.00	3096.00	6970	20230316	-33.57	3995	20231024	15.89	6970	-33.57	20230316	3995	15.89	20231024	6970	-33.57	20230316	3995	15.89	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
83	20231116	150522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	70	2	1.53	626320545	134860	165.23	4580	4720	4550	5940	3200	4570	4644.26	3.31	0	15594	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	537	27.29	1.50	12	1.17	170.00	3096.00	6970	20230316	-33.43	3995	20231024	16.15	6970	-33.43	20230316	3995	16.15	20231024	6970	-33.43	20230316	3995	16.15	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
84	20231116	140508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	85	2	1.86	553305390	119110	145.93	4580	4720	4550	5940	3200	4570	4645.37	3.31	0	14769	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	538	27.38	1.50	12	1.03	170.00	3096.00	6970	20230316	-33.21	3995	20231024	16.52	6970	-33.21	20230316	3995	16.52	20231024	6970	-33.21	20230316	3995	16.52	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
85	20231116	130522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	50	2	1.09	376212295	81241	99.54	4580	4715	4550	5940	3200	4570	4630.86	3.31	0	20575	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	534	27.18	1.49	12	0.70	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	6970	-33.72	20230316	3995	15.64	20231024	6970	-33.72	20230316	3995	15.64	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
86	20231116	120524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	55	2	1.20	313278790	67652	82.89	4580	4715	4550	5940	3200	4570	4630.79	3.31	0	18277	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	535	27.21	1.49	12	0.59	170.00	3096.00	6970	20230316	-33.64	3995	20231024	15.77	6970	-33.64	20230316	3995	15.77	20231024	6970	-33.64	20230316	3995	15.77	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
87	20231116	110520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4580	10	2	0.22	109464325	23902	29.28	4580	4605	4550	5940	3200	4570	4579.74	3.31	0	8727	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	530	26.94	1.48	12	0.21	170.00	3096.00	6970	20230316	-34.29	3995	20231024	14.64	6970	-34.29	20230316	3995	14.64	20231024	6970	-34.29	20230316	3995	14.64	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
88	20231116	100521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-5	5	-0.11	21083495	4615	5.65	4580	4580	4550	5940	3200	4570	4568.45	3.31	0	-1459	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	528	26.85	1.47	12	0.04	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	6970	-34.51	20230316	3995	14.27	20231024	6970	-34.51	20230316	3995	14.27	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
89	20231116	090520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4570	0	3	0.00	0	0	0.00	0	0	0	5940	3200	4570	0.00	3.31	0	0	4646	4607	4556	4517	4466	4582	4492	58	1370	500	3190	5	1	11563700	528	26.88	1.48	12	0.00	170.00	3096.00	6970	20230316	-34.43	3995	20231024	14.39	6970	-34.43	20230316	3995	14.39	20231024	6970	-34.43	20230316	3995	14.39	20231024	5.36	N	052600	500	57 억		383136	N	N	0	N	00	N
90	20231115	160450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4570	75	2	1.67	370756105	81378	105.09	4590	4595	4505	5840	3150	4495	4555.96	3.13	0	21395	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	528	26.88	1.48	12	0.70	170.00	3096.00	6970	20230316	-34.43	3995	20231024	14.39	6970	-34.43	20230316	3995	14.39	20231024	6970	-34.43	20230316	3995	14.39	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
91	20231115	150528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	65	2	1.45	337786510	74158	95.77	4590	4595	4505	5840	3150	4495	4554.96	3.13	0	18695	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	527	26.82	1.47	12	0.64	170.00	3096.00	6970	20230316	-34.58	3995	20231024	14.14	6970	-34.58	20230316	3995	14.14	20231024	6970	-34.58	20230316	3995	14.14	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
92	20231115	140526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	65	2	1.45	267045840	58666	75.76	4590	4595	4505	5840	3150	4495	4551.97	3.13	0	12800	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	527	26.82	1.47	12	0.51	170.00	3096.00	6970	20230316	-34.58	3995	20231024	14.14	6970	-34.58	20230316	3995	14.14	20231024	6970	-34.58	20230316	3995	14.14	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
93	20231115	130529	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4570	75	2	1.67	231571985	50903	65.74	4590	4595	4505	5840	3150	4495	4549.28	3.13	0	11500	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	528	26.88	1.48	12	0.44	170.00	3096.00	6970	20230316	-34.43	3995	20231024	14.39	6970	-34.43	20230316	3995	14.39	20231024	6970	-34.43	20230316	3995	14.39	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
94	20231115	120530	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	50	2	1.11	208647015	45881	59.25	4590	4595	4505	5840	3150	4495	4547.57	3.13	0	9929	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	526	26.74	1.47	12	0.40	170.00	3096.00	6970	20230316	-34.79	3995	20231024	13.77	6970	-34.79	20230316	3995	13.77	20231024	6970	-34.79	20230316	3995	13.77	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
