KissMeData/065530/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160612	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1638	-43	5	-2.56	129683288	78472	83.59	1678	1689	1638	2185	1177	1681	1652.67	0.63	-30402	-30399	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	866	35.61	1.02	12	0.15	46.00	1610.00	3275	20230628	-49.98	1638	20231031	0.00	3275	-49.98	20230628	1638	0.00	20231031	3275	-49.98	20230628	1638	0.00	20231031	2.33	N	065530	500	264 억	162369	N	N	N	N
3	20231031	150619	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1640	-41	5	-2.44	91113169	54944	58.53	1678	1689	1640	2185	1177	1681	1658.29	0.63	-28877	-28802	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	867	35.65	1.02	12	0.10	46.00	1610.00	3275	20230628	-49.92	1640	20231031	0.00	3275	-49.92	20230628	1640	0.00	20231031	3275	-49.92	20230628	1640	0.00	20231031	2.33	N	065530	500	264 억	163894	N	N	N	N
4	20231031	140625	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1647	-34	5	-2.02	77962927	46936	50.00	1678	1689	1644	2185	1177	1681	1661.05	0.65	-25071	-25070	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	871	35.80	1.02	12	0.09	46.00	1610.00	3275	20230628	-49.71	1644	20231031	0.18	3275	-49.71	20230628	1644	0.18	20231031	3275	-49.71	20230628	1644	0.18	20231031	2.33	N	065530	500	264 억	167700	N	N	N	N
5	20231031	130621	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1649	-32	5	-1.90	54122921	32458	34.58	1678	1689	1645	2185	1177	1681	1667.48	0.66	-21560	-21559	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	872	35.85	1.02	12	0.06	46.00	1610.00	3275	20230628	-49.65	1645	20231031	0.24	3275	-49.65	20230628	1645	0.24	20231031	3275	-49.65	20230628	1645	0.24	20231031	2.33	N	065530	500	264 억	171211	N	N	N	N
6	20231031	120616	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1655	-26	5	-1.55	39348135	23495	25.03	1678	1689	1655	2185	1177	1681	1674.75	0.68	-16260	-16259	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	875	35.98	1.03	12	0.04	46.00	1610.00	3275	20230628	-49.47	1650	20231027	0.30	3275	-49.47	20230628	1650	0.30	20231027	3275	-49.47	20230628	1650	0.30	20231027	2.33	N	065530	500	264 억	176511	N	N	N	N
7	20231031	110634	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1681	0	3	0.00	27892329	16621	17.71	1678	1689	1670	2185	1177	1681	1678.14	0.70	-11118	-11118	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	889	36.54	1.04	12	0.03	46.00	1610.00	3275	20230628	-48.67	1650	20231027	1.88	3275	-48.67	20230628	1650	1.88	20231027	3275	-48.67	20230628	1650	1.88	20231027	2.33	N	065530	500	264 억	181653	N	N	N	N
8	20231031	100624	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1683	2	2	0.12	19174271	11416	12.16	1678	1689	1672	2185	1177	1681	1679.60	0.71	-8418	-8418	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	890	36.59	1.05	12	0.02	46.00	1610.00	3275	20230628	-48.61	1650	20231027	2.00	3275	-48.61	20230628	1650	2.00	20231027	3275	-48.61	20230628	1650	2.00	20231027	2.33	N	065530	500	264 억	184353	N	N	N	N
9	20231031	090622	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1689	8	2	0.48	2339143	1394	1.48	1678	1689	1678	2185	1177	1681	1678.01	0.74	-181	-181	1713	1696	1678	1661	1643	1705	1670	264	504	500	1170	1	1	52860000	893	36.72	1.05	12	0.00	46.00	1610.00	3275	20230628	-48.43	1650	20231027	2.36	3275	-48.43	20230628	1650	2.36	20231027	3275	-48.43	20230628	1650	2.36	20231027	2.33	N	065530	500	264 억	192590	N	N	N	N
10	20231030	160613	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1681	-4	5	-0.24	157330608	93874	131.30	1663	1695	1660	2190	1180	1685	1675.94	0.74	51388	51388	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	889	36.54	1.04	12	0.18	46.00	1610.00	3275	20230628	-48.67	1650	20231027	1.88	3275	-48.67	20230628	1650	1.88	20231027	3275	-48.67	20230628	1650	1.88	20231027	2.36	N	065530	500	264 억	192672	N	N	N	N
11	20231030	150558	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1680	-5	5	-0.30	151545940	90426	126.47	1663	1695	1660	2190	1180	1685	1675.91	0.74	50196	50097	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	888	36.52	1.04	12	0.17	46.00	1610.00	3275	20230628	-48.70	1650	20231027	1.82	3275	-48.70	20230628	1650	1.82	20231027	3275	-48.70	20230628	1650	1.82	20231027	2.36	N	065530	500	264 억	191480	N	N	N	N
