KissMeData/451760/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	121322	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20550	-950	5	-4.42	6994238750	326333	51.93	21600	22400	20500	27950	15050	21500	21432.69	2.34	0	-34981	22966	22232	20916	20182	18866	22600	20550	73	6450	500	15050	50	1	14589316	2998	-6.52	-4.70	12	2.24	-3154.00	-4372.00	25350	20240111	-18.93	13290	20231222	54.63	25350	-18.93	20240111	15690	30.98	20240102	25350	-18.93	20240111	13290	54.63	20231222	0.78	N	451760	500	72 억		341442	N	N	0	N	00	N
3	20240123	111316	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-650	5	-3.02	5970095300	276833	44.06	21600	22400	20800	27950	15050	21500	21565.86	2.34	0	-25604	22966	22232	20916	20182	18866	22600	20550	73	6450	500	15050	50	1	14589316	3042	-6.61	-4.77	12	1.90	-3154.00	-4372.00	25350	20240111	-17.75	13290	20231222	56.88	25350	-17.75	20240111	15690	32.89	20240102	25350	-17.75	20240111	13290	56.88	20231222	0.78	N	451760	500	72 억		341442	N	N	0	N	00	N
4	20240123	101317	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-400	5	-1.86	5086711800	234654	37.34	21600	22400	21000	27950	15050	21500	21678.02	2.34	0	-18715	22966	22232	20916	20182	18866	22600	20550	73	6450	500	15050	50	1	14589316	3078	-6.69	-4.83	12	1.61	-3154.00	-4372.00	25350	20240111	-16.77	13290	20231222	58.77	25350	-16.77	20240111	15690	34.48	20240102	25350	-16.77	20240111	13290	58.77	20231222	0.78	N	451760	500	72 억		341442	N	N	0	N	00	N
5	20240123	091316	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	300	2	1.40	1299748300	60283	9.59	21600	21800	21200	27950	15050	21500	21561.48	2.34	0	-11139	22966	22232	20916	20182	18866	22600	20550	73	6450	500	15050	50	1	14589316	3180	-6.91	-4.99	12	0.41	-3154.00	-4372.00	25350	20240111	-14.00	13290	20231222	64.03	25350	-14.00	20240111	15690	38.94	20240102	25350	-14.00	20240111	13290	64.03	20231222	0.78	N	451760	500	72 억		341442	N	N	0	N	00	N
6	20240119	161308	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19970	-1180	5	-5.58	11113671890	545846	97.01	21150	21350	19750	27450	14850	21150	20360.71	2.43	0	-33904	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	10	1	14589316	2913	-6.33	-4.57	12	3.74	-3154.00	-4372.00	25350	20240111	-21.22	13290	20231222	50.26	25350	-21.22	20240111	15690	27.28	20240102	25350	-21.22	20240111	13290	50.26	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
7	20240119	151312	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	-1100	5	-5.20	10755842650	527948	93.83	21150	21350	19750	27450	14850	21150	20372.31	2.43	0	-31905	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	50	1	14589316	2925	-6.36	-4.59	12	3.62	-3154.00	-4372.00	25350	20240111	-20.91	13290	20231222	50.87	25350	-20.91	20240111	15690	27.79	20240102	25350	-20.91	20240111	13290	50.87	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
8	20240119	141309	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19880	-1270	5	-6.00	9269565990	453356	80.57	21150	21350	19860	27450	14850	21150	20445.91	2.43	0	-34017	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	10	1	14589316	2900	-6.30	-4.55	12	3.11	-3154.00	-4372.00	25350	20240111	-21.58	13290	20231222	49.59	25350	-21.58	20240111	15690	26.70	20240102	25350	-21.58	20240111	13290	49.59	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
9	20240119	131310	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	-650	5	-3.07	7123667700	346673	61.61	21150	21350	20100	27450	14850	21150	20547.95	2.43	0	-17752	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	50	1	14589316	2991	-6.50	-4.69	12	2.38	-3154.00	-4372.00	25350	20240111	-19.13	13290	20231222	54.25	25350	-19.13	20240111	15690	30.66	20240102	25350	-19.13	20240111	13290	54.25	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
10	20240119	121314	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	-900	5	-4.26	6233598550	302623	53.78	21150	21350	20100	27450	14850	21150	20597.81	2.43	0	-15714	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	50	1	14589316	2954	-6.42	-4.63	12	2.07	-3154.00	-4372.00	25350	20240111	-20.12	13290	20231222	52.37	25350	-20.12	20240111	15690	29.06	20240102	25350	-20.12	20240111	13290	52.37	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
11	20240119	111313	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-850	5	-4.02	4892928900	236348	42.00	21150	21350	20100	27450	14850	21150	20701.44	2.43	0	-3991	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	50	1	14589316	2962	-6.44	-4.64	12	1.62	-3154.00	-4372.00	25350	20240111	-19.92	13290	20231222	52.75	25350	-19.92	20240111	15690	29.38	20240102	25350	-19.92	20240111	13290	52.75	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
12	20240119	101317	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-350	5	-1.65	2891828700	138547	24.62	21150	21350	20600	27450	14850	21150	20871.71	2.43	0	15616	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	50	1	14589316	3035	-6.59	-4.76	12	0.95	-3154.00	-4372.00	25350	20240111	-17.95	13290	20231222	56.51	25350	-17.95	20240111	15690	32.57	20240102	25350	-17.95	20240111	13290	56.51	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
13	20240119	091310	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-200	5	-0.95	1058594050	50504	8.98	21150	21350	20750	27450	14850	21150	20959.03	2.43	0	16551	23116	22132	21216	20232	19316	21675	19775	73	6300	500	14800	50	1	14589316	3056	-6.64	-4.79	12	0.35	-3154.00	-4372.00	25350	20240111	-17.36	13290	20231222	57.64	25350	-17.36	20240111	15690	33.52	20240102	25350	-17.36	20240111	13290	57.64	20231222	0.88	N	451760	500	72 억		354038	N	N	73	N	00	N
14	20240118	161307	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	250	2	1.20	11903441400	560356	137.21	21400	22200	20300	27150	14650	20900	21243.23	2.71	0	-45811	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3086	-6.71	-4.84	12	3.84	-3154.00	-4372.00	25350	20240111	-16.57	13290	20231222	59.14	25350	-16.57	20240111	15690	34.80	20240102	25350	-16.57	20240111	13290	59.14	20231222	1.09	N	451760	500	72 억		394891	N	N	73	N	00	N
15	20240118	151308	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	100	2	0.48	11639919150	547821	134.14	21400	22200	20300	27150	14650	20900	21248.23	2.71	0	-51699	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3064	-6.66	-4.80	12	3.75	-3154.00	-4372.00	25350	20240111	-17.16	13290	20231222	58.01	25350	-17.16	20240111	15690	33.84	20240102	25350	-17.16	20240111	13290	58.01	20231222	1.09	N	451760	500	72 억		394891	N	N	0	N	00	N
