KissMeData/115310/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120815	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-100	5	-0.46	38521350	1768	21.22	21950	21950	21600	28500	15400	21950	21788.09	4.98	0	-261	22283	22116	21833	21666	21383	21975	21525	16	6550	500	15360	50	1	3192883	698	11.60	0.55	12	0.06	1883.00	39991.00	37500	20230510	-41.73	18450	20231024	18.43	22350	-2.24	20240115	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.92	N	115310	500	15 억		159017	N	N	0	N	00	N
3	20240123	110812	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-300	5	-1.37	32482850	1491	17.90	21950	21950	21600	28500	15400	21950	21785.95	4.98	0	-259	22283	22116	21833	21666	21383	21975	21525	16	6550	500	15360	50	1	3192883	691	11.50	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.27	18450	20231024	17.34	22350	-3.13	20240115	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.92	N	115310	500	15 억		159017	N	N	0	N	00	N
4	20240123	100812	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-350	5	-1.59	28799250	1321	15.86	21950	21950	21600	28500	15400	21950	21801.10	4.98	0	-259	22283	22116	21833	21666	21383	21975	21525	16	6550	500	15360	50	1	3192883	690	11.47	0.54	12	0.04	1883.00	39991.00	37500	20230510	-42.40	18450	20231024	17.07	22350	-3.36	20240115	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.92	N	115310	500	15 억		159017	N	N	0	N	00	N
5	20240123	090813	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-350	5	-1.59	20482800	937	11.25	21950	21950	21600	28500	15400	21950	21859.98	4.98	0	-317	22283	22116	21833	21666	21383	21975	21525	16	6550	500	15360	50	1	3192883	690	11.47	0.54	12	0.03	1883.00	39991.00	37500	20230510	-42.40	18450	20231024	17.07	22350	-3.36	20240115	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.92	N	115310	500	15 억		159017	N	N	0	N	00	N
6	20240119	160807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	500	2	2.33	502457450	22956	475.67	21600	22350	21500	27850	15050	21450	21887.24	5.03	0	-602	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	701	11.66	0.55	12	0.72	1883.00	39991.00	37500	20230510	-41.47	18450	20231024	18.97	22350	0.00	20240115	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
7	20240119	150809	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	450	2	2.10	479894450	21927	454.35	21600	22350	21500	27850	15050	21450	21886.01	5.03	0	-770	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	699	11.63	0.55	12	0.69	1883.00	39991.00	37500	20230510	-41.60	18450	20231024	18.70	22350	0.00	20240115	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
8	20240119	140808	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	200	2	0.93	462674200	21137	437.98	21600	22350	21500	27850	15050	21450	21889.30	5.03	0	-833	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	691	11.50	0.54	12	0.66	1883.00	39991.00	37500	20230510	-42.27	18450	20231024	17.34	22350	0.00	20240115	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
9	20240119	130808	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	200	2	0.93	459858200	21007	435.29	21600	22350	21500	27850	15050	21450	21890.71	5.03	0	-817	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	691	11.50	0.54	12	0.66	1883.00	39991.00	37500	20230510	-42.27	18450	20231024	17.34	22350	0.00	20240115	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
10	20240119	120812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	500	2	2.33	425418500	19423	402.47	21600	22350	21500	27850	15050	21450	21902.82	5.03	0	-1004	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	701	11.66	0.55	12	0.61	1883.00	39991.00	37500	20230510	-41.47	18450	20231024	18.97	22350	0.00	20240115	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
11	20240119	110810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	350	2	1.63	357177250	16294	337.63	21600	22350	21500	27850	15050	21450	21920.78	5.03	0	-1090	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	696	11.58	0.55	12	0.51	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	22350	0.00	20240115	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
12	20240119	100814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	450	2	2.10	283894500	12930	267.92	21600	22350	21500	27850	15050	21450	21956.26	5.03	0	-1576	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	699	11.63	0.55	12	0.40	1883.00	39991.00	37500	20230510	-41.60	18450	20231024	18.70	22350	0.00	20240115	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
13	20240119	090807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	550	2	2.56	154063300	6998	145.01	21600	22350	21500	27850	15050	21450	22015.33	5.03	0	-1294	21716	21582	21366	21232	21016	21475	21125	16	6400	500	15010	50	1	3192883	702	11.68	0.55	12	0.22	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	22350	0.00	20240115	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.95	N	115310	500	15 억		160532	N	N	0	N	00	N
14	20240118	160806	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	102220450	4810	70.18	21500	21500	21150	27950	15050	21500	21251.65	5.03	0	6	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	685	11.39	0.54	12	0.15	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	22350	-4.03	20240115	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
15	20240118	150807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	97999250	4613	67.30	21500	21500	21150	27950	15050	21500	21244.15	5.03	0	-7	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	685	11.39	0.54	12	0.14	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	22350	-4.03	20240115	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
