KissMeData/451760/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
3	20231229	151421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
4	20231229	141418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
5	20231229	131419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
6	20231229	121423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
7	20231229	111317	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
8	20231229	101331	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
9	20231229	091330	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	-400	5	-2.54	5024492110	319344	45.28	16080	16450	15280	20450	11040	15760	15738.36	0.69	-8175	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.19	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	101014	N	N	N	N
10	20231228	161317	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15360	-400	5	-2.54	5002877840	317938	45.08	16080	16450	15280	20450	11040	15760	15738.36	0.75	0	-7515	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2241	-4.87	-3.51	12	2.18	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	21050	-27.03	20231109	13290	15.58	20231222	21050	-27.03	20231109	13290	15.58	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
11	20231228	151327	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15440	-320	5	-2.03	4731048820	300264	42.58	16080	16450	15280	20450	11040	15760	15756.30	0.75	0	-10666	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2253	-4.90	-3.53	12	2.06	-3154.00	-4372.00	21050	20231109	-26.65	13290	20231222	16.18	21050	-26.65	20231109	13290	16.18	20231222	21050	-26.65	20231109	13290	16.18	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
12	20231228	141321	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15340	-420	5	-2.66	3943441110	249045	35.31	16080	16450	15280	20450	11040	15760	15834.30	0.75	0	-23104	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2238	-4.86	-3.51	12	1.71	-3154.00	-4372.00	21050	20231109	-27.13	13290	20231222	15.43	21050	-27.13	20231109	13290	15.43	20231222	21050	-27.13	20231109	13290	15.43	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
13	20231228	131331	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15590	-170	5	-1.08	3164249840	198707	28.18	16080	16450	15480	20450	11040	15760	15924.34	0.75	0	-17424	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2274	-4.94	-3.57	12	1.36	-3154.00	-4372.00	21050	20231109	-25.94	13290	20231222	17.31	21050	-25.94	20231109	13290	17.31	20231222	21050	-25.94	20231109	13290	17.31	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
14	20231228	121319	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15650	-110	5	-0.70	2908075400	182287	25.85	16080	16450	15480	20450	11040	15760	15953.46	0.75	0	-14825	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2283	-4.96	-3.58	12	1.25	-3154.00	-4372.00	21050	20231109	-25.65	13290	20231222	17.76	21050	-25.65	20231109	13290	17.76	20231222	21050	-25.65	20231109	13290	17.76	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
15	20231228	111325	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15600	-160	5	-1.02	2597880060	162382	23.03	16080	16450	15580	20450	11040	15760	15998.83	0.75	0	-15109	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2276	-4.95	-3.57	12	1.11	-3154.00	-4372.00	21050	20231109	-25.89	13290	20231222	17.38	21050	-25.89	20231109	13290	17.38	20231222	21050	-25.89	20231109	13290	17.38	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
16	20231228	101318	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16040	280	2	1.78	1973145720	122694	17.40	16080	16450	15760	20450	11040	15760	16082.30	0.75	0	-13474	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2340	-5.09	-3.67	12	0.84	-3154.00	-4372.00	21050	20231109	-23.80	13290	20231222	20.69	21050	-23.80	20231109	13290	20.69	20231222	21050	-23.80	20231109	13290	20.69	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
17	20231228	091336	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15920	160	2	1.02	1213016990	75031	10.64	16080	16450	15910	20450	11040	15760	16167.82	0.75	0	-14077	16786	16272	15486	14972	14186	16530	15230	73	4690	500	11030	10	1	14589316	2323	-5.05	-3.64	12	0.51	-3154.00	-4372.00	21050	20231109	-24.37	13290	20231222	19.79	21050	-24.37	20231109	13290	19.79	20231222	21050	-24.37	20231109	13290	19.79	20231222	0.15	N	451760	500	72 억	109189	N	N	N	N
18	20231227	161303	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15760	1120	2	7.65	10882621150	702817	192.32	14700	16000	14700	19030	10250	14640	15484.46	0.44	0	46249	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2299	-5.00	-3.60	12	4.82	-3154.00	-4372.00	21050	20231109	-25.13	13290	20231222	18.59	21050	-25.13	20231109	13290	18.59	20231222	21050	-25.13	20231109	13290	18.59	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
19	20231227	151322	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15620	980	2	6.69	10635335650	687035	188.01	14700	16000	14700	19030	10250	14640	15480.28	0.44	0	42240	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2279	-4.95	-3.57	12	4.71	-3154.00	-4372.00	21050	20231109	-25.80	13290	20231222	17.53	21050	-25.80	20231109	13290	17.53	20231222	21050	-25.80	20231109	13290	17.53	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
20	20231227	141314	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15900	1260	2	8.61	9488152290	614659	168.20	14700	16000	14700	19030	10250	14640	15436.70	0.44	0	28462	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2320	-5.04	-3.64	12	4.21	-3154.00	-4372.00	21050	20231109	-24.47	13290	20231222	19.64	21050	-24.47	20231109	13290	19.64	20231222	21050	-24.47	20231109	13290	19.64	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
21	20231227	131306	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15230	590	2	4.03	4644745520	305726	83.66	14700	15440	14700	19030	10250	14640	15192.86	0.44	0	19527	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2222	-4.83	-3.48	12	2.10	-3154.00	-4372.00	21050	20231109	-27.65	13290	20231222	14.60	21050	-27.65	20231109	13290	14.60	20231222	21050	-27.65	20231109	13290	14.60	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
22	20231227	121306	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15390	750	2	5.12	4095276270	269756	73.82	14700	15440	14700	19030	10250	14640	15181.79	0.44	0	21757	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2245	-4.88	-3.52	12	1.85	-3154.00	-4372.00	21050	20231109	-26.89	13290	20231222	15.80	21050	-26.89	20231109	13290	15.80	20231222	21050	-26.89	20231109	13290	15.80	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
23	20231227	111319	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15330	690	2	4.71	3500780080	230915	63.19	14700	15440	14700	19030	10250	14640	15160.90	0.44	0	23051	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2237	-4.86	-3.51	12	1.58	-3154.00	-4372.00	21050	20231109	-27.17	13290	20231222	15.35	21050	-27.17	20231109	13290	15.35	20231222	21050	-27.17	20231109	13290	15.35	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
24	20231227	101316	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15200	560	2	3.83	2581450350	170935	46.78	14700	15380	14700	19030	10250	14640	15102.46	0.44	0	9248	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2218	-4.82	-3.48	12	1.17	-3154.00	-4372.00	21050	20231109	-27.79	13290	20231222	14.37	21050	-27.79	20231109	13290	14.37	20231222	21050	-27.79	20231109	13290	14.37	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
25	20231227	091319	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14820	180	2	1.23	436963100	29349	8.03	14700	15010	14700	19030	10250	14640	14890.15	0.44	0	-1107	15553	15096	14473	14016	13393	15325	14245	73	4390	500	10240	10	1	14589316	2162	-4.70	-3.39	12	0.20	-3154.00	-4372.00	21050	20231109	-29.60	13290	20231222	11.51	21050	-29.60	20231109	13290	11.51	20231222	21050	-29.60	20231109	13290	11.51	20231222	0.20	N	451760	500	72 억	64341	N	N	N	N
26	20231226	161317	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14640	680	2	4.87	5331970260	364603	114.76	14000	14930	13850	18140	9780	13960	14624.20	0.22	0	34650	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2136	-4.64	-3.35	12	2.50	-3154.00	-4372.00	21050	20231109	-30.45	13290	20231222	10.16	21050	-30.45	20231109	13290	10.16	20231222	21050	-30.45	20231109	13290	10.16	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