12	20231030	140559	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1690	5	2	0.30	120783136	72060	100.79	1663	1695	1660	2190	1180	1685	1676.15	0.72	43972	43857	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	893	36.74	1.05	12	0.14	46.00	1610.00	3275	20230628	-48.40	1650	20231027	2.42	3275	-48.40	20230628	1650	2.42	20231027	3275	-48.40	20230628	1650	2.42	20231027	2.36	N	065530	500	264 억	185256	N	N	N	N
13	20231030	130600	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1695	10	2	0.59	115353885	68841	96.28	1663	1695	1660	2190	1180	1685	1675.66	0.71	43515	42648	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	896	36.85	1.05	12	0.13	46.00	1610.00	3275	20230628	-48.24	1650	20231027	2.73	3275	-48.24	20230628	1650	2.73	20231027	3275	-48.24	20230628	1650	2.73	20231027	2.36	N	065530	500	264 억	184799	N	N	N	N
14	20231030	120555	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1688	3	2	0.18	98991242	59140	82.72	1663	1691	1660	2190	1180	1685	1673.85	0.68	34873	34774	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	892	36.70	1.05	12	0.11	46.00	1610.00	3275	20230628	-48.46	1650	20231027	2.30	3275	-48.46	20230628	1650	2.30	20231027	3275	-48.46	20230628	1650	2.30	20231027	2.36	N	065530	500	264 억	176157	N	N	N	N
15	20231030	110556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1691	6	2	0.36	75952499	45427	63.54	1663	1691	1660	2190	1180	1685	1671.97	0.64	25472	25373	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	894	36.76	1.05	12	0.09	46.00	1610.00	3275	20230628	-48.37	1650	20231027	2.48	3275	-48.37	20230628	1650	2.48	20231027	3275	-48.37	20230628	1650	2.48	20231027	2.36	N	065530	500	264 억	166756	N	N	N	N
16	20231030	100557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1670	-15	5	-0.89	46137986	27675	38.71	1663	1684	1660	2190	1180	1685	1667.14	0.59	10937	10838	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	883	36.30	1.04	12	0.05	46.00	1610.00	3275	20230628	-49.01	1650	20231027	1.21	3275	-49.01	20230628	1650	1.21	20231027	3275	-49.01	20230628	1650	1.21	20231027	2.36	N	065530	500	264 억	152221	N	N	N	N
17	20231030	090553	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1680	-5	5	-0.30	9068630	5454	7.63	1663	1683	1662	2190	1180	1685	1662.75	0.56	3196	3197	1721	1702	1676	1657	1631	1690	1645	264	505	500	1170	1	1	52860000	888	36.52	1.04	12	0.01	46.00	1610.00	3275	20230628	-48.70	1650	20231027	1.82	3275	-48.70	20230628	1650	1.82	20231027	3275	-48.70	20230628	1650	1.82	20231027	2.36	N	065530	500	264 억	144480	N	N	N	N
18	20231027	160526	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1685	7	2	0.42	119755798	71472	62.10	1686	1695	1650	2180	1175	1678	1675.56	0.55	1801	1802	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	891	36.63	1.05	12	0.14	46.00	1610.00	3275	20230628	-48.55	1650	20231027	2.12	3275	-48.55	20230628	1650	2.12	20231027	3275	-48.55	20230628	1650	2.12	20231027	2.39	N	065530	500	264 억	141284	N	N	N	N
19	20231027	150554	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1688	10	2	0.60	107602422	64227	55.80	1686	1695	1650	2180	1175	1678	1675.35	0.54	685	686	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	892	36.70	1.05	12	0.12	46.00	1610.00	3275	20230628	-48.46	1650	20231027	2.30	3275	-48.46	20230628	1650	2.30	20231027	3275	-48.46	20230628	1650	2.30	20231027	2.39	N	065530	500	264 억	140168	N	N	N	N
20	20231027	140553	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1677	-1	5	-0.06	87674208	52365	45.50	1686	1695	1650	2180	1175	1678	1674.29	0.56	4642	4643	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	886	36.46	1.04	12	0.10	46.00	1610.00	3275	20230628	-48.79	1650	20231027	1.64	3275	-48.79	20230628	1650	1.64	20231027	3275	-48.79	20230628	1650	1.64	20231027	2.39	N	065530	500	264 억	144125	N	N	N	N
21	20231027	130546	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1674	-4	5	-0.24	80846905	48278	41.95	1686	1695	1650	2180	1175	1678	1674.61	0.56	6730	6731	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	885	36.39	1.04	12	0.09	46.00	1610.00	3275	20230628	-48.89	1650	20231027	1.45	3275	-48.89	20230628	1650	1.45	20231027	3275	-48.89	20230628	1650	1.45	20231027	2.39	N	065530	500	264 억	146213	N	N	N	N
22	20231027	120555	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1693	15	2	0.89	73065941	43663	37.94	1686	1695	1650	2180	1175	1678	1673.41	0.57	9295	9024	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	895	36.80	1.05	12	0.08	46.00	1610.00	3275	20230628	-48.31	1650	20231027	2.61	3275	-48.31	20230628	1650	2.61	20231027	3275	-48.31	20230628	1650	2.61	20231027	2.39	N	065530	500	264 억	148778	N	N	N	N