16	20240118	140807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-200	5	-0.93	91344200	4302	62.77	21500	21500	21150	27950	15050	21500	21232.96	5.03	0	-88	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	680	11.31	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	22350	-4.70	20240115	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
17	20240118	130806	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-250	5	-1.16	49370850	2322	33.88	21500	21500	21200	27950	15050	21500	21262.21	5.03	0	19	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	678	11.29	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	22350	-4.92	20240115	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
18	20240118	120808	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	28161750	1323	19.30	21500	21500	21200	27950	15050	21500	21286.28	5.03	0	19	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	685	11.39	0.54	12	0.04	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	22350	-4.03	20240115	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
19	20240118	110808	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-200	5	-0.93	25775150	1211	17.67	21500	21500	21200	27950	15050	21500	21284.19	5.03	0	22	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	680	11.31	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	22350	-4.70	20240115	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
20	20240118	100804	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-150	5	-0.70	11895000	558	8.14	21500	21500	21200	27950	15050	21500	21317.20	5.03	0	5	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	682	11.34	0.53	12	0.02	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	22350	-4.47	20240115	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
21	20240118	090805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-250	5	-1.16	984000	46	0.67	21500	21500	21250	27950	15050	21500	21391.30	5.03	0	-18	22133	21816	21483	21166	20833	21650	21000	16	6450	500	15050	50	1	3192883	678	11.29	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	22350	-4.92	20240115	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.97	N	115310	500	15 억		160619	N	N	0	N	00	N
22	20240117	160803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-300	5	-1.38	145727500	6831	140.09	21800	21800	21150	28300	15300	21800	21333.26	5.08	0	-1811	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	686	11.42	0.54	12	0.21	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	22350	-3.80	20240115	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
23	20240117	150806	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-500	5	-2.29	124257100	5826	119.48	21800	21800	21150	28300	15300	21800	21328.03	5.08	0	-1729	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	680	11.31	0.53	12	0.18	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	22350	-4.70	20240115	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
24	20240117	140804	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-350	5	-1.61	89711900	4204	86.22	21800	21800	21150	28300	15300	21800	21339.65	5.08	0	-1321	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	685	11.39	0.54	12	0.13	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	22350	-4.03	20240115	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
25	20240117	130804	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-650	5	-2.98	82051900	3845	78.86	21800	21800	21150	28300	15300	21800	21339.90	5.08	0	-1204	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	675	11.23	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.60	18450	20231024	14.63	22350	-5.37	20240115	20500	3.17	20240104	37500	-43.60	20230510	18450	14.63	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
26	20240117	120806	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-650	5	-2.98	67313600	3149	64.58	21800	21800	21150	28300	15300	21800	21376.18	5.08	0	-793	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	675	11.23	0.53	12	0.10	1883.00	39991.00	37500	20230510	-43.60	18450	20231024	14.63	22350	-5.37	20240115	20500	3.17	20240104	37500	-43.60	20230510	18450	14.63	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
27	20240117	110806	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-400	5	-1.83	32734250	1521	31.19	21800	21800	21350	28300	15300	21800	21521.53	5.08	0	-413	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	683	11.36	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	22350	-4.25	20240115	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
28	20240117	100803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-250	5	-1.15	23965500	1112	22.81	21800	21800	21450	28300	15300	21800	21551.71	5.08	0	-92	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	688	11.44	0.54	12	0.03	1883.00	39991.00	37500	20230510	-42.53	18450	20231024	16.80	22350	-3.58	20240115	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
29	20240117	090807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	0	3	0.00	87200	4	0.08	21800	21800	21800	28300	15300	21800	21800.00	5.08	0	0	22200	22000	21700	21500	21200	21850	21350	16	6500	500	15260	50	1	3192883	696	11.58	0.55	12	0.00	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	22350	-2.46	20240115	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.96	N	115310	500	15 억		162080	N	N	0	N	00	N
30	20240116	160803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-100	5	-0.46	105398250	4876	40.60	21900	21900	21400	28450	15350	21900	21615.68	5.14	0	-1824	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	696	11.58	0.55	12	0.15	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	22350	-2.46	20240115	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