27	20231226	151317	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14670	710	2	5.09	5271185930	360455	113.45	14000	14930	13850	18140	9780	13960	14623.89	0.22	0	33772	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2140	-4.65	-3.36	12	2.47	-3154.00	-4372.00	21050	20231109	-30.31	13290	20231222	10.38	21050	-30.31	20231109	13290	10.38	20231222	21050	-30.31	20231109	13290	10.38	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
28	20231226	141320	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14720	760	2	5.44	4726803920	323607	101.86	14000	14930	13850	18140	9780	13960	14606.82	0.22	0	29787	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2148	-4.67	-3.37	12	2.22	-3154.00	-4372.00	21050	20231109	-30.07	13290	20231222	10.76	21050	-30.07	20231109	13290	10.76	20231222	21050	-30.07	20231109	13290	10.76	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
29	20231226	131318	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14780	820	2	5.87	4131972210	283192	89.14	14000	14930	13850	18140	9780	13960	14590.94	0.22	0	30655	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2156	-4.69	-3.38	12	1.94	-3154.00	-4372.00	21050	20231109	-29.79	13290	20231222	11.21	21050	-29.79	20231109	13290	11.21	20231222	21050	-29.79	20231109	13290	11.21	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
30	20231226	121317	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14770	810	2	5.80	3696472590	253693	79.85	14000	14930	13850	18140	9780	13960	14570.90	0.22	0	31011	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2155	-4.68	-3.38	12	1.74	-3154.00	-4372.00	21050	20231109	-29.83	13290	20231222	11.14	21050	-29.83	20231109	13290	11.14	20231222	21050	-29.83	20231109	13290	11.14	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
31	20231226	111323	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14680	720	2	5.16	3240238320	222743	70.11	14000	14930	13850	18140	9780	13960	14547.25	0.22	0	29921	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2142	-4.65	-3.36	12	1.53	-3154.00	-4372.00	21050	20231109	-30.26	13290	20231222	10.46	21050	-30.26	20231109	13290	10.46	20231222	21050	-30.26	20231109	13290	10.46	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
32	20231226	101315	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14710	750	2	5.37	2631523110	181261	57.05	14000	14930	13850	18140	9780	13960	14518.18	0.22	0	27790	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2146	-4.66	-3.36	12	1.24	-3154.00	-4372.00	21050	20231109	-30.12	13290	20231222	10.68	21050	-30.12	20231109	13290	10.68	20231222	21050	-30.12	20231109	13290	10.68	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
33	20231226	091316	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14230	270	2	1.93	270393310	19198	6.04	14000	14230	13850	18140	9780	13960	14085.12	0.22	0	-1357	14726	14342	13816	13432	12906	14080	13170	73	4180	500	9770	10	1	14589316	2076	-4.51	-3.25	12	0.13	-3154.00	-4372.00	21050	20231109	-32.40	13290	20231222	7.07	21050	-32.40	20231109	13290	7.07	20231222	21050	-32.40	20231109	13290	7.07	20231222	0.16	N	451760	500	72 억	31637	N	N	N	N
34	20231222	161257	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13960	-140	5	-0.99	4307211450	316313	80.98	14200	14200	13290	18330	9870	14100	13616.56	0.13	0	12371	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	2037	-4.43	-3.19	12	2.17	-3154.00	-4372.00	21050	20231109	-33.68	13290	20231222	5.04	21050	-33.68	20231109	13290	5.04	20231222	21050	-33.68	20231109	13290	5.04	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
35	20231222	151252	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13970	-130	5	-0.92	4196443270	308354	78.94	14200	14200	13290	18330	9870	14100	13609.17	0.13	0	12319	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	2038	-4.43	-3.20	12	2.11	-3154.00	-4372.00	21050	20231109	-33.63	13290	20231222	5.12	21050	-33.63	20231109	13290	5.12	20231222	21050	-33.63	20231109	13290	5.12	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
36	20231222	141252	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13740	-360	5	-2.55	3655084270	269490	68.99	14200	14200	13290	18330	9870	14100	13562.97	0.13	0	11968	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	2005	-4.36	-3.14	12	1.85	-3154.00	-4372.00	21050	20231109	-34.73	13290	20231222	3.39	21050	-34.73	20231109	13290	3.39	20231222	21050	-34.73	20231109	13290	3.39	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
37	20231222	131251	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13530	-570	5	-4.04	3306589160	243900	62.44	14200	14200	13290	18330	9870	14100	13557.15	0.13	0	6262	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	1974	-4.29	-3.09	12	1.67	-3154.00	-4372.00	21050	20231109	-35.72	13290	20231222	1.81	21050	-35.72	20231109	13290	1.81	20231222	21050	-35.72	20231109	13290	1.81	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
38	20231222	121253	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13490	-610	5	-4.33	3110662710	229407	58.73	14200	14200	13290	18330	9870	14100	13559.58	0.13	0	6376	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	1968	-4.28	-3.09	12	1.57	-3154.00	-4372.00	21050	20231109	-35.91	13290	20231222	1.50	21050	-35.91	20231109	13290	1.50	20231222	21050	-35.91	20231109	13290	1.50	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
39	20231222	111249	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13450	-650	5	-4.61	2759563680	203412	52.08	14200	14200	13290	18330	9870	14100	13566.37	0.13	0	3653	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	1962	-4.26	-3.08	12	1.39	-3154.00	-4372.00	21050	20231109	-36.10	13290	20231222	1.20	21050	-36.10	20231109	13290	1.20	20231222	21050	-36.10	20231109	13290	1.20	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
40	20231222	101247	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13530	-570	5	-4.04	1855025900	135923	34.80	14200	14200	13380	18330	9870	14100	13647.62	0.13	0	6849	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	1974	-4.29	-3.09	12	0.93	-3154.00	-4372.00	21050	20231109	-35.72	13380	20231222	1.12	21050	-35.72	20231109	13380	1.12	20231222	21050	-35.72	20231109	13380	1.12	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
41	20231222	091251	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	13870	-230	5	-1.63	184975650	13181	3.37	14200	14200	13850	18330	9870	14100	14033.50	0.13	0	-3146	15266	14682	14336	13752	13406	14510	13580	73	4230	500	9870	10	1	14589316	2024	-4.40	-3.17	12	0.09	-3154.00	-4372.00	21050	20231109	-34.11	13850	20231222	0.14	21050	-34.11	20231109	13850	0.14	20231222	21050	-34.11	20231109	13850	0.14	20231222	0.17	N	451760	500	72 억	19010	N	N	N	N
42	20231221	161241	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	14100	-880	5	-5.87	5601793850	388095	158.53	14770	14920	13990	19470	10490	14980	14434.70	0.12	0	2389	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2057	-4.47	-3.23	12	2.66	-3154.00	-4372.00	21050	20231109	-33.02	13990	20231221	0.79	21050	-33.02	20231109	13990	0.79	20231221	21050	-33.02	20231109	13990	0.79	20231221	0.16	N	451760	500	72 억	17141	N	N	N	N
43	20231221	151247	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	14000	-980	5	-6.54	5396292630	373473	152.56	14770	14920	13990	19470	10490	14980	14448.94	0.12	0	2233	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2043	-4.44	-3.20	12	2.56	-3154.00	-4372.00	21050	20231109	-33.49	13990	20231221	0.07	21050	-33.49	20231109	13990	0.07	20231221	21050	-33.49	20231109	13990	0.07	20231221	0.16	N	451760	500	72 억	17141	N	N	N	N
44	20231221	141243	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	14390	-590	5	-3.94	3488360000	238616	97.47	14770	14920	14390	19470	10490	14980	14619.13	0.12	0	-7228	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2099	-4.56	-3.29	12	1.64	-3154.00	-4372.00	21050	20231109	-31.64	14390	20231221	0.00	21050	-31.64	20231109	14390	0.00	20231221	21050	-31.64	20231109	14390	0.00	20231221	0.16	N	451760	500	72 억	17141	N	N	N	N
45	20231221	131240	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	14500	-480	5	-3.20	2786261420	190083	77.65	14770	14920	14500	19470	10490	14980	14658.12	0.12	0	-6601	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2115	-4.60	-3.32	12	1.30	-3154.00	-4372.00	21050	20231109	-31.12	14500	20231221	0.00	21050	-31.12	20231109	14500	0.00	20231221	21050	-31.12	20231109	14500	0.00	20231221	0.16	N	451760	500	72 억	17141	N	N	N	N
46	20231221	121249	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14550	-430	5	-2.87	2151436370	146395	59.80	14770	14920	14550	19470	10490	14980	14696.09	0.12	0	-6626	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2123	-4.61	-3.33	12	1.00	-3154.00	-4372.00	21050	20231109	-30.88	14500	20231218	0.34	21050	-30.88	20231109	14500	0.34	20231218	21050	-30.88	20231109	14500	0.34	20231218	0.16	N	451760	500	72 억	17141	N	N	N	N
