KissMeData/115310/price/prices-20240301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240329	160802	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-200	5	-0.88	284848350	12763	409.20	22500	22500	22200	29350	15850	22600	22317.97	4.10	-831	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	715	9.99	0.54	12	0.40	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
3	20240329	150804	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	-250	5	-1.11	155582900	6961	223.18	22500	22500	22250	29350	15850	22600	22350.65	4.10	-969	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	714	9.97	0.54	12	0.22	2242.00	41313.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
4	20240329	140759	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-300	5	-1.33	143449550	6417	205.74	22500	22500	22250	29350	15850	22600	22354.61	4.10	-809	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	712	9.95	0.54	12	0.20	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
5	20240329	130747	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-300	5	-1.33	129859250	5807	186.18	22500	22500	22250	29350	15850	22600	22362.54	4.10	-879	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	712	9.95	0.54	12	0.18	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
6	20240329	120756	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	-250	5	-1.11	116636500	5215	167.20	22500	22500	22250	29350	15850	22600	22365.58	4.10	-1063	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	714	9.97	0.54	12	0.16	2242.00	41313.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
7	20240329	110746	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-200	5	-0.88	68446100	3058	98.04	22500	22500	22350	29350	15850	22600	22382.64	4.10	-1237	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	715	9.99	0.54	12	0.10	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
8	20240329	100747	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-200	5	-0.88	27027850	1206	38.67	22500	22500	22350	29350	15850	22600	22411.15	4.10	30	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	715	9.99	0.54	12	0.04	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
9	20240329	090746	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	-100	5	-0.44	269000	12	0.38	22500	22500	22400	29350	15850	22600	22416.67	4.10	0	22933	22766	22533	22366	22133	22850	22450	16	6750	500	15820	50	1	3192883	718	10.04	0.54	12	0.00	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.68	N	115310	500	15 억	130997	N	N	N	N
10	20240328	160753	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22600	100	2	0.44	70426750	3119	64.63	22500	22700	22300	29250	15750	22500	22579.91	4.08	582	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	722	10.08	0.55	12	0.10	2242.00	41313.00	37500	20230510	-39.73	18450	20231024	22.49	23050	-1.95	20240202	20500	10.24	20240104	37500	-39.73	20230510	18450	22.49	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
11	20240328	150753	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22600	100	2	0.44	61646050	2730	56.57	22500	22700	22300	29250	15750	22500	22580.97	4.08	630	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	722	10.08	0.55	12	0.09	2242.00	41313.00	37500	20230510	-39.73	18450	20231024	22.49	23050	-1.95	20240202	20500	10.24	20240104	37500	-39.73	20230510	18450	22.49	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
12	20240328	140743	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22550	50	2	0.22	59055550	2615	54.19	22500	22700	22300	29250	15750	22500	22583.38	4.08	630	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	720	10.06	0.55	12	0.08	2242.00	41313.00	37500	20230510	-39.87	18450	20231024	22.22	23050	-2.17	20240202	20500	10.00	20240104	37500	-39.87	20230510	18450	22.22	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
13	20240328	130743	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22650	150	2	0.67	58489550	2590	53.67	22500	22700	22300	29250	15750	22500	22582.84	4.08	630	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	723	10.10	0.55	12	0.08	2242.00	41313.00	37500	20230510	-39.60	18450	20231024	22.76	23050	-1.74	20240202	20500	10.49	20240104	37500	-39.60	20230510	18450	22.76	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
14	20240328	120746	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22600	100	2	0.44	49040550	2172	45.01	22500	22700	22300	29250	15750	22500	22578.52	4.08	463	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	722	10.08	0.55	12	0.07	2242.00	41313.00	37500	20230510	-39.73	18450	20231024	22.49	23050	-1.95	20240202	20500	10.24	20240104	37500	-39.73	20230510	18450	22.49	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
15	20240328	110747	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22650	150	2	0.67	34293300	1520	31.50	22500	22700	22300	29250	15750	22500	22561.38	4.08	395	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	723	10.10	0.55	12	0.05	2242.00	41313.00	37500	20230510	-39.60	18450	20231024	22.76	23050	-1.74	20240202	20500	10.49	20240104	37500	-39.60	20230510	18450	22.76	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
16	20240328	100739	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22450	-50	5	-0.22	9131350	406	8.41	22500	22500	22300	29250	15750	22500	22491.01	4.08	-94	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	717	10.01	0.54	12	0.01	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
17	20240328	090800	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22500	0	3	0.00	7695000	342	7.09	22500	22500	22500	29250	15750	22500	22500.00	4.08	-53	22800	22650	22400	22250	22000	22725	22325	16	6750	500	15750	50	1	3192883	718	10.04	0.54	12	0.01	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.68	N	115310	500	15 억	130249	N	N	N	N
18	20240327	160757	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22500	100	2	0.45	107888150	4826	82.71	22300	22550	22150	29100	15700	22400	22355.61	4.06	675	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	718	10.04	0.54	12	0.15	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