31	20240116	150802	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-100	5	-0.46	93606250	4333	36.08	21900	21900	21400	28450	15350	21900	21603.10	5.14	0	-1805	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	696	11.58	0.55	12	0.14	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	22350	-2.46	20240115	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
32	20240116	140803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	63928600	2967	24.71	21900	21900	21400	28450	15350	21900	21546.55	5.14	0	-1105	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	694	11.55	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	22350	-2.68	20240115	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
33	20240116	130805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-350	5	-1.60	59202250	2749	22.89	21900	21900	21400	28450	15350	21900	21535.92	5.14	0	-1003	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	688	11.44	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.53	18450	20231024	16.80	22350	-3.58	20240115	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
34	20240116	120803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-350	5	-1.60	54712600	2541	21.16	21900	21900	21400	28450	15350	21900	21531.92	5.14	0	-821	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	688	11.44	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.53	18450	20231024	16.80	22350	-3.58	20240115	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
35	20240116	110801	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-400	5	-1.83	36978500	1713	14.26	21900	21900	21400	28450	15350	21900	21586.98	5.14	0	-640	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	686	11.42	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	22350	-3.80	20240115	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
36	20240116	100802	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-400	5	-1.83	18783150	867	7.22	21900	21900	21500	28450	15350	21900	21664.53	5.14	0	-443	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	686	11.42	0.54	12	0.03	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	22350	-3.80	20240115	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
37	20240116	090800	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	698450	32	0.27	21900	21900	21750	28450	15350	21900	21826.56	5.14	0	-20	22933	22416	21833	21316	20733	22675	21575	16	6550	500	15330	50	1	3192883	694	11.55	0.54	12	0.00	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	22350	-2.68	20240115	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.98	N	115310	500	15 억		163994	N	N	0	N	00	N
38	20240115	160800	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	550	2	2.58	260461300	11993	294.23	21350	22350	21250	27750	14950	21350	21717.78	5.16	0	-699	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	699	11.63	0.55	12	0.38	1883.00	39991.00	37500	20230510	-41.60	18450	20231024	18.70	22350	-2.01	20240115	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
39	20240115	150801	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	550	2	2.58	238148350	10973	269.21	21350	22350	21250	27750	14950	21350	21703.12	5.16	0	-594	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	699	11.63	0.55	12	0.34	1883.00	39991.00	37500	20230510	-41.60	18450	20231024	18.70	22350	-2.01	20240115	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
40	20240115	140801	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	350	2	1.64	192529500	8871	217.64	21350	22350	21250	27750	14950	21350	21703.25	5.16	0	-546	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	693	11.52	0.54	12	0.28	1883.00	39991.00	37500	20230510	-42.13	18450	20231024	17.62	22350	-2.91	20240115	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
41	20240115	130759	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	400	2	1.87	179755450	8283	203.21	21350	22350	21250	27750	14950	21350	21701.73	5.16	0	-660	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	694	11.55	0.54	12	0.26	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	22350	-2.68	20240115	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
42	20240115	120801	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	500	2	2.34	158849950	7326	179.74	21350	22350	21250	27750	14950	21350	21683.04	5.16	0	-684	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	698	11.60	0.55	12	0.23	1883.00	39991.00	37500	20230510	-41.73	18450	20231024	18.43	22350	-2.24	20240115	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
43	20240115	110759	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	34341550	1611	39.52	21350	21400	21250	27750	14950	21350	21316.91	5.16	0	38	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	678	11.29	0.53	12	0.05	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	22050	-3.63	20240111	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
44	20240115	100757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	23352950	1095	26.86	21350	21350	21250	27750	14950	21350	21326.89	5.16	0	42	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	682	11.34	0.53	12	0.03	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	22050	-3.17	20240111	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