23	20231027	110601	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1683	5	2	0.30	44495014	26698	23.20	1686	1686	1650	2180	1175	1678	1666.60	0.56	4723	4714	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	890	36.59	1.05	12	0.05	46.00	1610.00	3275	20230628	-48.61	1650	20231027	2.00	3275	-48.61	20230628	1650	2.00	20231027	3275	-48.61	20230628	1650	2.00	20231027	2.39	N	065530	500	264 억	144206	N	N	N	N
24	20231027	100553	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1666	-12	5	-0.72	22109382	13289	11.55	1686	1686	1650	2180	1175	1678	1663.74	0.53	-2467	-319	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	881	36.22	1.03	12	0.03	46.00	1610.00	3275	20230628	-49.13	1650	20231027	0.97	3275	-49.13	20230628	1650	0.97	20231027	3275	-49.13	20230628	1650	0.97	20231027	2.39	N	065530	500	264 억	137016	N	N	N	N
25	20231027	090550	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1684	6	2	0.36	1906396	1137	0.99	1686	1686	1673	2180	1175	1678	1676.69	0.54	-293	-293	1783	1730	1704	1651	1625	1717	1638	264	502	500	1170	1	1	52860000	890	36.61	1.05	12	0.00	46.00	1610.00	3275	20230628	-48.58	1673	20231027	0.66	3275	-48.58	20230628	1673	0.66	20231027	3275	-48.58	20230628	1673	0.66	20231027	2.39	N	065530	500	264 억	139190	N	N	N	N
26	20231026	160545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1678	-70	5	-4.00	189508373	112207	212.70	1687	1757	1678	2270	1224	1748	1688.92	0.54	-37653	-37646	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	887	36.48	1.04	12	0.21	46.00	1610.00	3275	20230628	-48.76	1676	20231024	0.12	3275	-48.76	20230628	1676	0.12	20231024	3275	-48.76	20230628	1676	0.12	20231024	2.43	N	065530	500	264 억	139483	N	N	N	N
27	20231026	150545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1690	-58	5	-3.32	182496926	108032	204.78	1687	1757	1680	2270	1224	1748	1689.29	0.54	-37782	-35095	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	893	36.74	1.05	12	0.20	46.00	1610.00	3275	20230628	-48.40	1676	20231024	0.84	3275	-48.40	20230628	1676	0.84	20231024	3275	-48.40	20230628	1676	0.84	20231024	2.43	N	065530	500	264 억	139354	N	N	N	N
28	20231026	140546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1692	-56	5	-3.20	162468694	96127	182.22	1687	1757	1684	2270	1224	1748	1690.15	0.54	-37330	-36724	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	894	36.78	1.05	12	0.18	46.00	1610.00	3275	20230628	-48.34	1676	20231024	0.95	3275	-48.34	20230628	1676	0.95	20231024	3275	-48.34	20230628	1676	0.95	20231024	2.43	N	065530	500	264 억	139806	N	N	N	N
29	20231026	130545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1696	-52	5	-2.97	139041243	82242	155.90	1687	1757	1685	2270	1224	1748	1690.64	0.58	-27023	-26417	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	897	36.87	1.05	12	0.16	46.00	1610.00	3275	20230628	-48.21	1676	20231024	1.19	3275	-48.21	20230628	1676	1.19	20231024	3275	-48.21	20230628	1676	1.19	20231024	2.43	N	065530	500	264 억	150113	N	N	N	N
30	20231026	120543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1696	-52	5	-2.97	135509859	80155	151.94	1687	1757	1685	2270	1224	1748	1690.60	0.58	-26241	-25635	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	897	36.87	1.05	12	0.15	46.00	1610.00	3275	20230628	-48.21	1676	20231024	1.19	3275	-48.21	20230628	1676	1.19	20231024	3275	-48.21	20230628	1676	1.19	20231024	2.43	N	065530	500	264 억	150895	N	N	N	N
31	20231026	110550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1699	-49	5	-2.80	80243054	47461	89.97	1687	1757	1685	2270	1224	1748	1690.72	0.68	-80	526	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	898	36.93	1.06	12	0.09	46.00	1610.00	3275	20230628	-48.12	1676	20231024	1.37	3275	-48.12	20230628	1676	1.37	20231024	3275	-48.12	20230628	1676	1.37	20231024	2.43	N	065530	500	264 억	177056	N	N	N	N
32	20231026	100548	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1696	-52	5	-2.97	64354624	38086	72.20	1687	1757	1685	2270	1224	1748	1689.72	0.67	-4131	-3525	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	897	36.87	1.05	12	0.07	46.00	1610.00	3275	20230628	-48.21	1676	20231024	1.19	3275	-48.21	20230628	1676	1.19	20231024	3275	-48.21	20230628	1676	1.19	20231024	2.43	N	065530	500	264 억	173005	N	N	N	N
33	20231026	090547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1693	-55	5	-3.15	32838510	19462	36.89	1687	1757	1687	2270	1224	1748	1687.31	0.68	-1163	-546	1782	1765	1748	1731	1714	1773	1739	264	522	500	1220	1	1	52860000	895	36.80	1.05	12	0.04	46.00	1610.00	3275	20230628	-48.31	1676	20231024	1.01	3275	-48.31	20230628	1676	1.01	20231024	3275	-48.31	20230628	1676	1.01	20231024	2.43	N	065530	500	264 억	175973	N	N	N	N