47	20231221	111248	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14630	-350	5	-2.34	1569512910	106540	43.52	14770	14920	14620	19470	10490	14980	14731.66	0.12	0	-5749	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2134	-4.64	-3.35	12	0.73	-3154.00	-4372.00	21050	20231109	-30.50	14500	20231218	0.90	21050	-30.50	20231109	14500	0.90	20231218	21050	-30.50	20231109	14500	0.90	20231218	0.16	N	451760	500	72 억	17141	N	N	N	N
48	20231221	101243	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14740	-240	5	-1.60	913165900	61877	25.28	14770	14920	14700	19470	10490	14980	14757.74	0.12	0	-1373	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2150	-4.67	-3.37	12	0.42	-3154.00	-4372.00	21050	20231109	-29.98	14500	20231218	1.66	21050	-29.98	20231109	14500	1.66	20231218	21050	-29.98	20231109	14500	1.66	20231218	0.16	N	451760	500	72 억	17141	N	N	N	N
49	20231221	091244	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14800	-180	5	-1.20	265448380	17971	7.34	14770	14920	14700	19470	10490	14980	14770.86	0.12	0	853	16046	15512	15156	14622	14266	15335	14445	73	4490	500	10480	10	1	14589316	2159	-4.69	-3.39	12	0.12	-3154.00	-4372.00	21050	20231109	-29.69	14500	20231218	2.07	21050	-29.69	20231109	14500	2.07	20231218	21050	-29.69	20231109	14500	2.07	20231218	0.16	N	451760	500	72 억	17141	N	N	N	N
50	20231220	161249	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14980	-320	5	-2.09	3679729070	243444	123.01	15450	15690	14800	19890	10710	15300	15115.84	0.18	0	-15042	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2185	-4.75	-3.43	12	1.67	-3154.00	-4372.00	21050	20231109	-28.84	14500	20231218	3.31	21050	-28.84	20231109	14500	3.31	20231218	21050	-28.84	20231109	14500	3.31	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
51	20231220	151347	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15010	-290	5	-1.90	3564044340	235730	119.12	15450	15690	14800	19890	10710	15300	15119.18	0.18	0	-14807	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2190	-4.76	-3.43	12	1.62	-3154.00	-4372.00	21050	20231109	-28.69	14500	20231218	3.52	21050	-28.69	20231109	14500	3.52	20231218	21050	-28.69	20231109	14500	3.52	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
52	20231220	141414	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14860	-440	5	-2.88	2768511300	182170	92.05	15450	15690	14850	19890	10710	15300	15197.41	0.18	0	-9250	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2168	-4.71	-3.40	12	1.25	-3154.00	-4372.00	21050	20231109	-29.41	14500	20231218	2.48	21050	-29.41	20231109	14500	2.48	20231218	21050	-29.41	20231109	14500	2.48	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
53	20231220	131359	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15000	-300	5	-1.96	1883834340	122882	62.09	15450	15690	14930	19890	10710	15300	15330.43	0.18	0	-2384	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2188	-4.76	-3.43	12	0.84	-3154.00	-4372.00	21050	20231109	-28.74	14500	20231218	3.45	21050	-28.74	20231109	14500	3.45	20231218	21050	-28.74	20231109	14500	3.45	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
54	20231220	121241	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15250	-50	5	-0.33	1295265700	83840	42.37	15450	15690	15240	19890	10710	15300	15449.26	0.18	0	-3121	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2225	-4.84	-3.49	12	0.57	-3154.00	-4372.00	21050	20231109	-27.55	14500	20231218	5.17	21050	-27.55	20231109	14500	5.17	20231218	21050	-27.55	20231109	14500	5.17	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
55	20231220	111245	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15450	150	2	0.98	954904800	61683	31.17	15450	15690	15300	19890	10710	15300	15480.84	0.18	0	-586	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2254	-4.90	-3.53	12	0.42	-3154.00	-4372.00	21050	20231109	-26.60	14500	20231218	6.55	21050	-26.60	20231109	14500	6.55	20231218	21050	-26.60	20231109	14500	6.55	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
56	20231220	101246	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15560	260	2	1.70	583247230	37775	19.09	15450	15560	15300	19890	10710	15300	15440.03	0.18	0	376	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2270	-4.93	-3.56	12	0.26	-3154.00	-4372.00	21050	20231109	-26.08	14500	20231218	7.31	21050	-26.08	20231109	14500	7.31	20231218	21050	-26.08	20231109	14500	7.31	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
57	20231220	091243	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15310	10	2	0.07	95016800	6179	3.12	15450	15460	15300	19890	10710	15300	15377.37	0.18	0	-1174	16293	15796	15473	14976	14653	15635	14815	73	4590	500	10710	10	1	14589316	2234	-4.85	-3.50	12	0.04	-3154.00	-4372.00	21050	20231109	-27.27	14500	20231218	5.59	21050	-27.27	20231109	14500	5.59	20231218	21050	-27.27	20231109	14500	5.59	20231218	0.16	N	451760	500	72 억	25550	N	N	N	N
58	20231219	161241	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15300	-430	5	-2.73	3042266560	196670	86.81	15730	15970	15150	20400	11020	15730	15469.11	0.37	0	-28217	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2201	-4.85	-3.50	12	1.37	-3154.00	-4372.00	21050	20231109	-27.32	14500	20231218	5.52	21050	-27.32	20231109	14500	5.52	20231218	21050	-27.32	20231109	14500	5.52	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
59	20231219	151246	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15200	-530	5	-3.37	2983819250	192837	85.12	15730	15970	15150	20400	11020	15730	15473.27	0.37	0	-27411	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2186	-4.82	-3.48	12	1.34	-3154.00	-4372.00	21050	20231109	-27.79	14500	20231218	4.83	21050	-27.79	20231109	14500	4.83	20231218	21050	-27.79	20231109	14500	4.83	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
60	20231219	141240	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15350	-380	5	-2.42	2452611880	158000	69.74	15730	15970	15250	20400	11020	15730	15522.86	0.37	0	-23096	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2208	-4.87	-3.51	12	1.10	-3154.00	-4372.00	21050	20231109	-27.08	14500	20231218	5.86	21050	-27.08	20231109	14500	5.86	20231218	21050	-27.08	20231109	14500	5.86	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
61	20231219	131247	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15330	-400	5	-2.54	1203998720	78258	34.54	15730	15730	15250	20400	11020	15730	15384.99	0.37	0	-11588	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2205	-4.86	-3.51	12	0.54	-3154.00	-4372.00	21050	20231109	-27.17	14500	20231218	5.72	21050	-27.17	20231109	14500	5.72	20231218	21050	-27.17	20231109	14500	5.72	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
62	20231219	121249	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15340	-390	5	-2.48	917425050	59534	26.28	15730	15730	15290	20400	11020	15730	15410.10	0.37	0	-8535	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2207	-4.86	-3.51	12	0.41	-3154.00	-4372.00	21050	20231109	-27.13	14500	20231218	5.79	21050	-27.13	20231109	14500	5.79	20231218	21050	-27.13	20231109	14500	5.79	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
63	20231219	111243	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15430	-300	5	-1.91	712827180	46234	20.41	15730	15730	15290	20400	11020	15730	15417.81	0.37	0	-6721	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2219	-4.89	-3.53	12	0.32	-3154.00	-4372.00	21050	20231109	-26.70	14500	20231218	6.41	21050	-26.70	20231109	14500	6.41	20231218	21050	-26.70	20231109	14500	6.41	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
64	20231219	101240	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15380	-350	5	-2.23	592785440	38443	16.97	15730	15730	15290	20400	11020	15730	15419.85	0.37	0	-5431	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2212	-4.88	-3.52	12	0.27	-3154.00	-4372.00	21050	20231109	-26.94	14500	20231218	6.07	21050	-26.94	20231109	14500	6.07	20231218	21050	-26.94	20231109	14500	6.07	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
65	20231219	091239	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15450	-280	5	-1.78	166626750	10726	4.73	15730	15730	15380	20400	11020	15730	15534.85	0.37	0	-3534	16670	16200	15350	14880	14030	16435	15115	72	4670	500	11010	10	1	14384224	2222	-4.90	-3.53	12	0.07	-3154.00	-4372.00	21050	20231109	-26.60	14500	20231218	6.55	21050	-26.60	20231109	14500	6.55	20231218	21050	-26.60	20231109	14500	6.55	20231218	0.16	N	451760	500	71 억	53627	N	N	N	N