16	20240118	141308	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-50	5	-0.24	10593732450	498061	121.96	21400	22200	20300	27150	14650	20900	21270.60	2.71	0	-58653	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3042	-6.61	-4.77	12	3.41	-3154.00	-4372.00	25350	20240111	-17.75	13290	20231222	56.88	25350	-17.75	20240111	15690	32.89	20240102	25350	-17.75	20240111	13290	56.88	20231222	1.09	N	451760	500	72 억		394891	N	N	0	N	00	N
17	20240118	131305	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-250	5	-1.20	9077705700	424459	103.93	21400	22200	20500	27150	14650	20900	21387.54	2.71	0	-55792	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3013	-6.55	-4.72	12	2.91	-3154.00	-4372.00	25350	20240111	-18.54	13290	20231222	55.38	25350	-18.54	20240111	15690	31.61	20240102	25350	-18.54	20240111	13290	55.38	20231222	1.09	N	451760	500	72 억		394891	N	N	0	N	00	N
18	20240118	121310	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-100	5	-0.48	7700691350	358222	87.71	21400	22200	20750	27150	14650	20900	21498.45	2.71	0	-39898	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3035	-6.59	-4.76	12	2.46	-3154.00	-4372.00	25350	20240111	-17.95	13290	20231222	56.51	25350	-17.95	20240111	15690	32.57	20240102	25350	-17.95	20240111	13290	56.51	20231222	1.09	N	451760	500	72 억		394891	N	N	0	N	00	N
19	20240118	111308	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	200	2	0.96	6774144400	314068	76.90	21400	22200	20950	27150	14650	20900	21570.92	2.71	0	-29322	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3078	-6.69	-4.83	12	2.15	-3154.00	-4372.00	25350	20240111	-16.77	13290	20231222	58.77	25350	-16.77	20240111	15690	34.48	20240102	25350	-16.77	20240111	13290	58.77	20231222	1.09	N	451760	500	72 억		394891	N	N	0	N	00	N
20	20240118	101305	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	450	2	2.15	5749173600	265534	65.02	21400	22200	20950	27150	14650	20900	21653.86	2.71	0	-17560	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3115	-6.77	-4.88	12	1.82	-3154.00	-4372.00	25350	20240111	-15.78	13290	20231222	60.65	25350	-15.78	20240111	15690	36.07	20240102	25350	-15.78	20240111	13290	60.65	20231222	1.09	N	451760	500	72 억		394891	N	N	0	N	00	N
21	20240118	091305	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	700	2	3.35	2373757850	109553	26.83	21400	22100	21200	27150	14650	20900	21673.88	2.71	0	2956	22666	21782	21166	20282	19666	21475	19975	73	6250	500	14630	50	1	14589316	3151	-6.85	-4.94	12	0.75	-3154.00	-4372.00	25350	20240111	-14.79	13290	20231222	62.53	25350	-14.79	20240111	15690	37.67	20240102	25350	-14.79	20240111	13290	62.53	20231222	1.09	N	451760	500	72 억		394891	N	N	0	N	00	N
22	20240117	161303	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-900	5	-4.13	8515807800	405078	77.29	21600	22050	20550	28300	15300	21800	21022.95	2.34	0	55136	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3049	-6.63	-4.78	12	2.78	-3154.00	-4372.00	25350	20240111	-17.55	13290	20231222	57.26	25350	-17.55	20240111	15690	33.21	20240102	25350	-17.55	20240111	13290	57.26	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
23	20240117	151307	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-900	5	-4.13	8069624250	383751	73.22	21600	22050	20550	28300	15300	21800	21028.26	2.34	0	45294	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3049	-6.63	-4.78	12	2.63	-3154.00	-4372.00	25350	20240111	-17.55	13290	20231222	57.26	25350	-17.55	20240111	15690	33.21	20240102	25350	-17.55	20240111	13290	57.26	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
24	20240117	141303	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-850	5	-3.90	7165159050	340485	64.96	21600	22050	20550	28300	15300	21800	21043.95	2.34	0	33026	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3056	-6.64	-4.79	12	2.33	-3154.00	-4372.00	25350	20240111	-17.36	13290	20231222	57.64	25350	-17.36	20240111	15690	33.52	20240102	25350	-17.36	20240111	13290	57.64	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
25	20240117	131303	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-950	5	-4.36	6257419900	297166	56.70	21600	22050	20550	28300	15300	21800	21056.95	2.34	0	34757	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3042	-6.61	-4.77	12	2.04	-3154.00	-4372.00	25350	20240111	-17.75	13290	20231222	56.88	25350	-17.75	20240111	15690	32.89	20240102	25350	-17.75	20240111	13290	56.88	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
26	20240117	121305	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-950	5	-4.36	4954510500	234544	44.75	21600	22050	20550	28300	15300	21800	21123.98	2.34	0	16043	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3042	-6.61	-4.77	12	1.61	-3154.00	-4372.00	25350	20240111	-17.75	13290	20231222	56.88	25350	-17.75	20240111	15690	32.89	20240102	25350	-17.75	20240111	13290	56.88	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
27	20240117	111307	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-500	5	-2.29	4290990700	202849	38.70	21600	22050	20550	28300	15300	21800	21153.58	2.34	0	18540	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3108	-6.75	-4.87	12	1.39	-3154.00	-4372.00	25350	20240111	-15.98	13290	20231222	60.27	25350	-15.98	20240111	15690	35.76	20240102	25350	-15.98	20240111	13290	60.27	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
28	20240117	101302	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-900	5	-4.13	3512898950	166292	31.73	21600	22050	20550	28300	15300	21800	21124.83	2.34	0	12323	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3049	-6.63	-4.78	12	1.14	-3154.00	-4372.00	25350	20240111	-17.55	13290	20231222	57.26	25350	-17.55	20240111	15690	33.21	20240102	25350	-17.55	20240111	13290	57.26	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
29	20240117	091307	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-450	5	-2.06	867401900	40443	7.72	21600	22050	21250	28300	15300	21800	21447.41	2.34	0	3017	23433	22616	21883	21066	20333	22250	20700	73	6500	500	15260	50	1	14589316	3115	-6.77	-4.88	12	0.28	-3154.00	-4372.00	25350	20240111	-15.78	13290	20231222	60.65	25350	-15.78	20240111	15690	36.07	20240102	25350	-15.78	20240111	13290	60.65	20231222	1.08	N	451760	500	72 억		341148	N	N	126	N	00	N
30	20240116	161300	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-400	5	-1.80	11384682950	515484	57.76	22500	22700	21150	28850	15550	22200	22085.98	2.57	0	-32204	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3180	-6.91	-4.99	12	3.53	-3154.00	-4372.00	25350	20240111	-14.00	13290	20231222	64.03	25350	-14.00	20240111	15690	38.94	20240102	25350	-14.00	20240111	13290	64.03	20231222	1.39	N	451760	500	72 억		375400	N	N	126	N	00	N