19	20240327	150758	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22500	100	2	0.45	106021150	4743	81.29	22300	22550	22150	29100	15700	22400	22353.18	4.06	657	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	718	10.04	0.54	12	0.15	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
20	20240327	140757	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22400	0	3	0.00	99231450	4441	76.11	22300	22550	22150	29100	15700	22400	22344.39	4.06	626	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	715	9.99	0.54	12	0.14	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
21	20240327	130756	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22550	150	2	0.67	72709350	3257	55.82	22300	22550	22150	29100	15700	22400	22324.03	4.06	545	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	720	10.06	0.55	12	0.10	2242.00	41313.00	37500	20230510	-39.87	18450	20231024	22.22	23050	-2.17	20240202	20500	10.00	20240104	37500	-39.87	20230510	18450	22.22	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
22	20240327	120757	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22450	50	2	0.22	53958100	2420	41.47	22300	22550	22150	29100	15700	22400	22296.74	4.06	498	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	717	10.01	0.54	12	0.08	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
23	20240327	110754	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22450	50	2	0.22	39356250	1770	30.33	22300	22450	22150	29100	15700	22400	22235.17	4.06	473	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	717	10.01	0.54	12	0.06	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
24	20240327	100750	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22300	-100	5	-0.45	26421000	1192	20.43	22300	22300	22150	29100	15700	22400	22165.27	4.06	933	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	712	9.95	0.54	12	0.04	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
25	20240327	090756	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22300	-100	5	-0.45	66750	3	0.05	22300	22300	22150	29100	15700	22400	22250.00	4.06	0	22733	22566	22283	22116	21833	22650	22200	16	6700	500	15680	50	1	3192883	712	9.95	0.54	12	0.00	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.67	N	115310	500	15 억	129593	N	N	N	N
26	20240326	160650	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	100	2	0.45	129146350	5835	116.19	22300	22450	22000	28950	15650	22300	22133.05	4.05	439	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	715	9.99	0.54	12	0.18	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
27	20240326	150746	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	50	2	0.22	123376900	5577	111.05	22300	22450	22000	28950	15650	22300	22122.45	4.05	480	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	714	9.97	0.54	12	0.17	2242.00	41313.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
28	20240326	140742	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	114823550	5193	103.41	22300	22450	22000	28950	15650	22300	22111.22	4.05	376	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	710	9.92	0.54	12	0.16	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
29	20240326	130740	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	112174800	5074	101.04	22300	22450	22000	28950	15650	22300	22107.77	4.05	356	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	710	9.92	0.54	12	0.16	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
30	20240326	120742	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	104615050	4735	94.29	22300	22450	22000	28950	15650	22300	22093.99	4.05	282	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	710	9.92	0.54	12	0.15	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
31	20240326	110736	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	81372050	3687	73.42	22300	22300	22000	28950	15650	22300	22069.99	4.05	22	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	710	9.92	0.54	12	0.12	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
32	20240326	100746	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-200	5	-0.90	77218900	3500	69.69	22300	22300	22000	28950	15650	22300	22062.54	4.05	101	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	706	9.86	0.53	12	0.11	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
33	20240326	090746	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	2134950	96	1.91	22300	22300	22150	28950	15650	22300	22239.06	4.05	-42	22866	22582	22416	22132	21966	22500	22050	16	6650	500	15610	50	1	3192883	712	9.95	0.54	12	0.00	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.67	N	115310	500	15 억	129154	N	N	N	N
34	20240325	160810	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-200	5	-0.89	111872600	5016	64.86	22700	22700	22250	29250	15750	22500	22303.15	4.04	7	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	712	9.95	0.54	12	0.16	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
35	20240325	150813	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-100	5	-0.44	93439700	4188	54.16	22700	22700	22250	29250	15750	22500	22311.29	4.04	41	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	715	9.99	0.54	12	0.13	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
36	20240325	140810	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-100	5	-0.44	70138100	3142	40.63	22700	22700	22250	29250	15750	22500	22322.76	4.04	39	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	715	9.99	0.54	12	0.10	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
37	20240325	130811	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	-150	5	-0.67	62148050	2785	36.01	22700	22700	22250	29250	15750	22500	22315.28	4.04	180	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	714	9.97	0.54	12	0.09	2242.00	41313.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
38	20240325	120815	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-100	5	-0.44	58773100	2634	34.06	22700	22700	22250	29250	15750	22500	22313.25	4.04	180	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	715	9.99	0.54	12	0.08	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