66	20231218	161237	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	15730	930	2	6.28	3481679050	225523	155.68	14860	15820	14500	19240	10360	14800	15437.35	0.22	0	23820	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2263	-4.99	-3.60	12	1.57	-3154.00	-4372.00	21050	20231109	-25.27	14500	20231218	8.48	21050	-25.27	20231109	14500	8.48	20231218	21050	-25.27	20231109	14500	8.48	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
67	20231218	151240	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	15630	830	2	5.61	3385365070	219384	151.44	14860	15820	14500	19240	10360	14800	15431.23	0.22	0	22878	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2248	-4.96	-3.58	12	1.53	-3154.00	-4372.00	21050	20231109	-25.75	14500	20231218	7.79	21050	-25.75	20231109	14500	7.79	20231218	21050	-25.75	20231109	14500	7.79	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
68	20231218	141243	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	15710	910	2	6.15	3086799400	200351	138.30	14860	15820	14500	19240	10360	14800	15406.96	0.22	0	21593	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2260	-4.98	-3.59	12	1.39	-3154.00	-4372.00	21050	20231109	-25.37	14500	20231218	8.34	21050	-25.37	20231109	14500	8.34	20231218	21050	-25.37	20231109	14500	8.34	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
69	20231218	131233	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	15670	870	2	5.88	2586435290	168499	116.32	14860	15700	14500	19240	10360	14800	15349.86	0.22	0	14279	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2254	-4.97	-3.58	12	1.17	-3154.00	-4372.00	21050	20231109	-25.56	14500	20231218	8.07	21050	-25.56	20231109	14500	8.07	20231218	21050	-25.56	20231109	14500	8.07	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
70	20231218	121230	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	15550	750	2	5.07	2198343580	143634	99.15	14860	15700	14500	19240	10360	14800	15305.18	0.22	0	8304	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2237	-4.93	-3.56	12	1.00	-3154.00	-4372.00	21050	20231109	-26.13	14500	20231218	7.24	21050	-26.13	20231109	14500	7.24	20231218	21050	-26.13	20231109	14500	7.24	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
71	20231218	111232	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	15550	750	2	5.07	1913984150	125320	86.51	14860	15700	14500	19240	10360	14800	15272.77	0.22	0	6838	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2237	-4.93	-3.56	12	0.87	-3154.00	-4372.00	21050	20231109	-26.13	14500	20231218	7.24	21050	-26.13	20231109	14500	7.24	20231218	21050	-26.13	20231109	14500	7.24	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
72	20231218	101229	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	15430	630	2	4.26	905224790	60385	41.68	14860	15430	14500	19240	10360	14800	14990.89	0.22	0	223	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2219	-4.89	-3.53	12	0.42	-3154.00	-4372.00	21050	20231109	-26.70	14500	20231218	6.41	21050	-26.70	20231109	14500	6.41	20231218	21050	-26.70	20231109	14500	6.41	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
73	20231218	091227	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	14920	120	2	0.81	309329470	20960	14.47	14860	14990	14500	19240	10360	14800	14758.09	0.22	0	-3131	15426	15112	14956	14642	14486	15035	14565	72	4440	500	10360	10	1	14384224	2146	-4.73	-3.41	12	0.15	-3154.00	-4372.00	21050	20231109	-29.12	14500	20231218	2.90	21050	-29.12	20231109	14500	2.90	20231218	21050	-29.12	20231109	14500	2.90	20231218	0.14	N	451760	500	71 억	31214	N	N	N	N
74	20231215	161231	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14800	-200	5	-1.33	2140063280	143381	74.89	15100	15270	14800	19500	10500	15000	14926.04	0.22	0	-459	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2129	-4.69	-3.39	12	1.00	-3154.00	-4372.00	21050	20231109	-29.69	14560	20231114	1.65	21050	-29.69	20231109	14560	1.65	20231114	21050	-29.69	20231109	14560	1.65	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
75	20231215	151236	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14850	-150	5	-1.00	1975818540	132292	69.09	15100	15270	14800	19500	10500	15000	14935.28	0.22	0	259	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2136	-4.71	-3.40	12	0.92	-3154.00	-4372.00	21050	20231109	-29.45	14560	20231114	1.99	21050	-29.45	20231109	14560	1.99	20231114	21050	-29.45	20231109	14560	1.99	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
76	20231215	141233	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14820	-180	5	-1.20	1619703930	108273	56.55	15100	15270	14810	19500	10500	15000	14959.44	0.22	0	298	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2132	-4.70	-3.39	12	0.75	-3154.00	-4372.00	21050	20231109	-29.60	14560	20231114	1.79	21050	-29.60	20231109	14560	1.79	20231114	21050	-29.60	20231109	14560	1.79	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
77	20231215	131228	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14960	-40	5	-0.27	1259686690	84064	43.90	15100	15270	14880	19500	10500	15000	14984.85	0.22	0	978	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2152	-4.74	-3.42	12	0.58	-3154.00	-4372.00	21050	20231109	-28.93	14560	20231114	2.75	21050	-28.93	20231109	14560	2.75	20231114	21050	-28.93	20231109	14560	2.75	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
78	20231215	121228	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14960	-40	5	-0.27	946304960	63067	32.94	15100	15270	14880	19500	10500	15000	15004.76	0.22	0	869	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2152	-4.74	-3.42	12	0.44	-3154.00	-4372.00	21050	20231109	-28.93	14560	20231114	2.75	21050	-28.93	20231109	14560	2.75	20231114	21050	-28.93	20231109	14560	2.75	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
79	20231215	111222	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15020	20	2	0.13	729081450	48573	25.37	15100	15270	14880	19500	10500	15000	15010.01	0.22	0	832	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2161	-4.76	-3.44	12	0.34	-3154.00	-4372.00	21050	20231109	-28.65	14560	20231114	3.16	21050	-28.65	20231109	14560	3.16	20231114	21050	-28.65	20231109	14560	3.16	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
80	20231215	101228	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15050	50	2	0.33	542230940	36120	18.86	15100	15270	14880	19500	10500	15000	15011.93	0.22	0	1139	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2165	-4.77	-3.44	12	0.25	-3154.00	-4372.00	21050	20231109	-28.50	14560	20231114	3.37	21050	-28.50	20231109	14560	3.37	20231114	21050	-28.50	20231109	14560	3.37	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
81	20231215	091232	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15000	0	3	0.00	67742330	4496	2.35	15100	15150	15000	19500	10500	15000	15067.24	0.22	0	-325	15933	15466	15183	14716	14433	15325	14575	72	4500	500	10500	10	1	14384224	2158	-4.76	-3.43	12	0.03	-3154.00	-4372.00	21050	20231109	-28.74	14560	20231114	3.02	21050	-28.74	20231109	14560	3.02	20231114	21050	-28.74	20231109	14560	3.02	20231114	0.18	N	451760	500	71 억	31673	N	N	N	N
82	20231214	161224	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15000	90	2	0.60	2890724730	189889	43.69	15170	15650	14900	19380	10440	14910	15225.01	0.20	0	6632	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2158	-4.76	-3.43	12	1.32	-3154.00	-4372.00	21050	20231109	-28.74	14560	20231114	3.02	21050	-28.74	20231109	14560	3.02	20231114	21050	-28.74	20231109	14560	3.02	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
83	20231214	151303	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15010	100	2	0.67	2785872380	182901	42.08	15170	15650	14900	19380	10440	14910	15231.59	0.20	0	6532	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2159	-4.76	-3.43	12	1.27	-3154.00	-4372.00	21050	20231109	-28.69	14560	20231114	3.09	21050	-28.69	20231109	14560	3.09	20231114	21050	-28.69	20231109	14560	3.09	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
84	20231214	141233	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15000	90	2	0.60	2545633310	166857	38.39	15170	15650	14900	19380	10440	14910	15256.38	0.20	0	6503	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2158	-4.76	-3.43	12	1.16	-3154.00	-4372.00	21050	20231109	-28.74	14560	20231114	3.02	21050	-28.74	20231109	14560	3.02	20231114	21050	-28.74	20231109	14560	3.02	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
85	20231214	131301	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15000	90	2	0.60	2259431240	147855	34.02	15170	15650	14900	19380	10440	14910	15281.40	0.20	0	9978	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2158	-4.76	-3.43	12	1.03	-3154.00	-4372.00	21050	20231109	-28.74	14560	20231114	3.02	21050	-28.74	20231109	14560	3.02	20231114	21050	-28.74	20231109	14560	3.02	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