31	20240116	151258	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-250	5	-1.13	10883762950	492556	55.19	22500	22700	21150	28850	15550	22200	22096.50	2.57	0	-35797	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3202	-6.96	-5.02	12	3.38	-3154.00	-4372.00	25350	20240111	-13.41	13290	20231222	65.16	25350	-13.41	20240111	15690	39.90	20240102	25350	-13.41	20240111	13290	65.16	20231222	1.39	N	451760	500	72 억		375400	N	N	0	N	00	N
32	20240116	141301	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-100	5	-0.45	10274327600	464899	52.09	22500	22700	21150	28850	15550	22200	22100.13	2.57	0	-27844	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3224	-7.01	-5.05	12	3.19	-3154.00	-4372.00	25350	20240111	-12.82	13290	20231222	66.29	25350	-12.82	20240111	15690	40.85	20240102	25350	-12.82	20240111	13290	66.29	20231222	1.39	N	451760	500	72 억		375400	N	N	0	N	00	N
33	20240116	131302	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-150	5	-0.68	9644332850	436349	48.89	22500	22700	21150	28850	15550	22200	22102.34	2.57	0	-23723	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3217	-6.99	-5.04	12	2.99	-3154.00	-4372.00	25350	20240111	-13.02	13290	20231222	65.91	25350	-13.02	20240111	15690	40.54	20240102	25350	-13.02	20240111	13290	65.91	20231222	1.39	N	451760	500	72 억		375400	N	N	0	N	00	N
34	20240116	121258	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22400	200	2	0.90	8832845750	399757	44.79	22500	22700	21150	28850	15550	22200	22095.54	2.57	0	-12723	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3268	-7.10	-5.12	12	2.74	-3154.00	-4372.00	25350	20240111	-11.64	13290	20231222	68.55	25350	-11.64	20240111	15690	42.77	20240102	25350	-11.64	20240111	13290	68.55	20231222	1.39	N	451760	500	72 억		375400	N	N	0	N	00	N
35	20240116	111259	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	350	2	1.58	7557717000	343125	38.45	22500	22600	21150	28850	15550	22200	22026.13	2.57	0	1324	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3290	-7.15	-5.16	12	2.35	-3154.00	-4372.00	25350	20240111	-11.05	13290	20231222	69.68	25350	-11.05	20240111	15690	43.72	20240102	25350	-11.05	20240111	13290	69.68	20231222	1.39	N	451760	500	72 억		375400	N	N	0	N	00	N
36	20240116	101258	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-600	5	-2.70	5590673650	254401	28.51	22500	22600	21150	28850	15550	22200	21975.83	2.57	0	6812	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3151	-6.85	-4.94	12	1.74	-3154.00	-4372.00	25350	20240111	-14.79	13290	20231222	62.53	25350	-14.79	20240111	15690	37.67	20240102	25350	-14.79	20240111	13290	62.53	20231222	1.39	N	451760	500	72 억		375400	N	N	0	N	00	N
37	20240116	091257	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-100	5	-0.45	1372337000	61667	6.91	22500	22600	21900	28850	15550	22200	22253.99	2.57	0	-30609	24333	23266	21633	20566	18933	23800	21100	73	6650	500	15540	50	1	14589316	3224	-7.01	-5.05	12	0.42	-3154.00	-4372.00	25350	20240111	-12.82	13290	20231222	66.29	25350	-12.82	20240111	15690	40.85	20240102	25350	-12.82	20240111	13290	66.29	20231222	1.39	N	451760	500	72 억		375400	N	N	0	N	00	N
38	20240115	161255	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	1050	2	4.96	19479271450	886650	108.73	20950	22700	20000	27450	14850	21150	21968.80	1.97	0	94055	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3239	-7.04	-5.08	12	6.08	-3154.00	-4372.00	25350	20240111	-12.43	13290	20231222	67.04	25350	-12.43	20240111	15690	41.49	20240102	25350	-12.43	20240111	13290	67.04	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
39	20240115	151256	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	750	2	3.55	18757501100	854008	104.73	20950	22700	20000	27450	14850	21150	21964.29	1.97	0	90856	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3195	-6.94	-5.01	12	5.85	-3154.00	-4372.00	25350	20240111	-13.61	13290	20231222	64.79	25350	-13.61	20240111	15690	39.58	20240102	25350	-13.61	20240111	13290	64.79	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
40	20240115	141255	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	1100	2	5.20	16796186950	764906	93.80	20950	22700	20000	27450	14850	21150	21958.73	1.97	0	86641	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3246	-7.05	-5.09	12	5.24	-3154.00	-4372.00	25350	20240111	-12.23	13290	20231222	67.42	25350	-12.23	20240111	15690	41.81	20240102	25350	-12.23	20240111	13290	67.42	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
41	20240115	131255	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	1400	2	6.62	14342538350	655114	80.34	20950	22700	20000	27450	14850	21150	21893.45	1.97	0	51818	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3290	-7.15	-5.16	12	4.49	-3154.00	-4372.00	25350	20240111	-11.05	13290	20231222	69.68	25350	-11.05	20240111	15690	43.72	20240102	25350	-11.05	20240111	13290	69.68	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
42	20240115	121255	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22400	1250	2	5.91	11570790200	532007	65.24	20950	22600	20000	27450	14850	21150	21749.57	1.97	0	44289	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3268	-7.10	-5.12	12	3.65	-3154.00	-4372.00	25350	20240111	-11.64	13290	20231222	68.55	25350	-11.64	20240111	15690	42.77	20240102	25350	-11.64	20240111	13290	68.55	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
43	20240115	111256	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	900	2	4.26	9664152650	446450	54.75	20950	22450	20000	27450	14850	21150	21646.91	1.97	0	34888	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3217	-6.99	-5.04	12	3.06	-3154.00	-4372.00	25350	20240111	-13.02	13290	20231222	65.91	25350	-13.02	20240111	15690	40.54	20240102	25350	-13.02	20240111	13290	65.91	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
44	20240115	101250	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	600	2	2.84	6084982250	284473	34.89	20950	22250	20000	27450	14850	21150	21390.56	1.97	0	48574	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3173	-6.90	-4.97	12	1.95	-3154.00	-4372.00	25350	20240111	-14.20	13290	20231222	63.66	25350	-14.20	20240111	15690	38.62	20240102	25350	-14.20	20240111	13290	63.66	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