45	20240115	090800	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	11076600	519	12.73	21350	21350	21300	27750	14950	21350	21342.20	5.16	0	-176	22016	21682	21466	21132	20916	21575	21025	16	6400	500	14940	50	1	3192883	680	11.31	0.53	12	0.02	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	22050	-3.40	20240111	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.95	N	115310	500	15 억		164701	N	N	0	N	00	N
46	20240112	160810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-450	5	-2.06	87448000	4074	20.14	21800	21800	21250	28300	15300	21800	21464.90	5.21	0	-1557	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	682	11.34	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	22050	-3.17	20240111	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
47	20240112	150758	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-450	5	-2.06	74351250	3460	17.10	21800	21800	21300	28300	15300	21800	21488.80	5.21	0	-1437	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	682	11.34	0.53	12	0.11	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	22050	-3.17	20240111	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
48	20240112	140757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-300	5	-1.38	61304000	2849	14.08	21800	21800	21300	28300	15300	21800	21517.73	5.21	0	-1135	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	686	11.42	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	22050	-2.49	20240111	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
49	20240112	130754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-250	5	-1.15	57992500	2695	13.32	21800	21800	21300	28300	15300	21800	21518.55	5.21	0	-1086	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	688	11.44	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.53	18450	20231024	16.80	22050	-2.27	20240111	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
50	20240112	120758	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-200	5	-0.92	47506100	2208	10.91	21800	21800	21300	28300	15300	21800	21515.44	5.21	0	-747	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	690	11.47	0.54	12	0.07	1883.00	39991.00	37500	20230510	-42.40	18450	20231024	17.07	22050	-2.04	20240111	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
51	20240112	110753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-350	5	-1.61	42167650	1960	9.69	21800	21800	21300	28300	15300	21800	21514.11	5.21	0	-624	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	685	11.39	0.54	12	0.06	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	22050	-2.72	20240111	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
52	20240112	100754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-200	5	-0.92	8982200	415	2.05	21800	21800	21600	28300	15300	21800	21643.86	5.21	0	-4	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	690	11.47	0.54	12	0.01	1883.00	39991.00	37500	20230510	-42.40	18450	20231024	17.07	22050	-2.04	20240111	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
53	20240112	090755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-200	5	-0.92	3235400	149	0.74	21800	21800	21600	28300	15300	21800	21714.09	5.21	0	13	22400	22100	21750	21450	21100	22250	21600	16	6500	500	15260	50	1	3192883	690	11.47	0.54	12	0.00	1883.00	39991.00	37500	20230510	-42.40	18450	20231024	17.07	22050	-2.04	20240111	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.91	N	115310	500	15 억		166250	N	N	0	N	00	N
54	20240111	160750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	150	2	0.69	440282800	20206	192.16	21400	22050	21400	28100	15200	21650	21789.71	5.17	0	1311	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	696	11.58	0.55	12	0.63	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	22050	-1.13	20240111	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
55	20240111	150755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	50	2	0.23	432906150	19867	188.94	21400	22050	21400	28100	15200	21650	21790.21	5.17	0	1355	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	693	11.52	0.54	12	0.62	1883.00	39991.00	37500	20230510	-42.13	18450	20231024	17.62	22050	-1.59	20240111	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
56	20240111	140753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	100	2	0.46	372508150	17077	162.41	21400	22050	21400	28100	15200	21650	21813.44	5.17	0	1449	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	694	11.55	0.54	12	0.53	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	22050	-1.36	20240111	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
57	20240111	130751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	150	2	0.69	365421850	16752	159.32	21400	22050	21400	28100	15200	21650	21813.63	5.17	0	1465	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	696	11.58	0.55	12	0.52	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	22050	-1.13	20240111	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
58	20240111	120752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	150	2	0.69	364093000	16691	158.74	21400	22050	21400	28100	15200	21650	21813.73	5.17	0	1488	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	696	11.58	0.55	12	0.52	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	22050	-1.13	20240111	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
59	20240111	110753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	300	2	1.39	187561500	8634	82.11	21400	22000	21400	28100	15200	21650	21723.59	5.17	0	1472	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	701	11.66	0.55	12	0.27	1883.00	39991.00	37500	20230510	-41.47	18450	20231024	18.97	22000	-0.23	20240111	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