39	20240325	110813	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	-50	5	-0.22	56264300	2522	32.61	22700	22700	22250	29250	15750	22500	22309.40	4.04	289	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	717	10.01	0.54	12	0.08	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
40	20240325	100812	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-100	5	-0.44	32820600	1470	19.01	22700	22700	22250	29250	15750	22500	22326.94	4.04	53	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	715	9.99	0.54	12	0.05	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
41	20240325	090815	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-100	5	-0.44	3606900	160	2.07	22700	22700	22400	29250	15750	22500	22543.12	4.04	-66	22833	22666	22433	22266	22033	22750	22350	16	6750	500	15750	50	1	3192883	715	9.99	0.54	12	0.01	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.74	N	115310	500	15 억	129134	N	N	N	N
42	20240322	160812	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	50	2	0.22	173737400	7733	73.02	22450	22600	22200	29150	15750	22450	22467.01	4.00	1268	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	718	10.04	0.54	12	0.24	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
43	20240322	150815	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	0	3	0.00	155120700	6904	65.19	22450	22600	22200	29150	15750	22450	22468.24	4.00	1162	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	717	10.01	0.54	12	0.22	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
44	20240322	140806	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-50	5	-0.22	121125850	5388	50.88	22450	22600	22200	29150	15750	22450	22480.67	4.00	978	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	715	9.99	0.54	12	0.17	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
45	20240322	130810	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	0	3	0.00	110268300	4903	46.30	22450	22600	22200	29150	15750	22450	22489.97	4.00	939	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	717	10.01	0.54	12	0.15	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
46	20240322	120805	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-50	5	-0.22	109597200	4873	46.02	22450	22600	22200	29150	15750	22450	22490.70	4.00	922	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	715	9.99	0.54	12	0.15	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
47	20240322	110813	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-150	5	-0.67	108258350	4813	45.45	22450	22600	22200	29150	15750	22450	22492.90	4.00	935	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	712	9.95	0.54	12	0.15	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
48	20240322	100806	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	0	3	0.00	93083200	4136	39.06	22450	22600	22200	29150	15750	22450	22505.61	4.00	1412	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	717	10.01	0.54	12	0.13	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
49	20240322	090804	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	0	3	0.00	4889900	218	2.06	22450	22450	22350	29150	15750	22450	22430.73	4.00	-14	23016	22732	22416	22132	21816	22875	22275	16	6700	500	15710	50	1	3192883	717	10.01	0.54	12	0.01	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.74	N	115310	500	15 억	127865	N	N	N	N
50	20240321	160811	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	150	2	0.67	237035950	10590	201.79	22400	22700	22100	28950	15650	22300	22382.95	3.88	3869	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	717	10.01	0.54	12	0.33	2242.00	41313.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
51	20240321	150807	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	200	2	0.90	224536600	10032	191.16	22400	22700	22100	28950	15650	22300	22382.04	3.88	3788	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	718	10.04	0.54	12	0.31	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
52	20240321	140807	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22550	250	2	1.12	223774900	9998	190.51	22400	22700	22100	28950	15650	22300	22381.97	3.88	3788	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	720	10.06	0.55	12	0.31	2242.00	41313.00	37500	20230510	-39.87	18450	20231024	22.22	23050	-2.17	20240202	20500	10.00	20240104	37500	-39.87	20230510	18450	22.22	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
53	20240321	130754	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22600	300	2	1.35	179167150	8008	152.59	22400	22700	22100	28950	15650	22300	22373.52	3.88	3623	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	722	10.08	0.55	12	0.25	2242.00	41313.00	37500	20230510	-39.73	18450	20231024	22.49	23050	-1.95	20240202	20500	10.24	20240104	37500	-39.73	20230510	18450	22.49	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
54	20240321	120808	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	200	2	0.90	156508350	7003	133.44	22400	22700	22100	28950	15650	22300	22348.76	3.88	3352	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	718	10.04	0.54	12	0.22	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
55	20240321	110804	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	50	2	0.22	85579950	3844	73.25	22400	22400	22100	28950	15650	22300	22263.25	3.88	2295	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	714	9.97	0.54	12	0.12	2242.00	41313.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
56	20240321	100809	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-150	5	-0.67	20889450	943	17.97	22400	22400	22100	28950	15650	22300	22152.12	3.88	180	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	707	9.88	0.54	12	0.03	2242.00	41313.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
57	20240321	090811	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	100	2	0.45	1142400	51	0.97	22400	22400	22400	28950	15650	22300	22400.00	3.88	0	22533	22416	22233	22116	21933	22475	22175	16	6650	500	15610	50	1	3192883	715	9.99	0.54	12	0.00	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.71	N	115310	500	15 억	124010	N	N	N	N