45	20240115	091253	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	50	2	0.24	1974346600	95357	11.69	20950	21350	20000	27450	14850	21150	20703.74	1.97	0	19017	22750	21950	21500	20700	20250	21725	20475	73	6300	500	14800	50	1	14589316	3093	-6.72	-4.85	12	0.65	-3154.00	-4372.00	25350	20240111	-16.37	13290	20231222	59.52	25350	-16.37	20240111	15690	35.12	20240102	25350	-16.37	20240111	13290	59.52	20231222	0.67	N	451760	500	72 억		287667	N	N	23	N	00	N
46	20240112	161303	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-1600	5	-7.03	17421379300	807882	25.65	22100	22300	21050	29550	15950	22750	21564.80	1.70	-1500	26696	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3086	-6.71	-4.84	12	5.54	-3154.00	-4372.00	25350	20240111	-16.57	13290	20231222	59.14	25350	-16.57	20240111	15690	34.80	20240102	25350	-16.57	20240111	13290	59.14	20231222	0.65	N	451760	500	72 억		248719	N	N	23	N	00	N
47	20240112	151252	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-1450	5	-6.37	16590536350	768711	24.41	22100	22300	21050	29550	15950	22750	21581.75	1.70	-1500	18774	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3108	-6.75	-4.87	12	5.27	-3154.00	-4372.00	25350	20240111	-15.98	13290	20231222	60.27	25350	-15.98	20240111	15690	35.76	20240102	25350	-15.98	20240111	13290	60.27	20231222	0.65	N	451760	500	72 억		248719	N	N	76	N	00	N
48	20240112	141250	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-1150	5	-5.05	13770097400	636304	20.20	22100	22300	21050	29550	15950	22750	21640.14	1.70	-1500	-2968	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3151	-6.85	-4.94	12	4.36	-3154.00	-4372.00	25350	20240111	-14.79	13290	20231222	62.53	25350	-14.79	20240111	15690	37.67	20240102	25350	-14.79	20240111	13290	62.53	20231222	0.65	N	451760	500	72 억		248719	N	N	76	N	00	N
49	20240112	131245	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-1200	5	-5.27	12986413850	600066	19.05	22100	22300	21050	29550	15950	22750	21641.00	1.70	-1500	-163	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3144	-6.83	-4.93	12	4.11	-3154.00	-4372.00	25350	20240111	-14.99	13290	20231222	62.15	25350	-14.99	20240111	15690	37.35	20240102	25350	-14.99	20240111	13290	62.15	20231222	0.65	N	451760	500	72 억		248719	N	N	76	N	00	N
50	20240112	121250	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	-1100	5	-4.84	11614305300	536306	17.03	22100	22300	21050	29550	15950	22750	21655.40	1.70	-1500	-13635	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3159	-6.86	-4.95	12	3.68	-3154.00	-4372.00	25350	20240111	-14.60	13290	20231222	62.90	25350	-14.60	20240111	15690	37.99	20240102	25350	-14.60	20240111	13290	62.90	20231222	0.65	N	451760	500	72 억		248719	N	N	76	N	00	N
51	20240112	111245	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-900	5	-3.96	10869770150	502086	15.94	22100	22300	21050	29550	15950	22750	21648.45	1.70	-1500	-9543	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3188	-6.93	-5.00	12	3.44	-3154.00	-4372.00	25350	20240111	-13.81	13290	20231222	64.41	25350	-13.81	20240111	15690	39.26	20240102	25350	-13.81	20240111	13290	64.41	20231222	0.65	N	451760	500	72 억		248719	N	N	76	N	00	N
52	20240112	101244	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-900	5	-3.96	9778196550	452328	14.36	22100	22300	21050	29550	15950	22750	21616.62	1.70	-1500	-8083	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3188	-6.93	-5.00	12	3.10	-3154.00	-4372.00	25350	20240111	-13.81	13290	20231222	64.41	25350	-13.81	20240111	15690	39.26	20240102	25350	-13.81	20240111	13290	64.41	20231222	0.65	N	451760	500	72 억		248719	N	N	76	N	00	N
53	20240112	091248	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	-1100	5	-4.84	4061456050	188351	5.98	22100	22100	21050	29550	15950	22750	21561.03	1.70	-1500	-50497	26883	24816	23283	21216	19683	25850	22250	73	6800	500	15920	50	1	14589316	3159	-6.86	-4.95	12	1.29	-3154.00	-4372.00	25350	20240111	-14.60	13290	20231222	62.90	25350	-14.60	20240111	15690	37.99	20240102	25350	-14.60	20240111	13290	62.90	20231222	0.65	N	451760	500	72 억		248719	N	N	76	N	00	N
54	20240111	161238	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	22750	950	2	4.36	73711982400	3130290	433.07	22050	25350	21750	28300	15300	21800	23550.15	1.27	0	83493	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3319	-7.21	-5.20	12	21.46	-3154.00	-4372.00	25350	20240111	-10.26	13290	20231222	71.18	25350	-10.26	20240111	15690	45.00	20240102	25350	-10.26	20240111	13290	71.18	20231222	0.72	N	451760	500	72 억		184918	N	N	76	N	00	N
55	20240111	151247	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	23000	1200	2	5.50	70613796850	2993833	414.19	22050	25350	21750	28300	15300	21800	23586.52	1.27	0	62490	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3356	-7.29	-5.26	12	20.52	-3154.00	-4372.00	25350	20240111	-9.27	13290	20231222	73.06	25350	-9.27	20240111	15690	46.59	20240102	25350	-9.27	20240111	13290	73.06	20231222	0.72	N	451760	500	72 억		184918	N	N	0	N	00	N
56	20240111	141242	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	24650	2850	2	13.07	37326702050	1606753	222.29	22050	24800	21750	28300	15300	21800	23231.29	1.27	0	-32542	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3596	-7.82	-5.64	12	11.01	-3154.00	-4372.00	24800	20240111	-0.60	13290	20231222	85.48	24800	-0.60	20240111	15690	57.11	20240102	24800	-0.60	20240111	13290	85.48	20231222	0.72	N	451760	500	72 억		184918	N	N	0	N	00	N
57	20240111	131241	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22900	1100	2	5.05	18653058600	824363	114.05	22050	23450	21750	28300	15300	21800	22627.41	1.27	0	-4938	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3341	-7.26	-5.24	12	5.65	-3154.00	-4372.00	23950	20240104	-4.38	13290	20231222	72.31	23950	-4.38	20240104	15690	45.95	20240102	23950	-4.38	20240104	13290	72.31	20231222	0.72	N	451760	500	72 억		184918	N	N	0	N	00	N
58	20240111	121242	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22650	850	2	3.90	15617437750	691621	95.68	22050	23450	21750	28300	15300	21800	22581.12	1.27	0	-14044	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3304	-7.18	-5.18	12	4.74	-3154.00	-4372.00	23950	20240104	-5.43	13290	20231222	70.43	23950	-5.43	20240104	15690	44.36	20240102	23950	-5.43	20240104	13290	70.43	20231222	0.72	N	451760	500	72 억		184918	N	N	0	N	00	N
59	20240111	111243	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	750	2	3.44	14474715550	641045	88.69	22050	23450	21750	28300	15300	21800	22580.09	1.27	0	-16698	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3290	-7.15	-5.16	12	4.39	-3154.00	-4372.00	23950	20240104	-5.85	13290	20231222	69.68	23950	-5.85	20240104	15690	43.72	20240102	23950	-5.85	20240104	13290	69.68	20231222	0.72	N	451760	500	72 억		184918	N	N	0	N	00	N