95	20231115	110533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	50	2	1.11	179896845	39568	51.10	4590	4595	4505	5840	3150	4495	4546.52	3.13	0	7174	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	526	26.74	1.47	12	0.34	170.00	3096.00	6970	20230316	-34.79	3995	20231024	13.77	6970	-34.79	20230316	3995	13.77	20231024	6970	-34.79	20230316	3995	13.77	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
96	20231115	100531	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	55	2	1.22	126749880	27909	36.04	4590	4595	4505	5840	3150	4495	4541.54	3.13	0	7065	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	526	26.76	1.47	12	0.24	170.00	3096.00	6970	20230316	-34.72	3995	20231024	13.89	6970	-34.72	20230316	3995	13.89	20231024	6970	-34.72	20230316	3995	13.89	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
97	20231115	090525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4520	25	2	0.56	39423740	8659	11.18	4590	4595	4505	5840	3150	4495	4552.92	3.13	0	-386	4655	4575	4440	4360	4225	4615	4400	58	1345	500	3140	5	1	11563700	523	26.59	1.46	12	0.07	170.00	3096.00	6970	20230316	-35.15	3995	20231024	13.14	6970	-35.15	20230316	3995	13.14	20231024	6970	-35.15	20230316	3995	13.14	20231024	5.39	N	052600	500	57 억		361987	N	N	0	N	00	N
98	20231114	160520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	145	2	3.33	344799445	77175	144.91	4325	4520	4305	5650	3045	4350	4467.69	2.84	0	32679	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	520	26.44	1.45	12	0.67	170.00	3096.00	6970	20230316	-35.51	3995	20231024	12.52	6970	-35.51	20230316	3995	12.52	20231024	6970	-35.51	20230316	3995	12.52	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
99	20231114	150520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4485	135	2	3.10	301887465	67630	126.98	4325	4520	4305	5650	3045	4350	4463.81	2.84	0	27676	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	519	26.38	1.45	12	0.58	170.00	3096.00	6970	20230316	-35.65	3995	20231024	12.27	6970	-35.65	20230316	3995	12.27	20231024	6970	-35.65	20230316	3995	12.27	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
100	20231114	140520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4505	155	2	3.56	280714870	62913	118.13	4325	4520	4305	5650	3045	4350	4461.95	2.84	0	24374	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	521	26.50	1.46	12	0.54	170.00	3096.00	6970	20230316	-35.37	3995	20231024	12.77	6970	-35.37	20230316	3995	12.77	20231024	6970	-35.37	20230316	3995	12.77	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
101	20231114	130522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	145	2	3.33	244708940	54903	103.09	4325	4520	4305	5650	3045	4350	4457.11	2.84	0	19099	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	520	26.44	1.45	12	0.47	170.00	3096.00	6970	20230316	-35.51	3995	20231024	12.52	6970	-35.51	20230316	3995	12.52	20231024	6970	-35.51	20230316	3995	12.52	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
102	20231114	120522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4505	155	2	3.56	206834880	46490	87.29	4325	4520	4305	5650	3045	4350	4449.02	2.84	0	14070	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	521	26.50	1.46	12	0.40	170.00	3096.00	6970	20230316	-35.37	3995	20231024	12.77	6970	-35.37	20230316	3995	12.77	20231024	6970	-35.37	20230316	3995	12.77	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
103	20231114	110528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4450	100	2	2.30	137103205	30966	58.14	4325	4505	4305	5650	3045	4350	4427.54	2.84	0	9994	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	515	26.18	1.44	12	0.27	170.00	3096.00	6970	20230316	-36.15	3995	20231024	11.39	6970	-36.15	20230316	3995	11.39	20231024	6970	-36.15	20230316	3995	11.39	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
104	20231114	100523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4420	70	2	1.61	62162660	14195	26.65	4325	4445	4305	5650	3045	4350	4379.19	2.84	0	5421	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	511	26.00	1.43	12	0.12	170.00	3096.00	6970	20230316	-36.59	3995	20231024	10.64	6970	-36.59	20230316	3995	10.64	20231024	6970	-36.59	20230316	3995	10.64	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
105	20231114	090517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4365	15	2	0.34	22662225	5241	9.84	4325	4365	4305	5650	3045	4350	4324.03	2.84	0	1571	4523	4436	4393	4306	4263	4415	4285	58	1300	500	3040	5	1	11563700	505	25.68	1.41	12	0.05	170.00	3096.00	6970	20230316	-37.37	3995	20231024	9.26	6970	-37.37	20230316	3995	9.26	20231024	6970	-37.37	20230316	3995	9.26	20231024	5.47	N	052600	500	57 억		328699	N	N	0	N	00	N
106	20231113	160514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4350	-50	5	-1.14	230899485	52369	73.97	4410	4480	4350	5720	3080	4400	4410.47	2.88	0	-4897	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	503	25.59	1.41	12	0.45	170.00	3096.00	6970	20230316	-37.59	3995	20231024	8.89	6970	-37.59	20230316	3995	8.89	20231024	6970	-37.59	20230316	3995	8.89	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