86	20231214	121327	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15170	260	2	1.74	1840450020	119920	27.59	15170	15650	15050	19380	10440	14910	15347.32	0.20	0	11903	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2182	-4.81	-3.47	12	0.83	-3154.00	-4372.00	21050	20231109	-27.93	14560	20231114	4.19	21050	-27.93	20231109	14560	4.19	20231114	21050	-27.93	20231109	14560	4.19	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
87	20231214	111300	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15300	390	2	2.62	1482265260	96390	22.18	15170	15650	15050	19380	10440	14910	15377.79	0.20	0	13591	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2201	-4.85	-3.50	12	0.67	-3154.00	-4372.00	21050	20231109	-27.32	14560	20231114	5.08	21050	-27.32	20231109	14560	5.08	20231114	21050	-27.32	20231109	14560	5.08	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
88	20231214	101212	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15400	490	2	3.29	1155328570	75146	17.29	15170	15650	15050	19380	10440	14910	15374.45	0.20	0	8467	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2215	-4.88	-3.52	12	0.52	-3154.00	-4372.00	21050	20231109	-26.84	14560	20231114	5.77	21050	-26.84	20231109	14560	5.77	20231114	21050	-26.84	20231109	14560	5.77	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
89	20231214	091151	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15180	270	2	1.81	174243600	11493	2.64	15170	15220	15050	19380	10440	14910	15160.85	0.20	0	-310	16763	15836	15353	14426	13943	15595	14185	72	4470	500	10430	10	1	14384224	2184	-4.81	-3.47	12	0.08	-3154.00	-4372.00	21050	20231109	-27.89	14560	20231114	4.26	21050	-27.89	20231109	14560	4.26	20231114	21050	-27.89	20231109	14560	4.26	20231114	0.18	N	451760	500	71 억	29209	N	N	N	N
90	20231213	161217	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14910	-1210	5	-7.51	6531152050	428928	231.51	16280	16280	14870	20950	11290	16120	15227.62	0.40	0	-29724	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2145	-4.73	-3.41	12	2.98	-3154.00	-4372.00	21050	20231109	-29.17	14560	20231114	2.40	21050	-29.17	20231109	14560	2.40	20231114	21050	-29.17	20231109	14560	2.40	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
91	20231213	151244	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14920	-1200	5	-7.44	6272804090	411630	222.17	16280	16280	14870	20950	11290	16120	15238.94	0.40	0	-27759	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2146	-4.73	-3.41	12	2.86	-3154.00	-4372.00	21050	20231109	-29.12	14560	20231114	2.47	21050	-29.12	20231109	14560	2.47	20231114	21050	-29.12	20231109	14560	2.47	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
92	20231213	141242	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	14960	-1160	5	-7.20	5412325350	354078	191.11	16280	16280	14900	20950	11290	16120	15285.69	0.40	0	-26441	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2152	-4.74	-3.42	12	2.46	-3154.00	-4372.00	21050	20231109	-28.93	14560	20231114	2.75	21050	-28.93	20231109	14560	2.75	20231114	21050	-28.93	20231109	14560	2.75	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
93	20231213	131246	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15080	-1040	5	-6.45	3957520880	257035	138.73	16280	16280	15070	20950	11290	16120	15396.82	0.40	0	-15568	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2169	-4.78	-3.45	12	1.79	-3154.00	-4372.00	21050	20231109	-28.36	14560	20231114	3.57	21050	-28.36	20231109	14560	3.57	20231114	21050	-28.36	20231109	14560	3.57	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
94	20231213	121242	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15300	-820	5	-5.09	2853612360	184403	99.53	16280	16280	15220	20950	11290	16120	15474.87	0.40	0	-12497	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2201	-4.85	-3.50	12	1.28	-3154.00	-4372.00	21050	20231109	-27.32	14560	20231114	5.08	21050	-27.32	20231109	14560	5.08	20231114	21050	-27.32	20231109	14560	5.08	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
95	20231213	111248	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15330	-790	5	-4.90	2559317680	165191	89.16	16280	16280	15220	20950	11290	16120	15493.08	0.40	0	-11162	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2205	-4.86	-3.51	12	1.15	-3154.00	-4372.00	21050	20231109	-27.17	14560	20231114	5.29	21050	-27.17	20231109	14560	5.29	20231114	21050	-27.17	20231109	14560	5.29	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
96	20231213	101255	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15370	-750	5	-4.65	2121074690	136554	73.70	16280	16280	15220	20950	11290	16120	15532.86	0.40	0	-6847	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2211	-4.87	-3.52	12	0.95	-3154.00	-4372.00	21050	20231109	-26.98	14560	20231114	5.56	21050	-26.98	20231109	14560	5.56	20231114	21050	-26.98	20231109	14560	5.56	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
97	20231213	091240	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15850	-270	5	-1.67	288258850	18033	9.73	16280	16280	15850	20950	11290	16120	15985.07	0.40	0	-2592	16760	16440	16280	15960	15800	16360	15880	72	4830	500	11280	10	1	14384224	2280	-5.03	-3.63	12	0.13	-3154.00	-4372.00	21050	20231109	-24.70	14560	20231114	8.86	21050	-24.70	20231109	14560	8.86	20231114	21050	-24.70	20231109	14560	8.86	20231114	0.20	N	451760	500	71 억	57217	N	N	N	N
98	20231212	161154	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16120	-480	5	-2.89	2985492100	183852	40.09	16400	16600	16120	21550	11620	16600	16239.01	0.52	0	-24843	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2319	-5.11	-3.69	12	1.28	-3154.00	-4372.00	21050	20231109	-23.42	14560	20231114	10.71	21050	-23.42	20231109	14560	10.71	20231114	21050	-23.42	20231109	14560	10.71	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
99	20231212	151201	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16190	-410	5	-2.47	2776833560	170921	37.27	16400	16600	16130	21550	11620	16600	16246.23	0.52	0	-21343	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2329	-5.13	-3.70	12	1.19	-3154.00	-4372.00	21050	20231109	-23.09	14560	20231114	11.20	21050	-23.09	20231109	14560	11.20	20231114	21050	-23.09	20231109	14560	11.20	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
100	20231212	141055	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16220	-380	5	-2.29	2483230400	152796	33.32	16400	16600	16130	21550	11620	16600	16251.86	0.52	0	-18233	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2333	-5.14	-3.71	12	1.06	-3154.00	-4372.00	21050	20231109	-22.95	14560	20231114	11.40	21050	-22.95	20231109	14560	11.40	20231114	21050	-22.95	20231109	14560	11.40	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
101	20231212	131101	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16140	-460	5	-2.77	2209151650	135881	29.63	16400	16600	16130	21550	11620	16600	16257.91	0.52	0	-16038	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2322	-5.12	-3.69	12	0.94	-3154.00	-4372.00	21050	20231109	-23.33	14560	20231114	10.85	21050	-23.33	20231109	14560	10.85	20231114	21050	-23.33	20231109	14560	10.85	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
102	20231212	121049	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16200	-400	5	-2.41	1826050480	112162	24.46	16400	16600	16150	21550	11620	16600	16280.39	0.52	0	-12826	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2330	-5.14	-3.71	12	0.78	-3154.00	-4372.00	21050	20231109	-23.04	14560	20231114	11.26	21050	-23.04	20231109	14560	11.26	20231114	21050	-23.04	20231109	14560	11.26	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
103	20231212	111106	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16340	-260	5	-1.57	1548902190	95075	20.73	16400	16600	16180	21550	11620	16600	16291.27	0.52	0	-8723	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2350	-5.18	-3.74	12	0.66	-3154.00	-4372.00	21050	20231109	-22.38	14560	20231114	12.23	21050	-22.38	20231109	14560	12.23	20231114	21050	-22.38	20231109	14560	12.23	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
104	20231212	101152	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16270	-330	5	-1.99	1078512150	66138	14.42	16400	16600	16190	21550	11620	16600	16306.86	0.52	0	-7746	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2340	-5.16	-3.72	12	0.46	-3154.00	-4372.00	21050	20231109	-22.71	14560	20231114	11.74	21050	-22.71	20231109	14560	11.74	20231114	21050	-22.71	20231109	14560	11.74	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