60	20240111	101241	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	750	2	3.44	12594168850	556384	76.97	22050	23450	21750	28300	15300	21800	22636.01	1.27	0	-16127	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3290	-7.15	-5.16	12	3.81	-3154.00	-4372.00	23950	20240104	-5.85	13290	20231222	69.68	23950	-5.85	20240104	15690	43.72	20240102	23950	-5.85	20240104	13290	69.68	20231222	0.72	N	451760	500	72 억		184918	N	N	0	N	00	N
61	20240111	091242	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22450	650	2	2.98	2866686700	128901	17.83	22050	22700	21750	28300	15300	21800	22240.04	1.27	0	-6303	23733	22766	21783	20816	19833	22275	20325	73	6500	500	15260	50	1	14589316	3275	-7.12	-5.13	12	0.88	-3154.00	-4372.00	23950	20240104	-6.26	13290	20231222	68.92	23950	-6.26	20240104	15690	43.08	20240102	23950	-6.26	20240104	13290	68.92	20231222	0.72	N	451760	500	72 억		184918	N	N	0	N	00	N
62	20240110	161237	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-600	5	-2.68	14079385700	645745	45.17	22700	22750	20800	29100	15700	22400	21803.28	1.03	0	17198	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3180	-6.91	-4.99	12	4.43	-3154.00	-4372.00	23950	20240104	-8.98	13290	20231222	64.03	23950	-8.98	20240104	15690	38.94	20240102	23950	-8.98	20240104	13290	64.03	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
63	20240110	151240	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-600	5	-2.68	13766972400	631389	44.16	22700	22750	20800	29100	15700	22400	21804.22	1.03	0	21517	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3180	-6.91	-4.99	12	4.33	-3154.00	-4372.00	23950	20240104	-8.98	13290	20231222	64.03	23950	-8.98	20240104	15690	38.94	20240102	23950	-8.98	20240104	13290	64.03	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
64	20240110	141242	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-450	5	-2.01	12236180600	560688	39.22	22700	22750	20800	29100	15700	22400	21823.46	1.03	0	23737	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3202	-6.96	-5.02	12	3.84	-3154.00	-4372.00	23950	20240104	-8.35	13290	20231222	65.16	23950	-8.35	20240104	15690	39.90	20240102	23950	-8.35	20240104	13290	65.16	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
65	20240110	131238	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22400	0	3	0.00	10590679700	486836	34.05	22700	22750	20800	29100	15700	22400	21754.04	1.03	0	23702	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3268	-7.10	-5.12	12	3.34	-3154.00	-4372.00	23950	20240104	-6.47	13290	20231222	68.55	23950	-6.47	20240104	15690	42.77	20240102	23950	-6.47	20240104	13290	68.55	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
66	20240110	121241	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	-250	5	-1.12	8487059050	393095	27.49	22700	22700	20800	29100	15700	22400	21590.26	1.03	0	26445	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3232	-7.02	-5.07	12	2.69	-3154.00	-4372.00	23950	20240104	-7.52	13290	20231222	66.67	23950	-7.52	20240104	15690	41.17	20240102	23950	-7.52	20240104	13290	66.67	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
67	20240110	111240	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-350	5	-1.56	7758082400	360083	25.19	22700	22700	20800	29100	15700	22400	21545.15	1.03	0	26192	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3217	-6.99	-5.04	12	2.47	-3154.00	-4372.00	23950	20240104	-7.93	13290	20231222	65.91	23950	-7.93	20240104	15690	40.54	20240102	23950	-7.93	20240104	13290	65.91	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
68	20240110	101237	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-800	5	-3.57	6108371250	284991	19.93	22700	22700	20800	29100	15700	22400	21433.41	1.03	0	19505	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3151	-6.85	-4.94	12	1.95	-3154.00	-4372.00	23950	20240104	-9.81	13290	20231222	62.53	23950	-9.81	20240104	15690	37.67	20240102	23950	-9.81	20240104	13290	62.53	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
69	20240110	091237	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-1000	5	-4.46	2042466600	94353	6.60	22700	22700	21200	29100	15700	22400	21646.72	1.03	0	-784	25033	23716	22333	21016	19633	24375	21675	73	6700	500	15680	50	1	14589316	3122	-6.79	-4.89	12	0.65	-3154.00	-4372.00	23950	20240104	-10.65	13290	20231222	61.02	23950	-10.65	20240104	15690	36.39	20240102	23950	-10.65	20240104	13290	61.02	20231222	0.73	N	451760	500	72 억		149904	N	N	0	N	00	N
70	20240109	161234	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22400	100	2	0.45	32105111300	1426085	76.16	21850	23650	20950	28950	15650	22300	22513.00	1.24	0	-37767	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3268	-7.10	-5.12	12	9.77	-3154.00	-4372.00	23950	20240104	-6.47	13290	20231222	68.55	23950	-6.47	20240104	15690	42.77	20240102	23950	-6.47	20240104	13290	68.55	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
71	20240109	151237	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	-100	5	-0.45	31669544000	1406582	75.12	21850	23650	20950	28950	15650	22300	22515.47	1.24	0	-35948	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3239	-7.04	-5.08	12	9.64	-3154.00	-4372.00	23950	20240104	-7.31	13290	20231222	67.04	23950	-7.31	20240104	15690	41.49	20240102	23950	-7.31	20240104	13290	67.04	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
72	20240109	141236	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22350	50	2	0.22	27614882500	1224431	65.39	21850	23650	20950	28950	15650	22300	22553.53	1.24	0	-10986	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3261	-7.09	-5.11	12	8.39	-3154.00	-4372.00	23950	20240104	-6.68	13290	20231222	68.17	23950	-6.68	20240104	15690	42.45	20240102	23950	-6.68	20240104	13290	68.17	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
73	20240109	131235	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22750	450	2	2.02	24827972850	1099552	58.72	21850	23650	20950	28950	15650	22300	22580.45	1.24	0	527	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3319	-7.21	-5.20	12	7.54	-3154.00	-4372.00	23950	20240104	-5.01	13290	20231222	71.18	23950	-5.01	20240104	15690	45.00	20240102	23950	-5.01	20240104	13290	71.18	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
74	20240109	121246	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22800	500	2	2.24	23458917500	1038973	55.49	21850	23650	20950	28950	15650	22300	22579.33	1.24	0	3107	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3326	-7.23	-5.22	12	7.12	-3154.00	-4372.00	23950	20240104	-4.80	13290	20231222	71.56	23950	-4.80	20240104	15690	45.32	20240102	23950	-4.80	20240104	13290	71.56	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