58	20240320	160759	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	116862800	5248	131.66	22100	22350	22050	28950	15650	22300	22268.06	3.91	-900	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	712	9.95	0.54	12	0.16	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
59	20240320	150801	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	79893650	3590	90.07	22100	22350	22050	28950	15650	22300	22254.50	3.91	-500	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	712	9.95	0.54	12	0.11	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
60	20240320	140807	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	52416950	2358	59.16	22100	22350	22050	28950	15650	22300	22229.41	3.91	-259	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	712	9.95	0.54	12	0.07	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
61	20240320	130805	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	31343050	1412	35.42	22100	22300	22050	28950	15650	22300	22197.63	3.91	-113	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	710	9.92	0.54	12	0.04	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
62	20240320	120759	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	15500650	699	17.54	22100	22300	22050	28950	15650	22300	22175.46	3.91	-26	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	710	9.92	0.54	12	0.02	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
63	20240320	110801	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-200	5	-0.90	8095000	366	9.18	22100	22200	22050	28950	15650	22300	22117.49	3.91	29	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	706	9.86	0.53	12	0.01	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
64	20240320	100756	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-150	5	-0.67	4487350	203	5.09	22100	22150	22050	28950	15650	22300	22105.17	3.91	45	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	707	9.88	0.54	12	0.01	2242.00	41313.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
65	20240320	090759	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-250	5	-1.12	2187650	99	2.48	22100	22100	22050	28950	15650	22300	22097.47	3.91	45	22566	22432	22166	22032	21766	22500	22100	16	6650	500	15610	50	1	3192883	704	9.83	0.53	12	0.00	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.71	N	115310	500	15 억	124910	N	N	N	N
66	20240319	160751	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	88176350	3986	74.23	22300	22300	21900	28950	15650	22300	22120.52	3.96	-1421	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	712	11.84	0.56	12	0.12	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
67	20240319	150801	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	69472950	3146	58.58	22300	22300	21900	28950	15650	22300	22082.95	3.96	-1110	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	710	11.82	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
68	20240319	140801	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-250	5	-1.12	56720900	2572	47.90	22300	22300	21900	28950	15650	22300	22053.23	3.96	-847	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	704	11.71	0.55	12	0.08	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
69	20240319	130730	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-300	5	-1.35	51674550	2342	43.61	22300	22300	22000	28950	15650	22300	22064.28	3.96	-846	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	702	11.68	0.55	12	0.07	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
70	20240319	120754	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-150	5	-0.67	33601550	1523	28.36	22300	22300	22000	28950	15650	22300	22062.74	3.96	-325	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	707	11.76	0.55	12	0.05	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
71	20240319	110756	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-250	5	-1.12	22062900	1001	18.64	22300	22300	22000	28950	15650	22300	22040.86	3.96	-124	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	704	11.71	0.55	12	0.03	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
72	20240319	100759	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-250	5	-1.12	13938300	632	11.77	22300	22300	22000	28950	15650	22300	22054.27	3.96	-7	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	704	11.71	0.55	12	0.02	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
73	20240319	090759	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	646650	29	0.54	22300	22300	22250	28950	15650	22300	22298.28	3.96	-1	22633	22466	22233	22066	21833	22350	21950	16	6650	500	15610	50	1	3192883	710	11.82	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.71	N	115310	500	15 억	126331	N	N	N	N
74	20240318	160754	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-50	5	-0.22	119406300	5368	151.85	22350	22400	22000	29050	15650	22350	22244.07	3.98	-893	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	712	11.84	0.56	12	0.17	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
75	20240318	150754	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-150	5	-0.67	111825250	5026	142.18	22350	22400	22000	29050	15650	22350	22249.35	3.98	-867	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.16	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
76	20240318	140754	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-150	5	-0.67	90638750	4068	115.08	22350	22400	22000	29050	15650	22350	22280.91	3.98	-890	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.13	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
77	20240318	130753	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-50	5	-0.22	30236600	1359	38.44	22350	22400	22000	29050	15650	22350	22249.15	3.98	-442	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	712	11.84	0.56	12	0.04	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
78	20240318	120747	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-150	5	-0.67	17659350	796	22.52	22350	22400	22000	29050	15650	22350	22185.11	3.98	-127	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.02	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