60	20240111	100752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-150	5	-0.69	36098450	1681	15.99	21400	21650	21400	28100	15200	21650	21474.39	5.17	0	195	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	686	11.42	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	21700	-0.92	20240110	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
61	20240111	090752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-150	5	-0.69	23950450	1118	10.63	21400	21650	21400	28100	15200	21650	21422.58	5.17	0	106	21983	21816	21533	21366	21083	21875	21425	16	6450	500	15150	50	1	3192883	686	11.42	0.54	12	0.04	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	21700	-0.92	20240110	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.85	N	115310	500	15 억		164941	N	N	0	N	00	N
62	20240110	160749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	50	2	0.23	226015900	10508	42.92	21650	21700	21250	28050	15150	21600	21508.87	5.18	0	-377	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	691	11.50	0.54	12	0.33	1883.00	39991.00	37500	20230510	-42.27	18450	20231024	17.34	21700	-0.23	20240110	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
63	20240110	150751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	198121350	9218	37.65	21650	21700	21250	28050	15150	21600	21492.88	5.18	0	-500	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	688	11.44	0.54	12	0.29	1883.00	39991.00	37500	20230510	-42.53	18450	20231024	16.80	21700	-0.69	20240110	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
64	20240110	140753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	186466950	8677	35.44	21650	21700	21250	28050	15150	21600	21489.79	5.18	0	-512	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	686	11.42	0.54	12	0.27	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	21700	-0.92	20240110	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
65	20240110	130750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	180206150	8386	34.26	21650	21700	21250	28050	15150	21600	21488.93	5.18	0	-511	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	686	11.42	0.54	12	0.26	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	21700	-0.92	20240110	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
66	20240110	120751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-150	5	-0.69	167651400	7803	31.87	21650	21700	21250	28050	15150	21600	21485.51	5.18	0	-467	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	685	11.39	0.54	12	0.24	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	21700	-1.15	20240110	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
67	20240110	110750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	154205850	7176	29.31	21650	21700	21250	28050	15150	21600	21489.11	5.18	0	-582	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	683	11.36	0.54	12	0.22	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	21700	-1.38	20240110	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
68	20240110	100749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	116430500	5413	22.11	21650	21700	21250	28050	15150	21600	21509.42	5.18	0	-773	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	688	11.44	0.54	12	0.17	1883.00	39991.00	37500	20230510	-42.53	18450	20231024	16.80	21700	-0.69	20240110	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
69	20240110	090749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-150	5	-0.69	54193800	2521	10.30	21650	21700	21250	28050	15150	21600	21496.95	5.18	0	-133	22300	21950	21300	20950	20300	22125	21125	16	6450	500	15120	50	1	3192883	685	11.39	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	21700	-1.15	20240110	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.86	N	115310	500	15 억		165309	N	N	0	N	00	N
70	20240109	160748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	800	2	3.85	509348900	23863	751.83	20800	21650	20650	27000	14600	20800	21341.98	5.05	0	3728	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	690	11.47	0.54	12	0.75	1883.00	39991.00	37500	20230510	-42.40	18450	20231024	17.07	21650	-0.23	20240109	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
71	20240109	150749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	800	2	3.85	435284400	20435	643.82	20800	21600	20650	27000	14600	20800	21300.92	5.05	0	3530	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	690	11.47	0.54	12	0.64	1883.00	39991.00	37500	20230510	-42.40	18450	20231024	17.07	21600	0.00	20240109	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
72	20240109	140748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	550	2	2.64	340887950	16031	505.07	20800	21450	20650	27000	14600	20800	21264.30	5.05	0	2922	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	682	11.34	0.53	12	0.50	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	21450	0.00	20240102	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
73	20240109	130748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	600	2	2.88	310786550	14619	460.59	20800	21450	20650	27000	14600	20800	21259.08	5.05	0	2653	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	683	11.36	0.54	12	0.46	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	21450	0.00	20240102	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
74	20240109	120755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	600	2	2.88	229996600	10840	341.52	20800	21450	20650	27000	14600	20800	21217.40	5.05	0	2290	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	683	11.36	0.54	12	0.34	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	21450	0.00	20240102	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