34	20231025	160549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1748	23	2	1.33	92293234	52697	39.98	1731	1765	1731	2240	1208	1725	1751.39	0.68	29776	29776	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	924	38.00	1.09	12	0.10	46.00	1610.00	3275	20230628	-46.63	1676	20231024	4.30	3275	-46.63	20230628	1676	4.30	20231024	3275	-46.63	20230628	1676	4.30	20231024	2.43	N	065530	500	264 억	177136	N	N	N	N
35	20231025	150547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1749	24	2	1.39	89203126	50923	38.63	1731	1765	1731	2240	1208	1725	1751.73	0.68	29776	29421	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	925	38.02	1.09	12	0.10	46.00	1610.00	3275	20230628	-46.60	1676	20231024	4.36	3275	-46.60	20230628	1676	4.36	20231024	3275	-46.60	20230628	1676	4.36	20231024	2.43	N	065530	500	264 억	177136	N	N	N	N
36	20231025	140545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1754	29	2	1.68	81722592	46642	35.38	1731	1765	1731	2240	1208	1725	1752.12	0.68	29190	29190	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	927	38.13	1.09	12	0.09	46.00	1610.00	3275	20230628	-46.44	1676	20231024	4.65	3275	-46.44	20230628	1676	4.65	20231024	3275	-46.44	20230628	1676	4.65	20231024	2.43	N	065530	500	264 억	176550	N	N	N	N
37	20231025	130544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1750	25	2	1.45	78729854	44936	34.09	1731	1765	1731	2240	1208	1725	1752.04	0.68	29439	29439	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	925	38.04	1.09	12	0.09	46.00	1610.00	3275	20230628	-46.56	1676	20231024	4.42	3275	-46.56	20230628	1676	4.42	20231024	3275	-46.56	20230628	1676	4.42	20231024	2.43	N	065530	500	264 억	176799	N	N	N	N
38	20231025	120545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1763	38	2	2.20	77271673	44104	33.46	1731	1765	1731	2240	1208	1725	1752.03	0.68	29671	29569	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	932	38.33	1.10	12	0.08	46.00	1610.00	3275	20230628	-46.17	1676	20231024	5.19	3275	-46.17	20230628	1676	5.19	20231024	3275	-46.17	20230628	1676	5.19	20231024	2.43	N	065530	500	264 억	177031	N	N	N	N
39	20231025	110545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1760	35	2	2.03	60431198	34529	26.20	1731	1765	1731	2240	1208	1725	1750.16	0.66	24278	24274	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	930	38.26	1.09	12	0.07	46.00	1610.00	3275	20230628	-46.26	1676	20231024	5.01	3275	-46.26	20230628	1676	5.01	20231024	3275	-46.26	20230628	1676	5.01	20231024	2.43	N	065530	500	264 억	171638	N	N	N	N
40	20231025	100545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1752	27	2	1.57	34863660	19953	15.14	1731	1756	1731	2240	1208	1725	1747.29	0.62	12520	12516	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	926	38.09	1.09	12	0.04	46.00	1610.00	3275	20230628	-46.50	1676	20231024	4.53	3275	-46.50	20230628	1676	4.53	20231024	3275	-46.50	20230628	1676	4.53	20231024	2.43	N	065530	500	264 억	159880	N	N	N	N
41	20231025	090543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1747	22	2	1.28	4450927	2547	1.93	1731	1750	1731	2240	1208	1725	1747.52	0.57	216	84	1787	1756	1716	1685	1645	1771	1700	264	515	500	1200	1	1	52860000	923	37.98	1.09	12	0.00	46.00	1610.00	3275	20230628	-46.66	1676	20231024	4.24	3275	-46.66	20230628	1676	4.24	20231024	3275	-46.66	20230628	1676	4.24	20231024	2.43	N	065530	500	264 억	147576	N	N	N	N
42	20231024	160533	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1725	25	2	1.47	225120871	131795	140.15	1701	1747	1676	2210	1190	1700	1708.10	0.57	53526	53464	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	912	37.50	1.07	12	0.25	46.00	1610.00	3275	20230628	-47.33	1676	20231024	2.92	3275	-47.33	20230628	1676	2.92	20231024	3275	-47.33	20230628	1676	2.92	20231024	2.45	N	065530	500	264 억	147360	N	N	N	N
43	20231024	150542	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1740	40	2	2.35	215422769	126195	134.19	1701	1747	1676	2210	1190	1700	1707.07	0.57	53414	56173	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	920	37.83	1.08	12	0.24	46.00	1610.00	3275	20230628	-46.87	1676	20231024	3.82	3275	-46.87	20230628	1676	3.82	20231024	3275	-46.87	20230628	1676	3.82	20231024	2.45	N	065530	500	264 억	147248	N	N	N	N