79	20240318	110755	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-150	5	-0.67	15232850	687	19.43	22350	22400	22000	29050	15650	22350	22173.00	3.98	-107	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.02	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
80	20240318	100753	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-50	5	-0.22	12639500	570	16.12	22350	22400	22000	29050	15650	22350	22174.56	3.98	-85	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	712	11.84	0.56	12	0.02	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
81	20240318	090753	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-250	5	-1.12	3575800	160	4.53	22350	22400	22100	29050	15650	22350	22348.75	3.98	-75	22916	22632	22416	22132	21916	22775	22275	16	6700	500	15640	50	1	3192883	706	11.74	0.55	12	0.01	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.71	N	115310	500	15 억	127224	N	N	N	N
82	20240315	160745	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	50	2	0.22	78689700	3535	63.45	22300	22700	22200	28950	15650	22300	22260.17	3.98	56	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	714	11.87	0.56	12	0.11	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
83	20240315	150719	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	72981050	3279	58.86	22300	22700	22200	28950	15650	22300	22257.11	3.98	36	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	710	11.82	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
84	20240315	140705	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	45117850	2027	36.38	22300	22700	22200	28950	15650	22300	22258.44	3.98	-231	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	712	11.84	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
85	20240315	130747	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	43846750	1970	35.36	22300	22700	22200	28950	15650	22300	22257.23	3.98	-224	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	710	11.82	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
86	20240315	120745	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	43201250	1941	34.84	22300	22700	22200	28950	15650	22300	22257.21	3.98	-224	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	712	11.84	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
87	20240315	110743	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	36051500	1620	29.08	22300	22700	22200	28950	15650	22300	22254.01	3.98	-13	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	712	11.84	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
88	20240315	100744	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	50	2	0.22	18136050	814	14.61	22300	22700	22200	28950	15650	22300	22280.16	3.98	-5	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	714	11.87	0.56	12	0.03	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
89	20240315	090749	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22600	300	2	1.35	1389050	62	1.11	22300	22700	22300	28950	15650	22300	22404.03	3.98	-2	22633	22466	22333	22166	22033	22450	22150	16	6650	500	15610	50	1	3192883	722	12.00	0.57	12	0.00	1883.00	39991.00	37500	20230510	-39.73	18450	20231024	22.49	23050	-1.95	20240202	20500	10.24	20240104	37500	-39.73	20230510	18450	22.49	20231024	2.74	N	115310	500	15 억	127146	N	N	N	N
90	20240314	160738	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-200	5	-0.89	124691800	5570	101.40	22300	22500	22200	29250	15750	22500	22386.32	3.97	502	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	712	11.84	0.56	12	0.17	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
91	20240314	150741	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	0	3	0.00	102535150	4578	83.34	22300	22500	22200	29250	15750	22500	22397.37	3.97	556	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	718	11.95	0.56	12	0.14	1883.00	39991.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
92	20240314	140740	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	-50	5	-0.22	101392650	4527	82.41	22300	22500	22200	29250	15750	22500	22397.32	3.97	506	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	717	11.92	0.56	12	0.14	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
93	20240314	130737	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	0	3	0.00	90965250	4062	73.95	22300	22500	22200	29250	15750	22500	22394.20	3.97	128	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	718	11.95	0.56	12	0.13	1883.00	39991.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
94	20240314	120738	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	-100	5	-0.44	26905050	1203	21.90	22300	22450	22200	29250	15750	22500	22364.96	3.97	-210	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.04	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
95	20240314	110739	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	-50	5	-0.22	22447400	1004	18.28	22300	22450	22200	29250	15750	22500	22357.97	3.97	-166	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	717	11.92	0.56	12	0.03	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
96	20240314	100744	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	-150	5	-0.67	7665050	344	6.26	22300	22450	22200	29250	15750	22500	22282.12	3.97	-53	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	714	11.87	0.56	12	0.01	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
97	20240314	090741	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	-50	5	-0.22	267750	12	0.22	22300	22450	22300	29250	15750	22500	22312.50	3.97	-2	22933	22716	22433	22216	21933	22825	22325	16	6750	500	15750	50	1	3192883	717	11.92	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.73	N	115310	500	15 억	126630	N	N	N	N
98	20240313	160731	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	100	2	0.45	121638750	5448	277.25	22150	22650	22150	29100	15700	22400	22327.23	3.99	-886	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	718	11.95	0.56	12	0.17	1883.00	39991.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