75	20240109	110750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	250	2	1.20	60393800	2892	91.12	20800	21050	20650	27000	14600	20800	20883.06	5.05	0	352	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	672	11.18	0.53	12	0.09	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	21450	-1.86	20240102	20500	2.68	20240104	37500	-43.87	20230510	18450	14.09	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
76	20240109	100749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	15402100	741	23.35	20800	20900	20650	27000	14600	20800	20785.56	5.05	0	86	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
77	20240109	090749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	1476800	71	2.24	20800	20800	20800	27000	14600	20800	20800.00	5.05	0	-9	21000	20900	20750	20650	20500	20925	20675	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.90	N	115310	500	15 억		161150	N	N	0	N	00	N
78	20240108	160747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	65755800	3174	180.34	20800	20850	20600	27000	14600	20800	20716.49	5.06	0	-373	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.10	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
79	20240108	150749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-150	5	-0.72	61507950	2969	168.69	20800	20850	20600	27000	14600	20800	20716.69	5.06	0	-300	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	659	10.97	0.52	12	0.09	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	21450	-3.73	20240102	20500	0.73	20240104	37500	-44.93	20230510	18450	11.92	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
80	20240108	140747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	56242900	2714	154.20	20800	20850	20600	27000	14600	20800	20723.22	5.06	0	-290	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.09	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
81	20240108	130747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-100	5	-0.48	56077200	2706	153.75	20800	20850	20600	27000	14600	20800	20723.25	5.06	0	-290	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	661	10.99	0.52	12	0.08	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	21450	-3.50	20240102	20500	0.98	20240104	37500	-44.80	20230510	18450	12.20	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
82	20240108	120748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-100	5	-0.48	37226050	1794	101.93	20800	20850	20650	27000	14600	20800	20750.28	5.06	0	-319	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	661	10.99	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	21450	-3.50	20240102	20500	0.98	20240104	37500	-44.80	20230510	18450	12.20	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
83	20240108	110749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	21680300	1046	59.43	20800	20850	20650	27000	14600	20800	20726.79	5.06	0	-354	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.03	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
84	20240108	100748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	50	2	0.24	10561850	508	28.86	20800	20850	20700	27000	14600	20800	20791.03	5.06	0	-322	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	666	11.07	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	21450	-2.80	20240102	20500	1.71	20240104	37500	-44.40	20230510	18450	13.01	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
85	20240108	090747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	6406400	308	17.50	20800	20800	20800	27000	14600	20800	20800.00	5.06	0	-278	21533	21166	20883	20516	20233	21350	20700	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.01	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.96	N	115310	500	15 억		161522	N	N	0	N	00	N
86	20240105	160746	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20800	100	2	0.48	36250750	1750	10.48	20700	21250	20600	26900	14500	20700	20714.71	5.07	0	-430	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	664	11.05	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
87	20240105	150748	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20750	50	2	0.24	26886850	1298	7.77	20700	21250	20600	26900	14500	20700	20714.06	5.07	0	-152	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	663	11.02	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	21450	-3.26	20240102	20500	1.22	20240104	37500	-44.67	20230510	18450	12.47	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
88	20240105	140745	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20750	50	2	0.24	21756850	1051	6.30	20700	21250	20600	26900	14500	20700	20701.09	5.07	0	-59	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	663	11.02	0.52	12	0.03	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	21450	-3.26	20240102	20500	1.22	20240104	37500	-44.67	20230510	18450	12.47	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
89	20240105	130746	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20800	100	2	0.48	7220100	348	2.08	20700	21250	20650	26900	14500	20700	20747.41	5.07	0	-15	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	664	11.05	0.52	12	0.01	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
90	20240105	120746	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20800	100	2	0.48	7220100	348	2.08	20700	21250	20650	26900	14500	20700	20747.41	5.07	0	-15	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	664	11.05	0.52	12	0.01	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20500	1.46	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