44	20231024	140531	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1720	20	2	1.18	167842610	98731	104.99	1701	1735	1676	2210	1190	1700	1700.00	0.53	44572	44510	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	909	37.39	1.07	12	0.19	46.00	1610.00	3275	20230628	-47.48	1676	20231024	2.63	3275	-47.48	20230628	1676	2.63	20231024	3275	-47.48	20230628	1676	2.63	20231024	2.45	N	065530	500	264 억	138406	N	N	N	N
45	20231024	130538	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1700	0	3	0.00	138614431	81633	86.81	1701	1735	1676	2210	1190	1700	1698.02	0.48	30047	29824	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	899	36.96	1.06	12	0.15	46.00	1610.00	3275	20230628	-48.09	1676	20231024	1.43	3275	-48.09	20230628	1676	1.43	20231024	3275	-48.09	20230628	1676	1.43	20231024	2.45	N	065530	500	264 억	123881	N	N	N	N
46	20231024	120543	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1699	-1	5	-0.06	133789856	78792	83.79	1701	1735	1676	2210	1190	1700	1698.01	0.47	28895	29056	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	898	36.93	1.06	12	0.15	46.00	1610.00	3275	20230628	-48.12	1676	20231024	1.37	3275	-48.12	20230628	1676	1.37	20231024	3275	-48.12	20230628	1676	1.37	20231024	2.45	N	065530	500	264 억	122729	N	N	N	N
47	20231024	110538	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1687	-13	5	-0.76	88116433	51754	55.03	1701	1735	1676	2210	1190	1700	1702.60	0.38	4992	4859	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	892	36.67	1.05	12	0.10	46.00	1610.00	3275	20230628	-48.49	1676	20231024	0.66	3275	-48.49	20230628	1676	0.66	20231024	3275	-48.49	20230628	1676	0.66	20231024	2.45	N	065530	500	264 억	98826	N	N	N	N
48	20231024	100533	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1708	8	2	0.47	60949570	35624	37.88	1701	1735	1699	2210	1190	1700	1710.93	0.39	8445	8404	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	903	37.13	1.06	12	0.07	46.00	1610.00	3275	20230628	-47.85	1699	20231024	0.53	3275	-47.85	20230628	1699	0.53	20231024	3275	-47.85	20230628	1699	0.53	20231024	2.45	N	065530	500	264 억	102279	N	N	N	N
49	20231024	090537	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1714	14	2	0.82	8741696	5130	5.46	1701	1716	1701	2210	1190	1700	1704.08	0.36	-21	-22	1785	1742	1721	1678	1657	1732	1668	264	510	500	1190	1	1	52860000	906	37.26	1.06	12	0.01	46.00	1610.00	3275	20230628	-47.66	1700	20231023	0.82	3275	-47.66	20230628	1700	0.82	20231023	3275	-47.66	20230628	1700	0.82	20231023	2.45	N	065530	500	264 억	93813	N	N	N	N
50	20231023	160529	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1700	-56	5	-3.19	159886433	93413	95.06	1705	1764	1700	2280	1230	1756	1711.61	0.36	5030	4827	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	899	36.96	1.06	12	0.18	46.00	1610.00	3275	20230628	-48.09	1700	20231023	0.00	3275	-48.09	20230628	1700	0.00	20231023	3275	-48.09	20230628	1700	0.00	20231023	2.44	N	065530	500	264 억	93834	N	N	N	N
51	20231023	150533	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1707	-49	5	-2.79	150656216	87991	89.54	1705	1764	1700	2280	1230	1756	1712.18	0.36	4737	4559	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	902	37.11	1.06	12	0.17	46.00	1610.00	3275	20230628	-47.88	1700	20231023	0.41	3275	-47.88	20230628	1700	0.41	20231023	3275	-47.88	20230628	1700	0.41	20231023	2.44	N	065530	500	264 억	93541	N	N	N	N
52	20231023	140531	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1718	-38	5	-2.16	113078624	65960	67.12	1705	1764	1705	2280	1230	1756	1714.35	0.36	3877	3748	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	908	37.35	1.07	12	0.12	46.00	1610.00	3275	20230628	-47.54	1705	20231023	0.76	3275	-47.54	20230628	1705	0.76	20231023	3275	-47.54	20230628	1705	0.76	20231023	2.44	N	065530	500	264 억	92681	N	N	N	N
53	20231023	130535	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1727	-29	5	-1.65	106346894	62048	63.14	1705	1764	1705	2280	1230	1756	1713.95	0.37	5801	5716	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	913	37.54	1.07	12	0.12	46.00	1610.00	3275	20230628	-47.27	1705	20231023	1.29	3275	-47.27	20230628	1705	1.29	20231023	3275	-47.27	20230628	1705	1.29	20231023	2.44	N	065530	500	264 억	94605	N	N	N	N
54	20231023	120529	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1726	-30	5	-1.71	105135005	61344	62.43	1705	1764	1705	2280	1230	1756	1713.86	0.37	5888	5821	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	912	37.52	1.07	12	0.12	46.00	1610.00	3275	20230628	-47.30	1705	20231023	1.23	3275	-47.30	20230628	1705	1.23	20231023	3275	-47.30	20230628	1705	1.23	20231023	2.44	N	065530	500	264 억	94692	N	N	N	N