107	20231113	150514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4375	-25	5	-0.57	205369520	46510	65.69	4410	4480	4370	5720	3080	4400	4415.60	2.88	0	-5690	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	506	25.74	1.41	12	0.40	170.00	3096.00	6970	20230316	-37.23	3995	20231024	9.51	6970	-37.23	20230316	3995	9.51	20231024	6970	-37.23	20230316	3995	9.51	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
108	20231113	140511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4385	-15	5	-0.34	154247370	34848	49.22	4410	4480	4385	5720	3080	4400	4426.29	2.88	0	600	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	507	25.79	1.42	12	0.30	170.00	3096.00	6970	20230316	-37.09	3995	20231024	9.76	6970	-37.09	20230316	3995	9.76	20231024	6970	-37.09	20230316	3995	9.76	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
109	20231113	130511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4415	15	2	0.34	135484355	30590	43.21	4410	4480	4385	5720	3080	4400	4429.04	2.88	0	611	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	511	25.97	1.43	12	0.26	170.00	3096.00	6970	20230316	-36.66	3995	20231024	10.51	6970	-36.66	20230316	3995	10.51	20231024	6970	-36.66	20230316	3995	10.51	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
110	20231113	120511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4390	-10	5	-0.23	114290420	25775	36.40	4410	4480	4390	5720	3080	4400	4434.16	2.88	0	501	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	508	25.82	1.42	12	0.22	170.00	3096.00	6970	20230316	-37.02	3995	20231024	9.89	6970	-37.02	20230316	3995	9.89	20231024	6970	-37.02	20230316	3995	9.89	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
111	20231113	110510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	35	2	0.80	92997910	20949	29.59	4410	4480	4405	5720	3080	4400	4439.25	2.88	0	3773	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	513	26.09	1.43	12	0.18	170.00	3096.00	6970	20230316	-36.37	3995	20231024	11.01	6970	-36.37	20230316	3995	11.01	20231024	6970	-36.37	20230316	3995	11.01	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
112	20231113	100508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	65	2	1.48	58977695	13274	18.75	4410	4480	4410	5720	3080	4400	4443.10	2.88	0	4399	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	516	26.26	1.44	12	0.11	170.00	3096.00	6970	20230316	-35.94	3995	20231024	11.76	6970	-35.94	20230316	3995	11.76	20231024	6970	-35.94	20230316	3995	11.76	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
113	20231113	090512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4450	50	2	1.14	14589265	3294	4.65	4410	4470	4410	5720	3080	4400	4429.04	2.88	0	519	4540	4470	4425	4355	4310	4447	4332	58	1320	500	3080	5	1	11563700	515	26.18	1.44	12	0.03	170.00	3096.00	6970	20230316	-36.15	3995	20231024	11.39	6970	-36.15	20230316	3995	11.39	20231024	6970	-36.15	20230316	3995	11.39	20231024	5.45	N	052600	500	57 억		333105	N	N	0	N	00	N
114	20231110	160528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	-95	5	-2.11	300579760	68163	96.69	4495	4495	4380	5840	3150	4495	4409.77	2.81	0	8384	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	509	25.88	1.42	12	0.59	170.00	3096.00	6970	20230316	-36.87	3995	20231024	10.14	6970	-36.87	20230316	3995	10.14	20231024	6970	-36.87	20230316	3995	10.14	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
115	20231110	150520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4395	-100	5	-2.22	287915860	65285	92.61	4495	4495	4380	5840	3150	4495	4410.14	2.81	0	8492	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	508	25.85	1.42	12	0.56	170.00	3096.00	6970	20230316	-36.94	3995	20231024	10.01	6970	-36.94	20230316	3995	10.01	20231024	6970	-36.94	20230316	3995	10.01	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
116	20231110	140516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4405	-90	5	-2.00	259203105	58765	83.36	4495	4495	4380	5840	3150	4495	4410.84	2.81	0	8583	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	509	25.91	1.42	12	0.51	170.00	3096.00	6970	20230316	-36.80	3995	20231024	10.26	6970	-36.80	20230316	3995	10.26	20231024	6970	-36.80	20230316	3995	10.26	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
117	20231110	130516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	-95	5	-2.11	238256940	54014	76.62	4495	4495	4380	5840	3150	4495	4411.02	2.81	0	7762	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	509	25.88	1.42	12	0.47	170.00	3096.00	6970	20230316	-36.87	3995	20231024	10.14	6970	-36.87	20230316	3995	10.14	20231024	6970	-36.87	20230316	3995	10.14	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
118	20231110	120517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4415	-80	5	-1.78	175039055	39634	56.22	4495	4495	4380	5840	3150	4495	4416.38	2.81	0	4203	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	511	25.97	1.43	12	0.34	170.00	3096.00	6970	20230316	-36.66	3995	20231024	10.51	6970	-36.66	20230316	3995	10.51	20231024	6970	-36.66	20230316	3995	10.51	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