75	20240109	111239	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22600	300	2	1.35	22257880600	986155	52.66	21850	23650	20950	28950	15650	22300	22570.76	1.24	0	-669	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3297	-7.17	-5.17	12	6.76	-3154.00	-4372.00	23950	20240104	-5.64	13290	20231222	70.05	23950	-5.64	20240104	15690	44.04	20240102	23950	-5.64	20240104	13290	70.05	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
76	20240109	101236	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23100	800	2	3.59	13742598150	618268	33.02	21850	23250	20950	28950	15650	22300	22227.41	1.24	0	-10570	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3370	-7.32	-5.28	12	4.24	-3154.00	-4372.00	23950	20240104	-3.55	13290	20231222	73.81	23950	-3.55	20240104	15690	47.23	20240102	23950	-3.55	20240104	13290	73.81	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
77	20240109	091236	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-1000	5	-4.48	3140141100	146480	7.82	21850	21900	20950	28950	15650	22300	21428.83	1.24	0	-143	24466	23382	22216	21132	19966	22800	20550	73	6650	500	15610	50	1	14589316	3108	-6.75	-4.87	12	1.00	-3154.00	-4372.00	23950	20240104	-11.06	13290	20231222	60.27	23950	-11.06	20240104	15690	35.76	20240102	23950	-11.06	20240104	13290	60.27	20231222	0.82	N	451760	500	72 억		180291	N	N	0	N	00	N
78	20240108	161233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22300	550	2	2.53	41538721950	1862457	101.10	22400	23300	21050	28250	15250	21750	22303.34	1.21	0	3861	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3253	-7.07	-5.10	12	12.77	-3154.00	-4372.00	23950	20240104	-6.89	13290	20231222	67.80	23950	-6.89	20240104	15690	42.13	20240102	23950	-6.89	20240104	13290	67.80	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
79	20240108	151235	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22400	650	2	2.99	40687683750	1824312	99.03	22400	23300	21050	28250	15250	21750	22303.19	1.21	0	12451	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3268	-7.10	-5.12	12	12.50	-3154.00	-4372.00	23950	20240104	-6.47	13290	20231222	68.55	23950	-6.47	20240104	15690	42.77	20240102	23950	-6.47	20240104	13290	68.55	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
80	20240108	141234	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	250	2	1.15	37264911500	1668619	90.57	22400	23300	21050	28250	15250	21750	22332.97	1.21	0	14700	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3210	-6.98	-5.03	12	11.44	-3154.00	-4372.00	23950	20240104	-8.14	13290	20231222	65.54	23950	-8.14	20240104	15690	40.22	20240102	23950	-8.14	20240104	13290	65.54	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
81	20240108	131234	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22600	850	2	3.91	33503587850	1501959	81.53	22400	23300	21050	28250	15250	21750	22306.79	1.21	0	-383	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3297	-7.17	-5.17	12	10.29	-3154.00	-4372.00	23950	20240104	-5.64	13290	20231222	70.05	23950	-5.64	20240104	15690	44.04	20240102	23950	-5.64	20240104	13290	70.05	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
82	20240108	121234	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	800	2	3.68	31894258900	1430245	77.63	22400	23300	21050	28250	15250	21750	22300.06	1.21	0	-17753	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3290	-7.15	-5.16	12	9.80	-3154.00	-4372.00	23950	20240104	-5.85	13290	20231222	69.68	23950	-5.85	20240104	15690	43.72	20240102	23950	-5.85	20240104	13290	69.68	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
83	20240108	111236	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22450	700	2	3.22	28654567400	1285338	69.77	22400	23300	21050	28250	15250	21750	22293.63	1.21	0	-33184	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3275	-7.12	-5.13	12	8.81	-3154.00	-4372.00	23950	20240104	-6.26	13290	20231222	68.92	23950	-6.26	20240104	15690	43.08	20240102	23950	-6.26	20240104	13290	68.92	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
84	20240108	101235	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	0	3	0.00	9851964800	453662	24.63	22400	22500	21050	28250	15250	21750	21716.49	1.21	0	-16856	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3173	-6.90	-4.97	12	3.11	-3154.00	-4372.00	23950	20240104	-9.19	13290	20231222	63.66	23950	-9.19	20240104	15690	38.62	20240102	23950	-9.19	20240104	13290	63.66	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
85	20240108	091232	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-300	5	-1.38	5312846050	241813	13.13	22400	22500	21400	28250	15250	21750	21971.37	1.21	0	-17807	23350	22550	21200	20400	19050	22950	20800	73	6500	500	15220	50	1	14589316	3129	-6.80	-4.91	12	1.66	-3154.00	-4372.00	23950	20240104	-10.44	13290	20231222	61.40	23950	-10.44	20240104	15690	36.71	20240102	23950	-10.44	20240104	13290	61.40	20231222	0.67	N	451760	500	72 억		176411	N	N	0	N	00	N
86	20240105	161233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	1050	2	5.07	38511017710	1828151	63.29	20850	22000	19850	26900	14500	20700	21063.99	1.26	0	7100	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3173	-6.90	-4.97	12	12.53	-3154.00	-4372.00	23950	20240104	-9.19	13290	20231222	63.66	23950	-9.19	20240104	15690	38.62	20240102	23950	-9.19	20240104	13290	63.66	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
87	20240105	151234	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	850	2	4.11	37393715410	1776357	61.49	20850	22000	19850	26900	14500	20700	21050.93	1.26	0	9864	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3144	-6.83	-4.93	12	12.18	-3154.00	-4372.00	23950	20240104	-10.02	13290	20231222	62.15	23950	-10.02	20240104	15690	37.35	20240102	23950	-10.02	20240104	13290	62.15	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
88	20240105	141231	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	550	2	2.66	34074861710	1619606	56.07	20850	22000	19850	26900	14500	20700	21039.13	1.26	0	8827	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3100	-6.74	-4.86	12	11.10	-3154.00	-4372.00	23950	20240104	-11.27	13290	20231222	59.89	23950	-11.27	20240104	15690	35.44	20240102	23950	-11.27	20240104	13290	59.89	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