105	20231212	091152	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16310	-290	5	-1.75	320356060	19523	4.26	16400	16600	16300	21550	11620	16600	16408.86	0.52	0	-2649	17826	17212	16616	16002	15406	17520	16310	72	4950	500	11620	10	1	14384224	2346	-5.17	-3.73	12	0.14	-3154.00	-4372.00	21050	20231109	-22.52	14560	20231114	12.02	21050	-22.52	20231109	14560	12.02	20231114	21050	-22.52	20231109	14560	12.02	20231114	0.16	N	451760	500	71 억	74755	N	N	N	N
106	20231211	161155	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16600	530	2	3.30	7633505280	456310	182.16	16100	17230	16020	20850	11250	16070	16728.88	0.46	12041	33196	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2388	-5.26	-3.80	12	3.17	-3154.00	-4372.00	21050	20231109	-21.14	14560	20231114	14.01	21050	-21.14	20231109	14560	14.01	20231114	21050	-21.14	20231109	14560	14.01	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
107	20231211	151150	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16620	550	2	3.42	7446798670	445061	177.67	16100	17230	16020	20850	11250	16070	16732.14	0.46	12041	33656	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2391	-5.27	-3.80	12	3.09	-3154.00	-4372.00	21050	20231109	-21.05	14560	20231114	14.15	21050	-21.05	20231109	14560	14.15	20231114	21050	-21.05	20231109	14560	14.15	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
108	20231211	141151	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16680	610	2	3.80	6935281650	414422	165.44	16100	17230	16020	20850	11250	16070	16734.89	0.46	12041	35345	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2399	-5.29	-3.82	12	2.88	-3154.00	-4372.00	21050	20231109	-20.76	14560	20231114	14.56	21050	-20.76	20231109	14560	14.56	20231114	21050	-20.76	20231109	14560	14.56	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
109	20231211	131146	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16900	830	2	5.16	6217064140	371583	148.34	16100	17230	16020	20850	11250	16070	16731.36	0.46	12041	41473	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2431	-5.36	-3.87	12	2.58	-3154.00	-4372.00	21050	20231109	-19.71	14560	20231114	16.07	21050	-19.71	20231109	14560	16.07	20231114	21050	-19.71	20231109	14560	16.07	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
110	20231211	121150	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16770	700	2	4.36	5641844770	337551	134.75	16100	17230	16020	20850	11250	16070	16714.13	0.46	12041	45379	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2412	-5.32	-3.84	12	2.35	-3154.00	-4372.00	21050	20231109	-20.33	14560	20231114	15.18	21050	-20.33	20231109	14560	15.18	20231114	21050	-20.33	20231109	14560	15.18	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
111	20231211	111144	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16940	870	2	5.41	5073587720	303676	121.23	16100	17230	16020	20850	11250	16070	16707.32	0.46	12041	45920	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2437	-5.37	-3.87	12	2.11	-3154.00	-4372.00	21050	20231109	-19.52	14560	20231114	16.35	21050	-19.52	20231109	14560	16.35	20231114	21050	-19.52	20231109	14560	16.35	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
112	20231211	101144	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17050	980	2	6.10	3311185870	200300	79.96	16100	17050	16020	20850	11250	16070	16531.22	0.46	12041	28732	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2453	-5.41	-3.90	12	1.39	-3154.00	-4372.00	21050	20231109	-19.00	14560	20231114	17.10	21050	-19.00	20231109	14560	17.10	20231114	21050	-19.00	20231109	14560	17.10	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
113	20231211	091143	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16200	130	2	0.81	797126930	49352	19.70	16100	16320	16020	20850	11250	16070	16151.93	0.46	12041	3926	16890	16480	16140	15730	15390	16310	15560	72	4780	500	11240	10	1	14384224	2330	-5.14	-3.71	12	0.34	-3154.00	-4372.00	21050	20231109	-23.04	14560	20231114	11.26	21050	-23.04	20231109	14560	11.26	20231114	21050	-23.04	20231109	14560	11.26	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
114	20231208	161134	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16070	-130	5	-0.80	4006287290	246697	78.10	16190	16550	15800	21050	11340	16200	16240.82	0.46	0	-10388	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2312	-5.10	-3.68	12	1.72	-3154.00	-4372.00	21050	20231109	-23.66	14560	20231114	10.37	21050	-23.66	20231109	14560	10.37	20231114	21050	-23.66	20231109	14560	10.37	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
115	20231208	151137	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16050	-150	5	-0.93	3781967230	232747	73.68	16190	16550	15800	21050	11340	16200	16249.34	0.46	0	-10317	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2309	-5.09	-3.67	12	1.62	-3154.00	-4372.00	21050	20231109	-23.75	14560	20231114	10.23	21050	-23.75	20231109	14560	10.23	20231114	21050	-23.75	20231109	14560	10.23	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
116	20231208	141137	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16310	110	2	0.68	3051086960	187793	59.45	16190	16550	15800	21050	11340	16200	16247.17	0.46	0	-5412	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2346	-5.17	-3.73	12	1.31	-3154.00	-4372.00	21050	20231109	-22.52	14560	20231114	12.02	21050	-22.52	20231109	14560	12.02	20231114	21050	-22.52	20231109	14560	12.02	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
117	20231208	131134	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16440	240	2	1.48	2537114110	156589	49.57	16190	16510	15800	21050	11340	16200	16202.38	0.46	0	-8813	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2365	-5.21	-3.76	12	1.09	-3154.00	-4372.00	21050	20231109	-21.90	14560	20231114	12.91	21050	-21.90	20231109	14560	12.91	20231114	21050	-21.90	20231109	14560	12.91	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
118	20231208	121131	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16300	100	2	0.62	2359684110	145765	46.15	16190	16510	15800	21050	11340	16200	16188.25	0.46	0	-9366	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2345	-5.17	-3.73	12	1.01	-3154.00	-4372.00	21050	20231109	-22.57	14560	20231114	11.95	21050	-22.57	20231109	14560	11.95	20231114	21050	-22.57	20231109	14560	11.95	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
119	20231208	111126	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16290	90	2	0.56	2129090420	131612	41.66	16190	16510	15800	21050	11340	16200	16176.96	0.46	0	-10410	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2343	-5.16	-3.73	12	0.91	-3154.00	-4372.00	21050	20231109	-22.61	14560	20231114	11.88	21050	-22.61	20231109	14560	11.88	20231114	21050	-22.61	20231109	14560	11.88	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
120	20231208	101135	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16070	-130	5	-0.80	1287789080	80099	25.36	16190	16310	15800	21050	11340	16200	16076.87	0.46	0	-8552	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2312	-5.10	-3.68	12	0.56	-3154.00	-4372.00	21050	20231109	-23.66	14560	20231114	10.37	21050	-23.66	20231109	14560	10.37	20231114	21050	-23.66	20231109	14560	10.37	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
121	20231208	091125	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16250	50	2	0.31	264935850	16379	5.19	16190	16310	16050	21050	11340	16200	16174.74	0.46	0	541	17106	16652	15976	15522	14846	16880	15750	72	4850	500	11340	10	1	14384224	2337	-5.15	-3.72	12	0.11	-3154.00	-4372.00	21050	20231109	-22.80	14560	20231114	11.61	21050	-22.80	20231109	14560	11.61	20231114	21050	-22.80	20231109	14560	11.61	20231114	0.13	N	451760	500	71 억	66807	N	N	N	N
122	20231207	161125	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16200	690	2	4.45	4934671900	309504	81.08	15740	16430	15300	20150	10860	15510	15943.81	0.39	0	10587	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2330	-5.14	-3.71	12	2.15	-3154.00	-4372.00	21050	20231109	-23.04	14560	20231114	11.26	21050	-23.04	20231109	14560	11.26	20231114	21050	-23.04	20231109	14560	11.26	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
123	20231207	151127	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16390	880	2	5.67	4570007030	287137	75.22	15740	16390	15300	20150	10860	15510	15916.25	0.39	0	9093	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2358	-5.20	-3.75	12	2.00	-3154.00	-4372.00	21050	20231109	-22.14	14560	20231114	12.57	21050	-22.14	20231109	14560	12.57	20231114	21050	-22.14	20231109	14560	12.57	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