99	20240313	150732	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	0	3	0.00	95426050	4281	217.86	22150	22650	22150	29100	15700	22400	22290.60	3.99	-913	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	715	11.90	0.56	12	0.13	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
100	20240313	140737	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-100	5	-0.45	87942750	3946	200.81	22150	22650	22150	29100	15700	22400	22286.56	3.99	-1024	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	712	11.84	0.56	12	0.12	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
101	20240313	130738	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-150	5	-0.67	60834900	2728	138.83	22150	22650	22150	29100	15700	22400	22300.18	3.99	-1034	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	710	11.82	0.56	12	0.09	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
102	20240313	120734	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	-50	5	-0.22	52369300	2349	119.54	22150	22650	22150	29100	15700	22400	22294.30	3.99	-977	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	714	11.87	0.56	12	0.07	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
103	20240313	110731	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	-50	5	-0.22	43995050	1975	100.51	22150	22650	22150	29100	15700	22400	22275.97	3.99	-913	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	714	11.87	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
104	20240313	100730	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	0	3	0.00	9276650	417	21.22	22150	22650	22150	29100	15700	22400	22246.16	3.99	-77	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	715	11.90	0.56	12	0.01	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
105	20240313	090735	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	-100	5	-0.45	1888500	85	4.33	22150	22650	22150	29100	15700	22400	22217.65	3.99	-20	22733	22566	22433	22266	22133	22500	22200	16	6700	500	15680	50	1	3192883	712	11.84	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.71	N	115310	500	15 억	127530	N	N	N	N
106	20240312	160723	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	43991350	1965	8.90	22600	22600	22300	29250	15750	22500	22387.46	4.01	-435	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
107	20240312	150723	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	38234550	1708	7.74	22600	22600	22300	29250	15750	22500	22385.57	4.01	-410	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
108	20240312	140716	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	36982850	1652	7.48	22600	22600	22300	29250	15750	22500	22386.71	4.01	-410	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
109	20240312	130649	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22350	-150	5	-0.67	36111900	1613	7.31	22600	22600	22300	29250	15750	22500	22388.03	4.01	-410	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	714	11.87	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
110	20240312	120726	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	25719350	1148	5.20	22600	22600	22300	29250	15750	22500	22403.61	4.01	-131	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.04	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
111	20240312	110724	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22350	-150	5	-0.67	20254650	904	4.10	22600	22600	22300	29250	15750	22500	22405.59	4.01	-128	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	714	11.87	0.56	12	0.03	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
112	20240312	100724	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22300	-200	5	-0.89	15468200	690	3.13	22600	22600	22300	29250	15750	22500	22417.68	4.01	-32	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	712	11.84	0.56	12	0.02	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
113	20240312	090723	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22450	-50	5	-0.22	5996950	266	1.21	22600	22600	22450	29250	15750	22500	22544.92	4.01	-30	22900	22700	22400	22200	21900	22800	22300	16	6750	500	15750	50	1	3192883	717	11.92	0.56	12	0.01	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.64	N	115310	500	15 억	127949	N	N	N	N
114	20240311	160721	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	150	2	0.67	494166400	22071	135.02	22450	22600	22100	29050	15650	22350	22389.85	3.96	1658	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	718	11.95	0.56	12	0.69	1883.00	39991.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
115	20240311	150720	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	50	2	0.22	471325700	21053	128.80	22450	22600	22100	29050	15650	22350	22387.58	3.96	1370	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	715	11.90	0.56	12	0.66	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
116	20240311	140718	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	100	2	0.45	451943600	20188	123.50	22450	22600	22100	29050	15650	22350	22386.74	3.96	1331	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	717	11.92	0.56	12	0.63	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
117	20240311	130720	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	100	2	0.45	416174950	18600	113.79	22450	22600	22100	29050	15650	22350	22375.00	3.96	1119	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	717	11.92	0.56	12	0.58	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
118	20240311	120721	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	50	2	0.22	372786050	16666	101.96	22450	22600	22100	29050	15650	22350	22368.06	3.96	761	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	715	11.90	0.56	12	0.52	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
119	20240311	110717	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	0	3	0.00	340069250	15203	93.01	22450	22600	22100	29050	15650	22350	22368.56	3.96	572	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	714	11.87	0.56	12	0.48	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
120	20240311	100709	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-150	5	-0.67	102790250	4586	28.06	22450	22600	22100	29050	15650	22350	22413.92	3.96	2735	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.14	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