119	20231110	110512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4425	-70	5	-1.56	166774360	37768	53.57	4495	4495	4380	5840	3150	4495	4415.76	2.81	0	3730	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	512	26.03	1.43	12	0.33	170.00	3096.00	6970	20230316	-36.51	3995	20231024	10.76	6970	-36.51	20230316	3995	10.76	20231024	6970	-36.51	20230316	3995	10.76	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
120	20231110	100516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4415	-80	5	-1.78	119253320	26999	38.30	4495	4495	4380	5840	3150	4495	4416.95	2.81	0	-1452	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	511	25.97	1.43	12	0.23	170.00	3096.00	6970	20230316	-36.66	3995	20231024	10.51	6970	-36.66	20230316	3995	10.51	20231024	6970	-36.66	20230316	3995	10.51	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
121	20231110	090506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	-5	5	-0.11	10281460	2299	3.26	4495	4495	4450	5840	3150	4495	4472.13	2.81	0	-1151	4638	4566	4513	4441	4388	4540	4415	58	1345	500	3140	5	1	11563700	519	26.41	1.45	12	0.02	170.00	3096.00	6970	20230316	-35.58	3995	20231024	12.39	6970	-35.58	20230316	3995	12.39	20231024	6970	-35.58	20230316	3995	12.39	20231024	5.50	N	052600	500	57 억		324720	N	N	0	N	00	N
122	20231109	160502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	25	2	0.56	316697305	70337	62.69	4585	4585	4460	5810	3130	4470	4502.70	3.00	0	-21759	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	520	26.44	1.45	12	0.61	170.00	3096.00	6970	20230316	-35.51	3995	20231024	12.52	6970	-35.51	20230316	3995	12.52	20231024	6970	-35.51	20230316	3995	12.52	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
123	20231109	150504	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	5	2	0.11	290403610	64474	57.46	4585	4585	4460	5810	3130	4470	4504.34	3.00	0	-21097	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	517	26.32	1.45	12	0.56	170.00	3096.00	6970	20230316	-35.80	3995	20231024	12.02	6970	-35.80	20230316	3995	12.02	20231024	6970	-35.80	20230316	3995	12.02	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
124	20231109	140502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	-5	5	-0.11	251170515	55693	49.64	4585	4585	4460	5810	3130	4470	4510.11	3.00	0	-21831	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	516	26.26	1.44	12	0.48	170.00	3096.00	6970	20230316	-35.94	3995	20231024	11.76	6970	-35.94	20230316	3995	11.76	20231024	6970	-35.94	20230316	3995	11.76	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
125	20231109	130504	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	20	2	0.45	204063060	45171	40.26	4585	4585	4480	5810	3130	4470	4517.85	3.00	0	-16371	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	519	26.41	1.45	12	0.39	170.00	3096.00	6970	20230316	-35.58	3995	20231024	12.39	6970	-35.58	20230316	3995	12.39	20231024	6970	-35.58	20230316	3995	12.39	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
126	20231109	120505	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	20	2	0.45	186130940	41174	36.70	4585	4585	4480	5810	3130	4470	4520.93	3.00	0	-15186	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	519	26.41	1.45	12	0.36	170.00	3096.00	6970	20230316	-35.58	3995	20231024	12.39	6970	-35.58	20230316	3995	12.39	20231024	6970	-35.58	20230316	3995	12.39	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
127	20231109	110505	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4485	15	2	0.34	173644845	38395	34.22	4585	4585	4480	5810	3130	4470	4522.96	3.00	0	-14060	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	519	26.38	1.45	12	0.33	170.00	3096.00	6970	20230316	-35.65	3995	20231024	12.27	6970	-35.65	20230316	3995	12.27	20231024	6970	-35.65	20230316	3995	12.27	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
128	20231109	100501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	20	2	0.45	142642510	31506	28.08	4585	4585	4480	5810	3130	4470	4527.97	3.00	0	-13539	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	519	26.41	1.45	12	0.27	170.00	3096.00	6970	20230316	-35.58	3995	20231024	12.39	6970	-35.58	20230316	3995	12.39	20231024	6970	-35.58	20230316	3995	12.39	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
129	20231109	090502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4515	45	2	1.01	54894440	12046	10.74	4585	4585	4510	5810	3130	4470	4559.06	3.00	0	-5169	4740	4605	4530	4395	4320	4567	4357	58	1340	500	3120	5	1	11563700	522	26.56	1.46	12	0.10	170.00	3096.00	6970	20230316	-35.22	3995	20231024	13.02	6970	-35.22	20230316	3995	13.02	20231024	6970	-35.22	20230316	3995	13.02	20231024	5.49	N	052600	500	57 억		346942	N	N	0	N	00	N