124	20231207	141126	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16160	650	2	4.19	3577526090	226141	59.24	15740	16370	15300	20150	10860	15510	15820.35	0.39	0	4065	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2324	-5.12	-3.70	12	1.57	-3154.00	-4372.00	21050	20231109	-23.23	14560	20231114	10.99	21050	-23.23	20231109	14560	10.99	20231114	21050	-23.23	20231109	14560	10.99	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
125	20231207	131124	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15990	480	2	3.09	2232472000	142781	37.40	15740	16020	15300	20150	10860	15510	15635.93	0.39	0	4289	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2300	-5.07	-3.66	12	0.99	-3154.00	-4372.00	21050	20231109	-24.04	14560	20231114	9.82	21050	-24.04	20231109	14560	9.82	20231114	21050	-24.04	20231109	14560	9.82	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
126	20231207	121125	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15740	230	2	1.48	1672077280	107480	28.16	15740	15830	15300	20150	10860	15510	15557.25	0.39	0	1571	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2264	-4.99	-3.60	12	0.75	-3154.00	-4372.00	21050	20231109	-25.23	14560	20231114	8.10	21050	-25.23	20231109	14560	8.10	20231114	21050	-25.23	20231109	14560	8.10	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
127	20231207	111109	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15530	20	2	0.13	1477711640	95042	24.90	15740	15830	15300	20150	10860	15510	15548.12	0.39	0	186	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2234	-4.92	-3.55	12	0.66	-3154.00	-4372.00	21050	20231109	-26.22	14560	20231114	6.66	21050	-26.22	20231109	14560	6.66	20231114	21050	-26.22	20231109	14560	6.66	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
128	20231207	101119	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15510	0	3	0.00	1191481510	76680	20.09	15740	15830	15300	20150	10860	15510	15538.49	0.39	0	-105	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2231	-4.92	-3.55	12	0.53	-3154.00	-4372.00	21050	20231109	-26.32	14560	20231114	6.52	21050	-26.32	20231109	14560	6.52	20231114	21050	-26.32	20231109	14560	6.52	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
129	20231207	091124	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15410	-100	5	-0.64	430114900	27667	7.25	15740	15740	15370	20150	10860	15510	15546.58	0.39	0	203	16730	16120	15650	15040	14570	15885	14805	72	4640	500	10850	10	1	14384224	2217	-4.89	-3.52	12	0.19	-3154.00	-4372.00	21050	20231109	-26.79	14560	20231114	5.84	21050	-26.79	20231109	14560	5.84	20231114	21050	-26.79	20231109	14560	5.84	20231114	0.06	N	451760	500	71 억	56650	N	N	N	N
130	20231206	161112	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15510	-340	5	-2.15	5872685400	377470	47.81	16010	16260	15180	20600	11100	15850	15558.43	0.40	0	-189	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2231	-4.92	-3.55	12	2.62	-3154.00	-4372.00	21050	20231109	-26.32	14560	20231114	6.52	21050	-26.32	20231109	14560	6.52	20231114	21050	-26.32	20231109	14560	6.52	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
131	20231206	151130	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15590	-260	5	-1.64	5620578030	361246	45.76	16010	16260	15180	20600	11100	15850	15558.74	0.40	0	869	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2243	-4.94	-3.57	12	2.51	-3154.00	-4372.00	21050	20231109	-25.94	14560	20231114	7.07	21050	-25.94	20231109	14560	7.07	20231114	21050	-25.94	20231109	14560	7.07	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
132	20231206	141126	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15820	-30	5	-0.19	4839440150	311150	39.41	16010	16260	15180	20600	11100	15850	15553.25	0.40	0	2059	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2276	-5.02	-3.62	12	2.16	-3154.00	-4372.00	21050	20231109	-24.85	14560	20231114	8.65	21050	-24.85	20231109	14560	8.65	20231114	21050	-24.85	20231109	14560	8.65	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
133	20231206	131114	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15480	-370	5	-2.33	3255045990	210963	26.72	16010	16080	15180	20600	11100	15850	15429.15	0.40	0	1836	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2227	-4.91	-3.54	12	1.47	-3154.00	-4372.00	21050	20231109	-26.46	14560	20231114	6.32	21050	-26.46	20231109	14560	6.32	20231114	21050	-26.46	20231109	14560	6.32	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
134	20231206	121103	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15290	-560	5	-3.53	2872046950	186086	23.57	16010	16080	15180	20600	11100	15850	15433.63	0.40	0	2320	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2199	-4.85	-3.50	12	1.29	-3154.00	-4372.00	21050	20231109	-27.36	14560	20231114	5.01	21050	-27.36	20231109	14560	5.01	20231114	21050	-27.36	20231109	14560	5.01	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
135	20231206	111128	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15320	-530	5	-3.34	2560660600	165741	20.99	16010	16080	15180	20600	11100	15850	15449.40	0.40	0	4673	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2204	-4.86	-3.50	12	1.15	-3154.00	-4372.00	21050	20231109	-27.22	14560	20231114	5.22	21050	-27.22	20231109	14560	5.22	20231114	21050	-27.22	20231109	14560	5.22	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
136	20231206	101117	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15430	-420	5	-2.65	1763469050	113726	14.41	16010	16080	15180	20600	11100	15850	15505.83	0.40	0	7524	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2219	-4.89	-3.53	12	0.79	-3154.00	-4372.00	21050	20231109	-26.70	14560	20231114	5.98	21050	-26.70	20231109	14560	5.98	20231114	21050	-26.70	20231109	14560	5.98	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
137	20231206	091119	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15850	0	3	0.00	326105720	20479	2.59	16010	16080	15850	20600	11100	15850	15924.47	0.40	0	-237	17830	16840	16160	15170	14490	16500	14830	72	4750	500	11090	10	1	14384224	2280	-5.03	-3.63	12	0.14	-3154.00	-4372.00	21050	20231109	-24.70	14560	20231114	8.86	21050	-24.70	20231109	14560	8.86	20231114	21050	-24.70	20231109	14560	8.86	20231114	0.00	N	451760	500	71 억	57208	N	N	N	N
138	20231205	161120	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15850	-1420	5	-8.22	12593160220	781924	115.36	17150	17150	15480	22450	12090	17270	16105.91	0.25	0	18090	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2280	-5.03	-3.63	12	5.44	-3154.00	-4372.00	21050	20231109	-24.70	14560	20231114	8.86	21050	-24.70	20231109	14560	8.86	20231114	21050	-24.70	20231109	14560	8.86	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
139	20231205	151118	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15720	-1550	5	-8.98	12319435320	764625	112.81	17150	17150	15480	22450	12090	17270	16111.73	0.25	0	18267	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2261	-4.98	-3.60	12	5.32	-3154.00	-4372.00	21050	20231109	-25.32	14560	20231114	7.97	21050	-25.32	20231109	14560	7.97	20231114	21050	-25.32	20231109	14560	7.97	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
140	20231205	141115	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15980	-1290	5	-7.47	11157285620	691184	101.97	17150	17150	15480	22450	12090	17270	16142.28	0.25	0	20542	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2299	-5.07	-3.66	12	4.81	-3154.00	-4372.00	21050	20231109	-24.09	14560	20231114	9.75	21050	-24.09	20231109	14560	9.75	20231114	21050	-24.09	20231109	14560	9.75	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
141	20231205	131111	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15950	-1320	5	-7.64	9928712860	614296	90.63	17150	17150	15480	22450	12090	17270	16162.75	0.25	0	22848	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2294	-5.06	-3.65	12	4.27	-3154.00	-4372.00	21050	20231109	-24.23	14560	20231114	9.55	21050	-24.23	20231109	14560	9.55	20231114	21050	-24.23	20231109	14560	9.55	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
142	20231205	121111	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	15870	-1400	5	-8.11	7069344120	432568	63.82	17150	17150	15750	22450	12090	17270	16342.73	0.25	0	12987	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2283	-5.03	-3.63	12	3.01	-3154.00	-4372.00	21050	20231109	-24.61	14560	20231114	9.00	21050	-24.61	20231109	14560	9.00	20231114	21050	-24.61	20231109	14560	9.00	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