55	20231023	110528	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1725	-31	5	-1.77	97394964	56848	57.85	1705	1764	1705	2280	1230	1756	1713.25	0.37	6680	6654	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	912	37.50	1.07	12	0.11	46.00	1610.00	3275	20230628	-47.33	1705	20231023	1.17	3275	-47.33	20230628	1705	1.17	20231023	3275	-47.33	20230628	1705	1.17	20231023	2.44	N	065530	500	264 억	95484	N	N	N	N
56	20231023	100525	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1730	-26	5	-1.48	79041088	46138	46.95	1705	1764	1705	2280	1230	1756	1713.15	0.36	5400	5374	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	914	37.61	1.07	12	0.09	46.00	1610.00	3275	20230628	-47.18	1705	20231023	1.47	3275	-47.18	20230628	1705	1.47	20231023	3275	-47.18	20230628	1705	1.47	20231023	2.44	N	065530	500	264 억	94204	N	N	N	N
57	20231023	090536	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1717	-39	5	-2.22	44986723	26371	26.84	1705	1764	1705	2280	1230	1756	1705.92	0.35	690	693	1830	1792	1771	1733	1712	1782	1723	264	524	500	1220	1	1	52860000	908	37.33	1.07	12	0.05	46.00	1610.00	3275	20230628	-47.57	1705	20231023	0.70	3275	-47.57	20230628	1705	0.70	20231023	3275	-47.57	20230628	1705	0.70	20231023	2.44	N	065530	500	264 억	89494	N	N	N	N
58	20231020	160528	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1756	-53	5	-2.93	169941204	96593	156.43	1780	1809	1750	2350	1267	1809	1759.33	0.34	-4865	-5788	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	928	38.17	1.09	12	0.18	46.00	1610.00	3275	20230628	-46.38	1750	20231020	0.34	3275	-46.38	20230628	1750	0.34	20231020	3275	-46.38	20230628	1750	0.34	20231020	2.45	N	065530	500	264 억	88804	N	N	N	N
59	20231020	150529	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1757	-52	5	-2.87	158298544	89954	145.68	1780	1809	1750	2350	1267	1809	1759.74	0.34	-5436	-5796	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	929	38.20	1.09	12	0.17	46.00	1610.00	3275	20230628	-46.35	1750	20231020	0.40	3275	-46.35	20230628	1750	0.40	20231020	3275	-46.35	20230628	1750	0.40	20231020	2.45	N	065530	500	264 억	88233	N	N	N	N
60	20231020	140531	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1752	-57	5	-3.15	123568672	70133	113.58	1780	1809	1751	2350	1267	1809	1761.88	0.34	-5813	-6173	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	926	38.09	1.09	12	0.13	46.00	1610.00	3275	20230628	-46.50	1751	20231020	0.06	3275	-46.50	20230628	1751	0.06	20231020	3275	-46.50	20230628	1751	0.06	20231020	2.45	N	065530	500	264 억	87856	N	N	N	N
61	20231020	130516	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1765	-44	5	-2.43	103997017	59003	95.55	1780	1809	1751	2350	1267	1809	1762.53	0.34	-5813	-6173	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	933	38.37	1.10	12	0.11	46.00	1610.00	3275	20230628	-46.11	1751	20231020	0.80	3275	-46.11	20230628	1751	0.80	20231020	3275	-46.11	20230628	1751	0.80	20231020	2.45	N	065530	500	264 억	87856	N	N	N	N
62	20231020	120526	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1764	-45	5	-2.49	99267462	56318	91.20	1780	1809	1751	2350	1267	1809	1762.58	0.34	-5437	-6168	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	932	38.35	1.10	12	0.11	46.00	1610.00	3275	20230628	-46.14	1751	20231020	0.74	3275	-46.14	20230628	1751	0.74	20231020	3275	-46.14	20230628	1751	0.74	20231020	2.45	N	065530	500	264 억	88232	N	N	N	N
63	20231020	110530	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1765	-44	5	-2.43	77908803	44149	71.50	1780	1809	1754	2350	1267	1809	1764.62	0.33	-7161	-6929	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	933	38.37	1.10	12	0.08	46.00	1610.00	3275	20230628	-46.11	1754	20231020	0.63	3275	-46.11	20230628	1754	0.63	20231020	3275	-46.11	20230628	1754	0.63	20231020	2.45	N	065530	500	264 억	86508	N	N	N	N
64	20231020	100525	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1757	-52	5	-2.87	60805407	34450	55.79	1780	1809	1754	2350	1267	1809	1764.96	0.33	-7761	-7453	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	929	38.20	1.09	12	0.07	46.00	1610.00	3275	20230628	-46.35	1754	20231020	0.17	3275	-46.35	20230628	1754	0.17	20231020	3275	-46.35	20230628	1754	0.17	20231020	2.45	N	065530	500	264 억	85908	N	N	N	N
65	20231020	090525	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1784	-25	5	-1.38	9833680	5517	8.93	1780	1809	1775	2350	1267	1809	1782.16	0.36	-193	370	1874	1841	1824	1791	1774	1833	1783	264	541	500	1260	1	1	52860000	943	38.78	1.11	12	0.01	46.00	1610.00	3275	20230628	-45.53	1775	20231020	0.51	3275	-45.53	20230628	1775	0.51	20231020	3275	-45.53	20230628	1775	0.51	20231020	2.45	N	065530	500	264 억	93476	N	N	N	N