121	20240311	090713	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	0	3	0.00	76010700	3377	20.66	22450	22600	22350	29050	15650	22350	22508.35	3.96	2754	22850	22600	22250	22000	21650	22725	22125	16	6700	500	15640	50	1	3192883	714	11.87	0.56	12	0.11	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.64	N	115310	500	15 억	126291	N	N	N	N
122	20240308	160718	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	200	2	0.90	360954200	16267	700.86	22100	22500	21900	28750	15550	22150	22189.08	3.83	4094	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	714	11.87	0.56	12	0.51	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
123	20240308	150715	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22450	300	2	1.35	302363950	13642	587.76	22100	22500	21900	28750	15550	22150	22164.20	3.83	3374	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	717	11.92	0.56	12	0.43	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
124	20240308	140713	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-50	5	-0.23	182185050	8267	356.18	22100	22250	21900	28750	15550	22150	22037.63	3.83	1467	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	706	11.74	0.55	12	0.26	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
125	20240308	130709	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-100	5	-0.45	137222950	6223	268.12	22100	22250	21900	28750	15550	22150	22050.93	3.83	1475	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	704	11.71	0.55	12	0.19	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
126	20240308	120711	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	0	3	0.00	120911700	5484	236.28	22100	22250	21900	28750	15550	22150	22048.09	3.83	1364	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	707	11.76	0.55	12	0.17	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
127	20240308	110712	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-50	5	-0.23	72881000	3315	142.83	22100	22100	21900	28750	15550	22150	21985.22	3.83	-14	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	706	11.74	0.55	12	0.10	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
128	20240308	100706	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-150	5	-0.68	31718300	1443	62.17	22100	22100	21900	28750	15550	22150	21980.80	3.83	-14	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	702	11.68	0.55	12	0.05	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
129	20240308	090707	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-50	5	-0.23	374950	17	0.73	22100	22100	21950	28750	15550	22150	22055.88	3.83	0	22416	22282	22066	21932	21716	22175	21825	16	6600	500	15500	50	1	3192883	706	11.74	0.55	12	0.00	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	122213	N	N	N	N
130	20240307	160709	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-50	5	-0.23	51113550	2321	126.07	22200	22200	21850	28850	15550	22200	22022.21	3.85	-623	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.07	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
131	20240307	150650	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-100	5	-0.45	32537200	1479	80.34	22200	22200	21850	28850	15550	22200	21999.46	3.85	-431	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	706	11.74	0.55	12	0.05	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
132	20240307	140658	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-150	5	-0.68	28983400	1318	71.59	22200	22200	21850	28850	15550	22200	21990.44	3.85	-293	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	704	11.71	0.55	12	0.04	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
133	20240307	130700	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-50	5	-0.23	28432150	1293	70.23	22200	22200	21850	28850	15550	22200	21989.29	3.85	-293	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.04	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
134	20240307	120703	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-150	5	-0.68	24102500	1097	59.59	22200	22200	21850	28850	15550	22200	21971.29	3.85	-212	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	704	11.71	0.55	12	0.03	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
135	20240307	110709	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-200	5	-0.90	23287400	1060	57.58	22200	22200	21850	28850	15550	22200	21969.25	3.85	-212	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	702	11.68	0.55	12	0.03	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
136	20240307	100703	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-200	5	-0.90	22891300	1042	56.60	22200	22200	21850	28850	15550	22200	21968.62	3.85	-202	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	702	11.68	0.55	12	0.03	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
137	20240307	090704	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	0	3	0.00	244200	11	0.60	22200	22200	22200	28850	15550	22200	22200.00	3.85	-1	22400	22300	22100	22000	21800	22350	22050	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.65	N	115310	500	15 억	122836	N	N	N	N
138	20240306	160700	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-50	5	-0.22	40619650	1841	31.83	22200	22200	21900	28900	15600	22250	22063.91	3.85	-242	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	709	11.79	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
139	20240306	150700	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	34103850	1547	26.75	22200	22200	21900	28900	15600	22250	22045.15	3.85	-171	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.05	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
140	20240306	140704	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	32821900	1489	25.75	22200	22200	21900	28900	15600	22250	22042.91	3.85	-126	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.05	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
141	20240306	130705	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-200	5	-0.90	31408050	1425	24.64	22200	22200	21900	28900	15600	22250	22040.74	3.85	-123	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	704	11.71	0.55	12	0.04	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