143	20231205	111108	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16200	-1070	5	-6.20	4392377460	264839	39.07	17150	17150	16150	22450	12090	17270	16585.08	0.25	0	10552	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2330	-5.14	-3.71	12	1.84	-3154.00	-4372.00	21050	20231109	-23.04	14560	20231114	11.26	21050	-23.04	20231109	14560	11.26	20231114	21050	-23.04	20231109	14560	11.26	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
144	20231205	101111	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16550	-720	5	-4.17	2463052030	147125	21.71	17150	17150	16460	22450	12090	17270	16741.21	0.25	0	5826	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2381	-5.25	-3.79	12	1.02	-3154.00	-4372.00	21050	20231109	-21.38	14560	20231114	13.67	21050	-21.38	20231109	14560	13.67	20231114	21050	-21.38	20231109	14560	13.67	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
145	20231205	091108	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16900	-370	5	-2.14	659384950	38936	5.74	17150	17150	16790	22450	12090	17270	16935.08	0.25	0	3724	19823	18546	17723	16446	15623	18135	16035	72	5180	500	12080	10	1	14384224	2431	-5.36	-3.87	12	0.27	-3154.00	-4372.00	21050	20231109	-19.71	14560	20231114	16.07	21050	-19.71	20231109	14560	16.07	20231114	21050	-19.71	20231109	14560	16.07	20231114	0.00	N	451760	500	71 억	35358	N	N	N	N
146	20231204	161105	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17270	-1550	5	-8.24	11796526490	669787	60.79	19000	19000	16900	24450	13180	18820	17615.61	1.03	0	-117549	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2484	-5.48	-3.95	12	4.66	-3154.00	-4372.00	21050	20231109	-17.96	14560	20231114	18.61	21050	-17.96	20231109	14560	18.61	20231114	21050	-17.96	20231109	14560	18.61	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
147	20231204	151108	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17270	-1550	5	-8.24	11193065050	634809	57.62	19000	19000	16900	24450	13180	18820	17632.18	1.03	0	-114450	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2484	-5.48	-3.95	12	4.41	-3154.00	-4372.00	21050	20231109	-17.96	14560	20231114	18.61	21050	-17.96	20231109	14560	18.61	20231114	21050	-17.96	20231109	14560	18.61	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
148	20231204	141100	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17470	-1350	5	-7.17	10438691540	591475	53.68	19000	19000	16900	24450	13180	18820	17648.58	1.03	0	-111698	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2513	-5.54	-4.00	12	4.11	-3154.00	-4372.00	21050	20231109	-17.01	14560	20231114	19.99	21050	-17.01	20231109	14560	19.99	20231114	21050	-17.01	20231109	14560	19.99	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
149	20231204	131059	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17220	-1600	5	-8.50	9719264550	550099	49.93	19000	19000	16900	24450	13180	18820	17668.21	1.03	0	-107759	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2477	-5.46	-3.94	12	3.82	-3154.00	-4372.00	21050	20231109	-18.19	14560	20231114	18.27	21050	-18.19	20231109	14560	18.27	20231114	21050	-18.19	20231109	14560	18.27	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
150	20231204	121100	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17140	-1680	5	-8.93	8656027780	487796	44.27	19000	19000	16950	24450	13180	18820	17745.18	1.03	0	-94642	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2465	-5.43	-3.92	12	3.39	-3154.00	-4372.00	21050	20231109	-18.57	14560	20231114	17.72	21050	-18.57	20231109	14560	17.72	20231114	21050	-18.57	20231109	14560	17.72	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
151	20231204	111104	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17390	-1430	5	-7.60	6495464560	361595	32.82	19000	19000	17300	24450	13180	18820	17963.37	1.03	0	-53844	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2501	-5.51	-3.98	12	2.51	-3154.00	-4372.00	21050	20231109	-17.39	14560	20231114	19.44	21050	-17.39	20231109	14560	19.44	20231114	21050	-17.39	20231109	14560	19.44	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
152	20231204	101100	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17660	-1160	5	-6.16	4825968560	266250	24.16	19000	19000	17500	24450	13180	18820	18125.70	1.03	0	-25694	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2540	-5.60	-4.04	12	1.85	-3154.00	-4372.00	21050	20231109	-16.10	14560	20231114	21.29	21050	-16.10	20231109	14560	21.29	20231114	21050	-16.10	20231109	14560	21.29	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
153	20231204	091100	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18200	-620	5	-3.29	1499666190	80757	7.33	19000	19000	18160	24450	13180	18820	18570.11	1.03	0	-6240	20366	19592	18816	18042	17266	19980	18430	72	5630	500	13170	10	1	14384224	2618	-5.77	-4.16	12	0.56	-3154.00	-4372.00	21050	20231109	-13.54	14560	20231114	25.00	21050	-13.54	20231109	14560	25.00	20231114	21050	-13.54	20231109	14560	25.00	20231114	0.00	N	451760	500	71 억	147903	N	N	N	N
154	20231201	161101	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18820	390	2	2.12	20702031730	1093078	50.16	18450	19590	18040	23950	12910	18430	18940.53	1.23	0	-17571	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2707	-5.97	-4.30	12	7.60	-3154.00	-4372.00	21050	20231109	-10.59	14560	20231114	29.26	21050	-10.59	20231109	14560	29.26	20231114	21050	-10.59	20231109	14560	29.26	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N
155	20231201	151058	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18700	270	2	1.47	19751364070	1042407	47.83	18450	19590	18040	23950	12910	18430	18948.37	1.23	0	-14130	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2690	-5.93	-4.28	12	7.25	-3154.00	-4372.00	21050	20231109	-11.16	14560	20231114	28.43	21050	-11.16	20231109	14560	28.43	20231114	21050	-11.16	20231109	14560	28.43	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N
156	20231201	141057	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18810	380	2	2.06	17315187330	912179	41.86	18450	19590	18040	23950	12910	18430	18982.87	1.23	0	-13877	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2706	-5.96	-4.30	12	6.34	-3154.00	-4372.00	21050	20231109	-10.64	14560	20231114	29.19	21050	-10.64	20231109	14560	29.19	20231114	21050	-10.64	20231109	14560	29.19	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N
157	20231201	131101	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19200	770	2	4.18	15657747180	825469	37.88	18450	19590	18040	23950	12910	18430	18969.00	1.23	0	-17177	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2762	-6.09	-4.39	12	5.74	-3154.00	-4372.00	21050	20231109	-8.79	14560	20231114	31.87	21050	-8.79	20231109	14560	31.87	20231114	21050	-8.79	20231109	14560	31.87	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N
158	20231201	121107	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19260	830	2	4.50	13987576190	738507	33.89	18450	19590	18040	23950	12910	18430	18941.08	1.23	0	-32594	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2770	-6.11	-4.41	12	5.13	-3154.00	-4372.00	21050	20231109	-8.50	14560	20231114	32.28	21050	-8.50	20231109	14560	32.28	20231114	21050	-8.50	20231109	14560	32.28	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N
159	20231201	111059	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19230	800	2	4.34	10037198920	534058	24.51	18450	19240	18040	23950	12910	18430	18794.94	1.23	0	-57268	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2766	-6.10	-4.40	12	3.71	-3154.00	-4372.00	21050	20231109	-8.65	14560	20231114	32.07	21050	-8.65	20231109	14560	32.07	20231114	21050	-8.65	20231109	14560	32.07	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N
160	20231201	101109	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18940	510	2	2.77	7259662960	388288	17.82	18450	19150	18040	23950	12910	18430	18697.33	1.23	0	-78835	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2724	-6.01	-4.33	12	2.70	-3154.00	-4372.00	21050	20231109	-10.02	14560	20231114	30.08	21050	-10.02	20231109	14560	30.08	20231114	21050	-10.02	20231109	14560	30.08	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N
161	20231201	091056	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18300	-130	5	-0.71	890011590	48706	2.23	18450	18450	18040	23950	12910	18430	18269.62	1.23	0	-11074	20243	19336	18503	17596	16763	19790	18050	72	5520	500	12900	10	1	14384224	2632	-5.80	-4.19	12	0.34	-3154.00	-4372.00	21050	20231109	-13.06	14560	20231114	25.69	21050	-13.06	20231109	14560	25.69	20231114	21050	-13.06	20231109	14560	25.69	20231114	0.00	N	451760	500	71 억	177440	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History