66	20231019	160523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1809	-51	5	-2.74	112337685	61567	132.65	1847	1857	1807	2415	1302	1860	1824.93	0.36	-18981	-19062	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	956	39.33	1.12	12	0.12	46.00	1610.00	3275	20230628	-44.76	1780	20231018	1.63	3275	-44.76	20230628	1780	1.63	20231018	3275	-44.76	20230628	1780	1.63	20231018	2.48	N	065530	500	264 억	93669	N	N	N	N
67	20231019	150521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1819	-41	5	-2.20	106861591	58542	126.13	1847	1857	1807	2415	1302	1860	1825.38	0.36	-19026	-19073	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	962	39.54	1.13	12	0.11	46.00	1610.00	3275	20230628	-44.46	1780	20231018	2.19	3275	-44.46	20230628	1780	2.19	20231018	3275	-44.46	20230628	1780	2.19	20231018	2.48	N	065530	500	264 억	93624	N	N	N	N
68	20231019	140524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1825	-35	5	-1.88	93461677	51155	110.21	1847	1857	1815	2415	1302	1860	1827.03	0.37	-17896	-17945	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	965	39.67	1.13	12	0.10	46.00	1610.00	3275	20230628	-44.27	1780	20231018	2.53	3275	-44.27	20230628	1780	2.53	20231018	3275	-44.27	20230628	1780	2.53	20231018	2.48	N	065530	500	264 억	94754	N	N	N	N
69	20231019	130519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1826	-34	5	-1.83	71649360	39150	84.35	1847	1857	1816	2415	1302	1860	1830.12	0.39	-11942	-11991	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	965	39.70	1.13	12	0.07	46.00	1610.00	3275	20230628	-44.24	1780	20231018	2.58	3275	-44.24	20230628	1780	2.58	20231018	3275	-44.24	20230628	1780	2.58	20231018	2.48	N	065530	500	264 억	100708	N	N	N	N
70	20231019	120524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1829	-31	5	-1.67	54632471	29799	64.20	1847	1857	1821	2415	1302	1860	1833.37	0.41	-7029	-7078	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	967	39.76	1.14	12	0.06	46.00	1610.00	3275	20230628	-44.15	1780	20231018	2.75	3275	-44.15	20230628	1780	2.75	20231018	3275	-44.15	20230628	1780	2.75	20231018	2.48	N	065530	500	264 억	105621	N	N	N	N
71	20231019	110523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1830	-30	5	-1.61	46416683	25294	54.50	1847	1857	1822	2415	1302	1860	1835.09	0.41	-6398	-6447	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	967	39.78	1.14	12	0.05	46.00	1610.00	3275	20230628	-44.12	1780	20231018	2.81	3275	-44.12	20230628	1780	2.81	20231018	3275	-44.12	20230628	1780	2.81	20231018	2.48	N	065530	500	264 억	106252	N	N	N	N
72	20231019	100518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1840	-20	5	-1.08	24675949	13419	28.91	1847	1857	1828	2415	1302	1860	1838.88	0.42	-4497	-4546	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	973	40.00	1.14	12	0.03	46.00	1610.00	3275	20230628	-43.82	1780	20231018	3.37	3275	-43.82	20230628	1780	3.37	20231018	3275	-43.82	20230628	1780	3.37	20231018	2.48	N	065530	500	264 억	108153	N	N	N	N
73	20231019	090524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1856	-4	5	-0.22	11588182	6282	13.53	1847	1857	1835	2415	1302	1860	1844.66	0.43	-2193	-2242	1946	1902	1841	1797	1736	1872	1767	264	555	500	1300	1	1	52860000	981	40.35	1.15	12	0.01	46.00	1610.00	3275	20230628	-43.33	1780	20231018	4.27	3275	-43.33	20230628	1780	4.27	20231018	3275	-43.33	20230628	1780	4.27	20231018	2.48	N	065530	500	264 억	110457	N	N	N	N
74	20231018	160526	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1860	-8	5	-0.43	85330225	46214	121.72	1875	1885	1780	2425	1308	1868	1846.42	0.43	302	300	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	983	40.43	1.16	12	0.09	46.00	1610.00	3275	20230628	-43.21	1780	20231018	4.49	3275	-43.21	20230628	1780	4.49	20231018	3275	-43.21	20230628	1780	4.49	20231018	2.48	N	065530	500	264 억	112650	N	N	N	N
75	20231018	150518	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1852	-16	5	-0.86	82187978	44520	117.26	1875	1885	1780	2425	1308	1868	1846.09	0.44	806	804	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	979	40.26	1.15	12	0.08	46.00	1610.00	3275	20230628	-43.45	1780	20231018	4.04	3275	-43.45	20230628	1780	4.04	20231018	3275	-43.45	20230628	1780	4.04	20231018	2.48	N	065530	500	264 억	113154	N	N	N	N