142	20240306	120703	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	29335250	1331	23.02	22200	22200	21900	28900	15600	22250	22040.01	3.85	-123	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.04	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
143	20240306	110701	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	16215350	736	12.73	22200	22200	21900	28900	15600	22250	22031.73	3.85	-109	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.02	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
144	20240306	100648	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	-250	5	-1.12	5744000	261	4.51	22200	22200	21900	28900	15600	22250	22007.66	3.85	0	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	702	11.68	0.55	12	0.01	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
145	20240306	090700	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	-350	5	-1.57	679750	31	0.54	22200	22200	21900	28900	15600	22250	21927.42	3.85	11	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	699	11.63	0.55	12	0.00	1883.00	39991.00	37500	20230510	-41.60	18450	20231024	18.70	23050	-4.99	20240202	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.67	N	115310	500	15 억	123033	N	N	N	N
146	20240305	160656	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	0	3	0.00	127717100	5783	183.24	22250	22250	21900	28900	15600	22250	22084.84	3.87	-538	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	710	11.82	0.56	12	0.18	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
147	20240305	150656	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-200	5	-0.90	119740000	5423	171.83	22250	22250	21900	28900	15600	22250	22080.03	3.87	-396	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	704	11.71	0.55	12	0.17	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
148	20240305	140650	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-100	5	-0.45	110733800	5016	158.94	22250	22250	21900	28900	15600	22250	22076.12	3.87	-381	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	707	11.76	0.55	12	0.16	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
149	20240305	130649	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-100	5	-0.45	105853100	4796	151.96	22250	22250	21900	28900	15600	22250	22071.12	3.87	-378	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	707	11.76	0.55	12	0.15	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
150	20240305	120650	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-100	5	-0.45	68073600	3087	97.81	22250	22250	21900	28900	15600	22250	22051.70	3.87	-1000	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	707	11.76	0.55	12	0.10	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
151	20240305	110652	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	54680200	2481	78.61	22250	22250	21900	28900	15600	22250	22039.58	3.87	-861	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.08	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
152	20240305	100648	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	-200	5	-0.90	30991750	1409	44.65	22250	22250	21900	28900	15600	22250	21995.56	3.87	-214	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	704	11.71	0.55	12	0.04	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
153	20240305	090649	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	0	3	0.00	2937000	132	4.18	22250	22250	22250	28900	15600	22250	22250.00	3.87	-19	22383	22316	22183	22116	21983	22350	22150	16	6650	500	15570	50	1	3192883	710	11.82	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.65	N	115310	500	15 억	123568	N	N	N	N
154	20240304	160652	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	0	3	0.00	68441950	3090	93.92	22200	22250	22050	28900	15600	22250	22149.47	3.89	-655	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	710	11.82	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N
155	20240304	150646	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	59713850	2696	81.95	22200	22250	22050	28900	15600	22250	22149.05	3.89	-557	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.08	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N
156	20240304	140615	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-50	5	-0.22	52776600	2382	72.40	22200	22250	22050	28900	15600	22250	22156.42	3.89	-491	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	709	11.79	0.56	12	0.07	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N
157	20240304	130642	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-50	5	-0.22	48731350	2199	66.84	22200	22250	22050	28900	15600	22250	22160.69	3.89	-367	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	709	11.79	0.56	12	0.07	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N
158	20240304	120618	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-50	5	-0.22	39647350	1789	54.38	22200	22250	22050	28900	15600	22250	22161.74	3.89	-234	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	709	11.79	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N
159	20240304	110637	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	-50	5	-0.22	28286450	1277	38.81	22200	22250	22050	28900	15600	22250	22150.70	3.89	-158	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	709	11.79	0.56	12	0.04	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N
160	20240304	100638	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	22614000	1021	31.03	22200	22250	22050	28900	15600	22250	22148.87	3.89	-124	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.03	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N
161	20240304	090639	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-150	5	-0.67	1509400	68	2.07	22200	22200	22100	28900	15600	22250	22197.06	3.89	-7	22483	22366	22133	22016	21783	22425	22075	16	6650	500	15570	50	1	3192883	706	11.74	0.55	12	0.00	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억	124223	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History