91	20240105	110745	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20650	-50	5	-0.24	6269600	302	1.81	20700	21250	20650	26900	14500	20700	20760.26	5.07	0	-14	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	659	10.97	0.52	12	0.01	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	21450	-3.73	20240102	20500	0.73	20240104	37500	-44.93	20230510	18450	11.92	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
92	20240105	100748	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20750	50	2	0.24	5338000	257	1.54	20700	21250	20650	26900	14500	20700	20770.43	5.07	0	-13	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	663	11.02	0.52	12	0.01	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	21450	-3.26	20240102	20500	1.22	20240104	37500	-44.67	20230510	18450	12.47	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
93	20240105	090745	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	20750	50	2	0.24	2425700	117	0.70	20700	21250	20650	26900	14500	20700	20732.48	5.07	0	61	21566	21132	20816	20382	20066	20975	20225	16	6200	500	14490	50	1	3192883	663	11.02	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	21450	-3.26	20240102	20500	1.22	20240104	37500	-44.67	20230510	18450	12.47	20231024	2.97	N	115310	500	15 억		161953	N	N	0	N	00	N
94	20240104	160742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-50	5	-0.24	344679600	16695	513.06	20750	21250	20500	26950	14550	20750	20645.68	5.07	0	148	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	661	10.99	0.52	12	0.52	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	21450	-3.50	20240102	20500	0.98	20240104	37500	-44.80	20230510	18450	12.20	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
95	20240104	150744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-50	5	-0.24	251707750	12176	374.19	20750	21250	20550	26950	14550	20750	20672.45	5.07	0	-770	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	661	10.99	0.52	12	0.38	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	21450	-3.50	20240102	20550	0.73	20240104	37500	-44.80	20230510	18450	12.20	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
96	20240104	140744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	300	2	1.45	48865950	2341	71.94	20750	21250	20600	26950	14550	20750	20873.96	5.07	0	-1190	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	672	11.18	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	21450	-1.86	20240102	20600	2.18	20240104	37500	-43.87	20230510	18450	14.09	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
97	20240104	130745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	400	2	1.93	45251850	2169	66.66	20750	21250	20600	26950	14550	20750	20863.00	5.07	0	-1062	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	675	11.23	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.60	18450	20231024	14.63	21450	-1.40	20240102	20600	2.67	20240104	37500	-43.60	20230510	18450	14.63	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
98	20240104	120742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	50	2	0.24	30410450	1463	44.96	20750	20950	20600	26950	14550	20750	20786.36	5.07	0	-779	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	664	11.05	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20600	0.97	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
99	20240104	110741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	0	3	0.00	28791400	1385	42.56	20750	20950	20600	26950	14550	20750	20788.01	5.07	0	-778	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	663	11.02	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	21450	-3.26	20240102	20600	0.73	20240104	37500	-44.67	20230510	18450	12.47	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
100	20240104	100742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	50	2	0.24	16409050	789	24.25	20750	20950	20600	26950	14550	20750	20797.28	5.07	0	-562	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	664	11.05	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	21450	-3.03	20240102	20600	0.97	20240104	37500	-44.53	20230510	18450	12.74	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
101	20240104	090745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-150	5	-0.72	435000	21	0.65	20750	20750	20600	26950	14550	20750	20714.29	5.07	0	0	21516	21132	20916	20532	20316	21025	20425	16	6200	500	14520	50	1	3192883	658	10.94	0.52	12	0.00	1883.00	39991.00	37500	20230510	-45.07	18450	20231024	11.65	21450	-3.96	20240102	20600	0.00	20240104	37500	-45.07	20230510	18450	11.65	20231024	2.97	N	115310	500	15 억		161807	N	N	0	N	00	N
102	20240103	160741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-300	5	-1.43	67910550	3252	34.62	21300	21300	20700	27350	14750	21050	20882.74	5.10	0	-1043	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	663	11.02	0.52	12	0.10	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	21450	-3.26	20240102	20700	0.24	20240103	37500	-44.67	20230510	18450	12.47	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
103	20240103	150739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-200	5	-0.95	57405000	2746	29.23	21300	21300	20700	27350	14750	21050	20904.95	5.10	0	-977	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	666	11.07	0.52	12	0.09	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	21450	-2.80	20240102	20700	0.72	20240103	37500	-44.40	20230510	18450	13.01	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
104	20240103	140737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-300	5	-1.43	51740000	2473	26.33	21300	21300	20700	27350	14750	21050	20921.96	5.10	0	-812	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	663	11.02	0.52	12	0.08	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	21450	-3.26	20240102	20700	0.24	20240103	37500	-44.67	20230510	18450	12.47	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