130	20231108	160458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	0	3	0.00	507674595	111818	167.65	4480	4665	4455	5810	3130	4470	4540.38	3.00	0	1304	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	517	26.29	1.44	12	0.97	170.00	3096.00	6970	20230316	-35.87	3995	20231024	11.89	6970	-35.87	20230316	3995	11.89	20231024	6970	-35.87	20230316	3995	11.89	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
131	20231108	150501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	0	3	0.00	481708585	106006	158.93	4480	4665	4460	5810	3130	4470	4544.16	3.00	0	-289	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	517	26.29	1.44	12	0.92	170.00	3096.00	6970	20230316	-35.87	3995	20231024	11.89	6970	-35.87	20230316	3995	11.89	20231024	6970	-35.87	20230316	3995	11.89	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
132	20231108	140500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4530	60	2	1.34	395872625	86897	130.28	4480	4665	4480	5810	3130	4470	4555.65	3.00	0	998	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	524	26.65	1.46	12	0.75	170.00	3096.00	6970	20230316	-35.01	3995	20231024	13.39	6970	-35.01	20230316	3995	13.39	20231024	6970	-35.01	20230316	3995	13.39	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
133	20231108	130501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	75	2	1.68	369998205	81196	121.74	4480	4665	4480	5810	3130	4470	4556.85	3.00	0	2554	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	526	26.74	1.47	12	0.70	170.00	3096.00	6970	20230316	-34.79	3995	20231024	13.77	6970	-34.79	20230316	3995	13.77	20231024	6970	-34.79	20230316	3995	13.77	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
134	20231108	120502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	85	2	1.90	355693950	78047	117.02	4480	4665	4480	5810	3130	4470	4557.43	3.00	0	3344	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	527	26.79	1.47	12	0.67	170.00	3096.00	6970	20230316	-34.65	3995	20231024	14.02	6970	-34.65	20230316	3995	14.02	20231024	6970	-34.65	20230316	3995	14.02	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
135	20231108	110459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4540	70	2	1.57	155493525	34441	51.64	4480	4550	4480	5810	3130	4470	4514.78	3.00	0	7515	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	525	26.71	1.47	12	0.30	170.00	3096.00	6970	20230316	-34.86	3995	20231024	13.64	6970	-34.86	20230316	3995	13.64	20231024	6970	-34.86	20230316	3995	13.64	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
136	20231108	100500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4525	55	2	1.23	74558460	16507	24.75	4480	4550	4480	5810	3130	4470	4516.78	3.00	0	6544	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	523	26.62	1.46	12	0.14	170.00	3096.00	6970	20230316	-35.08	3995	20231024	13.27	6970	-35.08	20230316	3995	13.27	20231024	6970	-35.08	20230316	3995	13.27	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
137	20231108	090458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4520	50	2	1.12	19025175	4237	6.35	4480	4530	4480	5810	3130	4470	4490.25	3.00	0	3192	4650	4560	4490	4400	4330	4525	4365	58	1340	500	3120	5	1	11563700	523	26.59	1.46	12	0.04	170.00	3096.00	6970	20230316	-35.15	3995	20231024	13.14	6970	-35.15	20230316	3995	13.14	20231024	6970	-35.15	20230316	3995	13.14	20231024	5.64	N	052600	500	57 억		346390	N	N	0	N	00	N
138	20231107	160500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	-95	5	-2.08	298863150	66590	48.24	4565	4580	4420	5930	3200	4565	4488.20	2.99	0	656	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	517	26.29	1.44	12	0.58	170.00	3096.00	6970	20230316	-35.87	3995	20231024	11.89	6970	-35.87	20230316	3995	11.89	20231024	6970	-35.87	20230316	3995	11.89	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
139	20231107	150500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4505	-60	5	-1.31	270068600	60153	43.58	4565	4580	4420	5930	3200	4565	4489.69	2.99	0	-1850	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	521	26.50	1.46	12	0.52	170.00	3096.00	6970	20230316	-35.37	3995	20231024	12.77	6970	-35.37	20230316	3995	12.77	20231024	6970	-35.37	20230316	3995	12.77	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
140	20231107	140503	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	-100	5	-2.19	242689500	54039	39.15	4565	4580	4420	5930	3200	4565	4491.01	2.99	0	-4731	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	516	26.26	1.44	12	0.47	170.00	3096.00	6970	20230316	-35.94	3995	20231024	11.76	6970	-35.94	20230316	3995	11.76	20231024	6970	-35.94	20230316	3995	11.76	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
141	20231107	130501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4440	-125	5	-2.74	224774225	50018	36.24	4565	4580	4420	5930	3200	4565	4493.87	2.99	0	-6689	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	513	26.12	1.43	12	0.43	170.00	3096.00	6970	20230316	-36.30	3995	20231024	11.14	6970	-36.30	20230316	3995	11.14	20231024	6970	-36.30	20230316	3995	11.14	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