89	20240105	131232	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	600	2	2.90	25974190860	1245605	43.12	20850	21600	19850	26900	14500	20700	20852.76	1.26	0	48958	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3108	-6.75	-4.87	12	8.54	-3154.00	-4372.00	23950	20240104	-11.06	13290	20231222	60.27	23950	-11.06	20240104	15690	35.76	20240102	23950	-11.06	20240104	13290	60.27	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
90	20240105	121233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	450	2	2.17	21705651010	1045377	36.19	20850	21450	19850	26900	14500	20700	20763.51	1.26	0	26721	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3086	-6.71	-4.84	12	7.17	-3154.00	-4372.00	23950	20240104	-11.69	13290	20231222	59.14	23950	-11.69	20240104	15690	34.80	20240102	23950	-11.69	20240104	13290	59.14	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
91	20240105	111229	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-100	5	-0.48	19272663110	929591	32.18	20850	21450	19850	26900	14500	20700	20732.44	1.26	0	8984	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3005	-6.53	-4.71	12	6.37	-3154.00	-4372.00	23950	20240104	-13.99	13290	20231222	55.00	23950	-13.99	20240104	15690	31.29	20240102	23950	-13.99	20240104	13290	55.00	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
92	20240105	101233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	250	2	1.21	13899100860	669634	23.18	20850	21450	19850	26900	14500	20700	20756.33	1.26	0	4886	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3056	-6.64	-4.79	12	4.59	-3154.00	-4372.00	23950	20240104	-12.53	13290	20231222	57.64	23950	-12.53	20240104	15690	33.52	20240102	23950	-12.53	20240104	13290	57.64	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
93	20240105	091230	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	400	2	1.93	3712039400	176354	6.10	20850	21450	20550	26900	14500	20700	21050.24	1.26	0	4628	25680	23190	21460	18970	17240	22325	18105	73	6200	500	14490	50	1	14589316	3078	-6.69	-4.83	12	1.21	-3154.00	-4372.00	23950	20240104	-11.90	13290	20231222	58.77	23950	-11.90	20240104	15690	34.48	20240102	23950	-11.90	20240104	13290	58.77	20231222	0.38	N	451760	500	72 억		184228	N	N	0	N	00	N
94	20240104	161227	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	20700	-900	5	-4.17	62350938930	2882119	70.50	22100	23950	19730	28050	15150	21600	21634.56	0.56	0	71225	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	50	1	14589316	3020	-6.56	-4.73	12	19.75	-3154.00	-4372.00	23950	20240104	-13.57	13290	20231222	55.76	23950	-13.57	20240104	15690	31.93	20240102	23950	-13.57	20240104	13290	55.76	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
95	20240104	151229	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	20600	-1000	5	-4.63	61581244680	2844830	69.59	22100	23950	19730	28050	15150	21600	21646.76	0.56	0	68651	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	50	1	14589316	3005	-6.53	-4.71	12	19.50	-3154.00	-4372.00	23950	20240104	-13.99	13290	20231222	55.00	23950	-13.99	20240104	15690	31.29	20240102	23950	-13.99	20240104	13290	55.00	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
96	20240104	141228	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	20700	-900	5	-4.17	59195692130	2729258	66.76	22100	23950	19730	28050	15150	21600	21689.38	0.56	0	36460	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	50	1	14589316	3020	-6.56	-4.73	12	18.71	-3154.00	-4372.00	23950	20240104	-13.57	13290	20231222	55.76	23950	-13.57	20240104	15690	31.93	20240102	23950	-13.57	20240104	13290	55.76	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
97	20240104	131229	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	20150	-1450	5	-6.71	55622674520	2555844	62.52	22100	23950	19730	28050	15150	21600	21763.10	0.56	0	24287	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	50	1	14589316	2940	-6.39	-4.61	12	17.52	-3154.00	-4372.00	23950	20240104	-15.87	13290	20231222	51.62	23950	-15.87	20240104	15690	28.43	20240102	23950	-15.87	20240104	13290	51.62	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
98	20240104	121224	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	19820	-1780	5	-8.24	53565007000	2453058	60.00	22100	23950	19730	28050	15150	21600	21836.26	0.56	0	28488	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	10	1	14589316	2892	-6.28	-4.53	12	16.81	-3154.00	-4372.00	23950	20240104	-17.24	13290	20231222	49.13	23950	-17.24	20240104	15690	26.32	20240102	23950	-17.24	20240104	13290	49.13	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
99	20240104	111225	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	20200	-1400	5	-6.48	49385041270	2244045	54.89	22100	23950	19930	28050	15150	21600	22007.62	0.56	0	63107	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	50	1	14589316	2947	-6.40	-4.62	12	15.38	-3154.00	-4372.00	23950	20240104	-15.66	13290	20231222	51.99	23950	-15.66	20240104	15690	28.74	20240102	23950	-15.66	20240104	13290	51.99	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
100	20240104	101224	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	20550	-1050	5	-4.86	44237475950	1989662	48.67	22100	23950	20300	28050	15150	21600	22234.49	0.56	0	16836	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	50	1	14589316	2998	-6.52	-4.70	12	13.64	-3154.00	-4372.00	23950	20240104	-14.20	13290	20231222	54.63	23950	-14.20	20240104	15690	30.98	20240102	23950	-14.20	20240104	13290	54.63	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
101	20240104	091228	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	22700	1100	2	5.09	23662477750	1026010	25.10	22100	23950	21700	28050	15150	21600	23066.32	0.56	0	-18930	26353	23976	20923	18546	15493	25165	19735	73	6450	500	15120	50	1	14589316	3312	-7.20	-5.19	12	7.03	-3154.00	-4372.00	23950	20240104	-5.22	13290	20231222	70.81	23950	-5.22	20240104	15690	44.68	20240102	23950	-5.22	20240104	13290	70.81	20231222	0.23	N	451760	500	72 억		82175	N	N	0	N	00	N
102	20240103	161225	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	21600	3450	2	19.01	83613160750	4040863	295.83	18000	23300	17870	23550	12710	18150	20689.93	1.29	0	-119017	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	50	1	14589316	3151	-6.85	-4.94	12	27.70	-3154.00	-4372.00	23300	20240103	-7.30	13290	20231222	62.53	23300	-7.30	20240103	15690	37.67	20240102	23300	-7.30	20240103	13290	62.53	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
103	20240103	151222	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N		N	21550	3400	2	18.73	78707854500	3814846	279.29	18000	23300	17870	23550	12710	18150	20632.06	1.29	0	-119617	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	50	1	14589316	3144	-6.83	-4.93	12	26.15	-3154.00	-4372.00	23300	20240103	-7.51	13290	20231222	62.15	23300	-7.51	20240103	15690	37.35	20240102	23300	-7.51	20240103	13290	62.15	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