105	20240103	130740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-50	5	-0.24	41127350	1962	20.89	21300	21300	20700	27350	14750	21050	20961.95	5.10	0	-544	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	671	11.15	0.53	12	0.06	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	21450	-2.10	20240102	20700	1.45	20240103	37500	-44.00	20230510	18450	13.82	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
106	20240103	120742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-200	5	-0.95	34165550	1628	17.33	21300	21300	20700	27350	14750	21050	20986.21	5.10	0	-534	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	666	11.07	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	21450	-2.80	20240102	20700	0.72	20240103	37500	-44.40	20230510	18450	13.01	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
107	20240103	110738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	0	3	0.00	11205450	531	5.65	21300	21300	20900	27350	14750	21050	21102.54	5.10	0	-240	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	672	11.18	0.53	12	0.02	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	21450	-1.86	20240102	20850	0.96	20240102	37500	-43.87	20230510	18450	14.09	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
108	20240103	100739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	150	2	0.71	8356550	395	4.20	21300	21300	20900	27350	14750	21050	21155.82	5.10	0	-218	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	677	11.26	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	21450	-1.17	20240102	20850	1.68	20240102	37500	-43.47	20230510	18450	14.91	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
109	20240103	090738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	0	3	0.00	1824400	86	0.92	21300	21300	21050	27350	14750	21050	21213.95	5.10	0	-25	21716	21382	21116	20782	20516	21250	20650	16	6300	500	14730	50	1	3192883	672	11.18	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	21450	-1.86	20240102	20850	0.96	20240102	37500	-43.87	20230510	18450	14.09	20231024	3.02	N	115310	500	15 억		162850	N	N	0	N	00	N
110	20240102	160738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-200	5	-0.94	197564600	9394	225.22	21300	21450	20850	27600	14900	21250	21030.93	5.09	0	296	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	672	11.18	0.53	12	0.29	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	21450	-1.86	20240102	20850	0.96	20240102	37500	-43.87	20230510	18450	14.09	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N
111	20240102	150738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	177241550	8429	202.09	21300	21450	20850	27600	14900	21250	21027.59	5.09	0	760	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	671	11.15	0.53	12	0.26	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	21450	-2.10	20240102	20850	0.72	20240102	37500	-44.00	20230510	18450	13.82	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N
112	20240102	140739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-200	5	-0.94	157471800	7486	179.48	21300	21450	20850	27600	14900	21250	21035.51	5.09	0	314	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	672	11.18	0.53	12	0.23	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	21450	-1.86	20240102	20850	0.96	20240102	37500	-43.87	20230510	18450	14.09	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N
113	20240102	130734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	113614100	5398	129.42	21300	21450	20850	27600	14900	21250	21047.44	5.09	0	-50	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	671	11.15	0.53	12	0.17	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	21450	-2.10	20240102	20850	0.72	20240102	37500	-44.00	20230510	18450	13.82	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N
114	20240102	120733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-150	5	-0.71	64505750	3061	73.39	21300	21450	20850	27600	14900	21250	21073.42	5.09	0	5	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	674	11.21	0.53	12	0.10	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	21450	-1.63	20240102	20850	1.20	20240102	37500	-43.73	20230510	18450	14.36	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N
115	20240102	110734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-300	5	-1.41	37168950	1760	42.20	21300	21450	20850	27600	14900	21250	21118.72	5.09	0	-433	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	669	11.13	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.13	18450	20231024	13.55	21450	-2.33	20240102	20850	0.48	20240102	37500	-44.13	20230510	18450	13.55	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N
116	20240102	100725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	200	2	0.94	7018700	330	7.91	21300	21450	21250	27600	14900	21250	21268.79	5.09	0	-275	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	685	11.39	0.54	12	0.01	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	21450	0.00	20240102	21250	0.94	20240102	37500	-42.80	20230510	18450	16.26	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N
117	20240102	090718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	0	3	0.00	0	0	0.00	0	0	0	27600	14900	21250	0.00	5.09	0	0	21650	21450	21050	20850	20450	21550	20950	16	6350	500	14870	50	1	3192883	678	11.29	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	0	0.00	0	0	0.00	0	37500	-43.33	20230510	18450	15.18	20231024	3.02	N	115310	500	15 억		162570	N	N	0	N	00	N