142	20231107	120458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	-100	5	-2.19	178842740	39681	28.75	4565	4580	4465	5930	3200	4565	4507.01	2.99	0	-8971	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	516	26.26	1.44	12	0.34	170.00	3096.00	6970	20230316	-35.94	3995	20231024	11.76	6970	-35.94	20230316	3995	11.76	20231024	6970	-35.94	20230316	3995	11.76	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
143	20231107	110459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4515	-50	5	-1.10	119574875	26469	19.18	4565	4580	4465	5930	3200	4565	4517.54	2.99	0	-2444	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	522	26.56	1.46	12	0.23	170.00	3096.00	6970	20230316	-35.22	3995	20231024	13.02	6970	-35.22	20230316	3995	13.02	20231024	6970	-35.22	20230316	3995	13.02	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
144	20231107	100504	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4505	-60	5	-1.31	85059480	18826	13.64	4565	4580	4465	5930	3200	4565	4518.19	2.99	0	-3584	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	521	26.50	1.46	12	0.16	170.00	3096.00	6970	20230316	-35.37	3995	20231024	12.77	6970	-35.37	20230316	3995	12.77	20231024	6970	-35.37	20230316	3995	12.77	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
145	20231107	090452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	-90	5	-1.97	23398540	5185	3.76	4565	4565	4475	5930	3200	4565	4512.74	2.99	0	-2448	4725	4645	4540	4460	4355	4685	4500	58	1365	500	3190	5	1	11563700	517	26.32	1.45	12	0.04	170.00	3096.00	6970	20230316	-35.80	3995	20231024	12.02	6970	-35.80	20230316	3995	12.02	20231024	6970	-35.80	20230316	3995	12.02	20231024	5.63	N	052600	500	57 억		345682	N	N	0	N	00	N
146	20231106	160448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	105	2	2.35	625325985	137598	122.59	4480	4620	4435	5790	3125	4460	4544.30	2.77	0	25249	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	528	26.85	1.47	12	1.19	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	6970	-34.51	20230316	3995	14.27	20231024	6970	-34.51	20230316	3995	14.27	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
147	20231106	150451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4540	80	2	1.79	578139760	127248	113.37	4480	4620	4435	5790	3125	4460	4543.54	2.77	0	23908	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	525	26.71	1.47	12	1.10	170.00	3096.00	6970	20230316	-34.86	3995	20231024	13.64	6970	-34.86	20230316	3995	13.64	20231024	6970	-34.86	20230316	3995	13.64	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
148	20231106	140448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4535	75	2	1.68	539937640	118844	105.88	4480	4620	4435	5790	3125	4460	4543.39	2.77	0	22195	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	524	26.68	1.46	12	1.03	170.00	3096.00	6970	20230316	-34.94	3995	20231024	13.52	6970	-34.94	20230316	3995	13.52	20231024	6970	-34.94	20230316	3995	13.52	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
149	20231106	130455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	85	2	1.91	517874750	113990	101.56	4480	4620	4435	5790	3125	4460	4543.31	2.77	0	21694	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	526	26.74	1.47	12	0.99	170.00	3096.00	6970	20230316	-34.79	3995	20231024	13.77	6970	-34.79	20230316	3995	13.77	20231024	6970	-34.79	20230316	3995	13.77	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
150	20231106	120452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	90	2	2.02	477476745	105123	93.66	4480	4620	4435	5790	3125	4460	4542.23	2.77	0	20024	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	526	26.76	1.47	12	0.91	170.00	3096.00	6970	20230316	-34.72	3995	20231024	13.89	6970	-34.72	20230316	3995	13.89	20231024	6970	-34.72	20230316	3995	13.89	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
151	20231106	110451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	100	2	2.24	425540855	93726	83.50	4480	4620	4435	5790	3125	4460	4540.44	2.77	0	19648	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	527	26.82	1.47	12	0.81	170.00	3096.00	6970	20230316	-34.58	3995	20231024	14.14	6970	-34.58	20230316	3995	14.14	20231024	6970	-34.58	20230316	3995	14.14	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
152	20231106	100430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4580	120	2	2.69	313889605	69301	61.74	4480	4600	4435	5790	3125	4460	4529.57	2.77	0	15322	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	530	26.94	1.48	12	0.60	170.00	3096.00	6970	20230316	-34.29	3995	20231024	14.64	6970	-34.29	20230316	3995	14.64	20231024	6970	-34.29	20230316	3995	14.64	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
153	20231106	090452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	15	2	0.34	55373510	12348	11.00	4480	4505	4460	5790	3125	4460	4484.81	2.77	0	-2140	4563	4511	4448	4396	4333	4537	4422	58	1330	500	3120	5	1	11563700	517	26.32	1.45	12	0.11	170.00	3096.00	6970	20230316	-35.80	3995	20231024	12.02	6970	-35.80	20230316	3995	12.02	20231024	6970	-35.80	20230316	3995	12.02	20231024	5.65	N	052600	500	57 억		320502	N	N	0	N	00	N