104	20240103	141220	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	2000	2	11.02	36753669250	1879415	137.59	18000	20650	17870	23550	12710	18150	19555.99	1.29	0	-220	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	50	1	14589316	2940	-6.39	-4.61	12	12.88	-3154.00	-4372.00	21050	20231109	-4.28	13290	20231222	51.62	20650	-2.42	20240103	15690	28.43	20240102	21050	-4.28	20231109	13290	51.62	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
105	20240103	131221	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19600	1450	2	7.99	31421615190	1613524	118.13	18000	20300	17870	23550	12710	18150	19474.00	1.29	0	9414	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	10	1	14589316	2860	-6.21	-4.48	12	11.06	-3154.00	-4372.00	21050	20231109	-6.89	13290	20231222	47.48	20300	-3.45	20240103	15690	24.92	20240102	21050	-6.89	20231109	13290	47.48	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
106	20240103	121225	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19900	1750	2	9.64	25829268570	1331149	97.45	18000	20300	17870	23550	12710	18150	19403.85	1.29	0	14360	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	10	1	14589316	2903	-6.31	-4.55	12	9.12	-3154.00	-4372.00	21050	20231109	-5.46	13290	20231222	49.74	20300	-1.97	20240103	15690	26.83	20240102	21050	-5.46	20231109	13290	49.74	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
107	20240103	111221	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19570	1420	2	7.82	17261652210	898074	65.75	18000	19940	17870	23550	12710	18150	19220.88	1.29	0	-10946	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	10	1	14589316	2855	-6.20	-4.48	12	6.16	-3154.00	-4372.00	21050	20231109	-7.03	13290	20231222	47.25	19940	-1.86	20240103	15690	24.73	20240102	21050	-7.03	20231109	13290	47.25	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
108	20240103	101221	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19250	1100	2	6.06	14044091330	731716	53.57	18000	19940	17870	23550	12710	18150	19193.52	1.29	0	-13648	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	10	1	14589316	2808	-6.10	-4.40	12	5.02	-3154.00	-4372.00	21050	20231109	-8.55	13290	20231222	44.85	19940	-3.46	20240103	15690	22.69	20240102	21050	-8.55	20231109	13290	44.85	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
109	20240103	091220	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18870	720	2	3.97	2523506530	137162	10.04	18000	18900	17870	23550	12710	18150	18398.20	1.29	0	2570	20390	19270	17480	16360	14570	19830	16920	73	5400	500	12700	10	1	14589316	2753	-5.98	-4.32	12	0.94	-3154.00	-4372.00	21050	20231109	-10.36	13290	20231222	41.99	18900	-0.16	20240103	15690	20.27	20240102	21050	-10.36	20231109	13290	41.99	20231222	0.19	N	451760	500	72 억		187661	N	N	0	N	00	N
110	20240102	161218	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18150	2790	2	18.16	23543088250	1357323	425.03	15800	18600	15690	19960	10760	15360	17344.23	0.69	0	120984	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2648	-5.75	-4.15	12	9.30	-3154.00	-4372.00	21050	20231109	-13.78	13290	20231222	36.57	18600	-2.42	20240102	15690	15.68	20240102	21050	-13.78	20231109	13290	36.57	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N
111	20240102	151217	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18300	2940	2	19.14	22710344230	1311620	410.72	15800	18600	15690	19960	10760	15360	17315.13	0.69	0	122675	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2670	-5.80	-4.19	12	8.99	-3154.00	-4372.00	21050	20231109	-13.06	13290	20231222	37.70	18600	-1.61	20240102	15690	16.63	20240102	21050	-13.06	20231109	13290	37.70	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N
112	20240102	141218	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17540	2180	2	14.19	18165178790	1060623	332.13	15800	17950	15690	19960	10760	15360	17127.35	0.69	0	110045	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2559	-5.56	-4.01	12	7.27	-3154.00	-4372.00	21050	20231109	-16.67	13290	20231222	31.98	17950	-2.28	20240102	15690	11.79	20240102	21050	-16.67	20231109	13290	31.98	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N
113	20240102	131211	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17700	2340	2	15.23	15858102240	930853	291.49	15800	17840	15690	19960	10760	15360	17036.59	0.69	0	104210	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2582	-5.61	-4.05	12	6.38	-3154.00	-4372.00	21050	20231109	-15.91	13290	20231222	33.18	17840	-0.78	20240102	15690	12.81	20240102	21050	-15.91	20231109	13290	33.18	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N
114	20240102	121211	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17470	2110	2	13.74	14489173320	852711	267.02	15800	17840	15690	19960	10760	15360	16992.41	0.69	0	87195	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2549	-5.54	-4.00	12	5.84	-3154.00	-4372.00	21050	20231109	-17.01	13290	20231222	31.45	17840	-2.07	20240102	15690	11.34	20240102	21050	-17.01	20231109	13290	31.45	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N
115	20240102	111210	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17400	2040	2	13.28	11453741130	679254	212.70	15800	17550	15690	19960	10760	15360	16862.84	0.69	0	49615	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2539	-5.52	-3.98	12	4.66	-3154.00	-4372.00	21050	20231109	-17.34	13290	20231222	30.93	17550	-0.85	20240102	15690	10.90	20240102	21050	-17.34	20231109	13290	30.93	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N
116	20240102	101200	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16780	1420	2	9.24	3755092210	228525	71.56	15800	16790	15690	19960	10760	15360	16433.14	0.69	0	-2936	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2448	-5.32	-3.84	12	1.57	-3154.00	-4372.00	21050	20231109	-20.29	13290	20231222	26.26	16790	-0.06	20240102	15690	6.95	20240102	21050	-20.29	20231109	13290	26.26	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N
117	20240102	091144	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	0	3	0.00	0	0	0.00	0	0	0	19960	10760	15360	0.00	0.69	0	0	16866	16112	15696	14942	14526	15905	14735	73	4600	500	10750	10	1	14589316	2241	-4.87	-3.51	12	0.00	-3154.00	-4372.00	21050	20231109	-27.03	13290	20231222	15.58	0	0.00	0	0	0.00	0	21050	-27.03	20231109	13290	15.58	20231222	0.17	N	451760	500	72 억		101014	N	N	0	N	00	N