154	20231103	160445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4460	55	2	1.25	497724515	111947	85.21	4430	4500	4385	5720	3085	4405	4445.96	2.50	0	31481	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	516	26.24	1.44	12	0.97	170.00	3096.00	6970	20230316	-36.01	3995	20231024	11.64	6970	-36.01	20230316	3995	11.64	20231024	6970	-36.01	20230316	3995	11.64	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
155	20231103	150445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4455	50	2	1.14	467430950	105154	80.04	4430	4500	4385	5720	3085	4405	4445.20	2.50	0	28176	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	515	26.21	1.44	12	0.91	170.00	3096.00	6970	20230316	-36.08	3995	20231024	11.51	6970	-36.08	20230316	3995	11.51	20231024	6970	-36.08	20230316	3995	11.51	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
156	20231103	140445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	60	2	1.36	413254870	92987	70.78	4430	4500	4385	5720	3085	4405	4444.22	2.50	0	24881	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	516	26.26	1.44	12	0.80	170.00	3096.00	6970	20230316	-35.94	3995	20231024	11.76	6970	-35.94	20230316	3995	11.76	20231024	6970	-35.94	20230316	3995	11.76	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
157	20231103	130444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4450	45	2	1.02	363443970	81862	62.31	4430	4490	4385	5720	3085	4405	4439.72	2.50	0	20396	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	515	26.18	1.44	12	0.71	170.00	3096.00	6970	20230316	-36.15	3995	20231024	11.39	6970	-36.15	20230316	3995	11.39	20231024	6970	-36.15	20230316	3995	11.39	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
158	20231103	120444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	70	2	1.59	326703920	73634	56.05	4430	4490	4385	5720	3085	4405	4436.86	2.50	0	17256	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	517	26.32	1.45	12	0.64	170.00	3096.00	6970	20230316	-35.80	3995	20231024	12.02	6970	-35.80	20230316	3995	12.02	20231024	6970	-35.80	20230316	3995	12.02	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
159	20231103	110447	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	70	2	1.59	287624380	64893	49.40	4430	4490	4385	5720	3085	4405	4432.29	2.50	0	12425	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	517	26.32	1.45	12	0.56	170.00	3096.00	6970	20230316	-35.80	3995	20231024	12.02	6970	-35.80	20230316	3995	12.02	20231024	6970	-35.80	20230316	3995	12.02	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
160	20231103	100441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4410	5	2	0.11	165517520	37554	28.59	4430	4475	4385	5720	3085	4405	4407.45	2.50	0	-2393	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	510	25.94	1.42	12	0.32	170.00	3096.00	6970	20230316	-36.73	3995	20231024	10.39	6970	-36.73	20230316	3995	10.39	20231024	6970	-36.73	20230316	3995	10.39	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
161	20231103	090440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4410	5	2	0.11	46936325	10600	8.07	4430	4475	4410	5720	3085	4405	4427.96	2.50	0	-4836	4495	4450	4410	4365	4325	4472	4387	58	1315	500	3080	5	1	11563700	510	25.94	1.42	12	0.09	170.00	3096.00	6970	20230316	-36.73	3995	20231024	10.39	6970	-36.73	20230316	3995	10.39	20231024	6970	-36.73	20230316	3995	10.39	20231024	5.88	N	052600	500	57 억		289103	N	N	0	N	00	N
162	20231102	160441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4405	75	2	1.73	572936740	129990	41.73	4370	4455	4370	5620	3035	4330	4409.33	2.24	0	30472	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	509	25.91	1.42	12	1.12	170.00	3096.00	6970	20230316	-36.80	3995	20231024	10.26	6970	-36.80	20230316	3995	10.26	20231024	6970	-36.80	20230316	3995	10.26	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
163	20231102	150447	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4430	100	2	2.31	519505775	117863	37.84	4370	4455	4370	5620	3035	4330	4409.68	2.24	0	27872	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	512	26.06	1.43	12	1.02	170.00	3096.00	6970	20230316	-36.44	3995	20231024	10.89	6970	-36.44	20230316	3995	10.89	20231024	6970	-36.44	20230316	3995	10.89	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
164	20231102	140438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4405	75	2	1.73	434722375	98703	31.69	4370	4455	4370	5620	3035	4330	4406.61	2.24	0	29316	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	509	25.91	1.42	12	0.85	170.00	3096.00	6970	20230316	-36.80	3995	20231024	10.26	6970	-36.80	20230316	3995	10.26	20231024	6970	-36.80	20230316	3995	10.26	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
165	20231102	130442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	70	2	1.62	371934260	84420	27.10	4370	4455	4370	5620	3035	4330	4408.47	2.24	0	32346	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	509	25.88	1.42	12	0.73	170.00	3096.00	6970	20230316	-36.87	3995	20231024	10.14	6970	-36.87	20230316	3995	10.14	20231024	6970	-36.87	20230316	3995	10.14	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
166	20231102	120439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4405	75	2	1.73	343694965	78004	25.04	4370	4455	4370	5620	3035	4330	4409.07	2.24	0	32532	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	509	25.91	1.42	12	0.67	170.00	3096.00	6970	20230316	-36.80	3995	20231024	10.26	6970	-36.80	20230316	3995	10.26	20231024	6970	-36.80	20230316	3995	10.26	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
167	20231102	110440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4420	90	2	2.08	298152090	67693	21.73	4370	4455	4370	5620	3035	4330	4407.82	2.24	0	27807	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	511	26.00	1.43	12	0.59	170.00	3096.00	6970	20230316	-36.59	3995	20231024	10.64	6970	-36.59	20230316	3995	10.64	20231024	6970	-36.59	20230316	3995	10.64	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
168	20231102	100440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	105	2	2.42	251763260	57199	18.36	4370	4455	4370	5620	3035	4330	4405.37	2.24	0	25753	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	513	26.09	1.43	12	0.49	170.00	3096.00	6970	20230316	-36.37	3995	20231024	11.01	6970	-36.37	20230316	3995	11.01	20231024	6970	-36.37	20230316	3995	11.01	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
169	20231102	090443	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	70	2	1.62	81680750	18685	6.00	4370	4405	4370	5620	3035	4330	4379.12	2.24	0	10181	4596	4462	4396	4262	4196	4430	4230	58	1290	500	3030	5	1	11563700	509	25.88	1.42	12	0.16	170.00	3096.00	6970	20230316	-36.87	3995	20231024	10.14	6970	-36.87	20230316	3995	10.14	20231024	6970	-36.87	20230316	3995	10.14	20231024	5.92	N	052600	500	57 억		258706	N	N	0	N	00	N
170	20231101	160439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4330	-35	5	-0.80	1306835915	294301	101.23	4395	4530	4330	5670	3060	4365	4441.92	1.96	0	31404	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	501	25.47	1.40	12	2.55	170.00	3096.00	6970	20230316	-37.88	3995	20231024	8.39	6970	-37.88	20230316	3995	8.39	20231024	6970	-37.88	20230316	3995	8.39	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N
171	20231101	150438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4380	15	2	0.34	1149098685	257960	88.73	4395	4530	4330	5670	3060	4365	4456.06	1.96	0	18006	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	506	25.76	1.41	12	2.23	170.00	3096.00	6970	20230316	-37.16	3995	20231024	9.64	6970	-37.16	20230316	3995	9.64	20231024	6970	-37.16	20230316	3995	9.64	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N
172	20231101	140435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4390	25	2	0.57	1050644405	235415	80.98	4395	4530	4370	5670	3060	4365	4464.74	1.96	0	18530	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	508	25.82	1.42	12	2.04	170.00	3096.00	6970	20230316	-37.02	3995	20231024	9.89	6970	-37.02	20230316	3995	9.89	20231024	6970	-37.02	20230316	3995	9.89	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N
173	20231101	130438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4405	40	2	0.92	979807145	219313	75.44	4395	4530	4395	5670	3060	4365	4469.64	1.96	0	23361	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	509	25.91	1.42	12	1.90	170.00	3096.00	6970	20230316	-36.80	3995	20231024	10.26	6970	-36.80	20230316	3995	10.26	20231024	6970	-36.80	20230316	3995	10.26	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N
174	20231101	120447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4410	45	2	1.03	946884170	211846	72.87	4395	4530	4395	5670	3060	4365	4471.82	1.96	0	27173	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	510	25.94	1.42	12	1.83	170.00	3096.00	6970	20230316	-36.73	3995	20231024	10.39	6970	-36.73	20230316	3995	10.39	20231024	6970	-36.73	20230316	3995	10.39	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N
175	20231101	110450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4460	95	2	2.18	866417510	193646	66.61	4395	4530	4395	5670	3060	4365	4476.68	1.96	0	28037	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	516	26.24	1.44	12	1.67	170.00	3096.00	6970	20230316	-36.01	3995	20231024	11.64	6970	-36.01	20230316	3995	11.64	20231024	6970	-36.01	20230316	3995	11.64	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N
176	20231101	100445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4495	130	2	2.98	732852995	163850	56.36	4395	4530	4395	5670	3060	4365	4475.57	1.96	0	18775	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	520	26.44	1.45	12	1.42	170.00	3096.00	6970	20230316	-35.51	3995	20231024	12.52	6970	-35.51	20230316	3995	12.52	20231024	6970	-35.51	20230316	3995	12.52	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N
177	20231101	090445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4500	135	2	3.09	206291860	46542	16.01	4395	4525	4395	5670	3060	4365	4439.13	1.96	0	4556	4605	4485	4365	4245	4125	4425	4185	58	1305	500	3050	5	1	11563700	520	26.47	1.45	12	0.40	170.00	3096.00	6970	20230316	-35.44	3995	20231024	12.64	6970	-35.44	20230316	3995	12.64	20231024	6970	-35.44	20230316	3995	12.64	20231024	5.54	N	052600	500	57 억		226816	N	N	0	N	00	N