76	20231018	140515	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1850	-18	5	-0.96	59020096	31983	84.24	1875	1885	1780	2425	1308	1868	1845.36	0.43	-1751	-1753	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	978	40.22	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.51	1780	20231018	3.93	3275	-43.51	20230628	1780	3.93	20231018	3275	-43.51	20230628	1780	3.93	20231018	2.48	N	065530	500	264 억	110597	N	N	N	N
77	20231018	130512	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1848	-20	5	-1.07	52687996	28561	75.23	1875	1885	1780	2425	1308	1868	1844.75	0.43	-1279	-1276	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	977	40.17	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.57	1780	20231018	3.82	3275	-43.57	20230628	1780	3.82	20231018	3275	-43.57	20230628	1780	3.82	20231018	2.48	N	065530	500	264 억	111069	N	N	N	N
78	20231018	120520	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1840	-28	5	-1.50	50112317	27166	71.55	1875	1885	1780	2425	1308	1868	1844.67	0.43	-1174	-1168	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	973	40.00	1.14	12	0.05	46.00	1610.00	3275	20230628	-43.82	1780	20231018	3.37	3275	-43.82	20230628	1780	3.37	20231018	3275	-43.82	20230628	1780	3.37	20231018	2.48	N	065530	500	264 억	111174	N	N	N	N
79	20231018	110516	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1843	-25	5	-1.34	44022292	23858	62.84	1875	1885	1780	2425	1308	1868	1845.18	0.43	-1511	-1505	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	974	40.07	1.14	12	0.05	46.00	1610.00	3275	20230628	-43.73	1780	20231018	3.54	3275	-43.73	20230628	1780	3.54	20231018	3275	-43.73	20230628	1780	3.54	20231018	2.48	N	065530	500	264 억	110837	N	N	N	N
80	20231018	100520	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1856	-12	5	-0.64	31488902	17083	45.00	1875	1885	1780	2425	1308	1868	1843.29	0.43	-181	-175	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	981	40.35	1.15	12	0.03	46.00	1610.00	3275	20230628	-43.33	1780	20231018	4.27	3275	-43.33	20230628	1780	4.27	20231018	3275	-43.33	20230628	1780	4.27	20231018	2.48	N	065530	500	264 억	112167	N	N	N	N
81	20231018	090515	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1873	5	2	0.27	19080877	10377	27.33	1875	1885	1780	2425	1308	1868	1838.77	0.43	-358	-832	1896	1882	1856	1842	1816	1889	1849	264	557	500	1300	1	1	52860000	990	40.72	1.16	12	0.02	46.00	1610.00	3275	20230628	-42.81	1780	20231018	5.22	3275	-42.81	20230628	1780	5.22	20231018	3275	-42.81	20230628	1780	5.22	20231018	2.48	N	065530	500	264 억	111990	N	N	N	N
82	20231017	160519	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1868	33	2	1.80	70488672	37912	103.74	1830	1870	1830	2385	1285	1835	1859.27	0.43	10868	10868	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	987	40.61	1.16	12	0.07	46.00	1610.00	3275	20230628	-42.96	1830	20231017	2.08	3275	-42.96	20230628	1830	2.08	20231017	3275	-42.96	20230628	1830	2.08	20231017	2.50	N	065530	500	264 억	112348	N	N	N	N
83	20231017	150519	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1867	32	2	1.74	65356520	35163	96.22	1830	1870	1830	2385	1285	1835	1858.67	0.43	10893	10893	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	987	40.59	1.16	12	0.07	46.00	1610.00	3275	20230628	-42.99	1830	20231017	2.02	3275	-42.99	20230628	1830	2.02	20231017	3275	-42.99	20230628	1830	2.02	20231017	2.50	N	065530	500	264 억	112373	N	N	N	N
84	20231017	140521	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1868	33	2	1.80	63956532	34412	94.16	1830	1870	1830	2385	1285	1835	1858.55	0.43	10893	10893	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	987	40.61	1.16	12	0.07	46.00	1610.00	3275	20230628	-42.96	1830	20231017	2.08	3275	-42.96	20230628	1830	2.08	20231017	3275	-42.96	20230628	1830	2.08	20231017	2.50	N	065530	500	264 억	112373	N	N	N	N
85	20231017	130516	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1869	34	2	1.85	54591072	29384	80.40	1830	1870	1830	2385	1285	1835	1857.85	0.43	10893	10893	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	988	40.63	1.16	12	0.06	46.00	1610.00	3275	20230628	-42.93	1830	20231017	2.13	3275	-42.93	20230628	1830	2.13	20231017	3275	-42.93	20230628	1830	2.13	20231017	2.50	N	065530	500	264 억	112373	N	N	N	N
86	20231017	120518	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1869	34	2	1.85	51600393	27775	76.00	1830	1870	1830	2385	1285	1835	1857.80	0.43	10896	10896	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	988	40.63	1.16	12	0.05	46.00	1610.00	3275	20230628	-42.93	1830	20231017	2.13	3275	-42.93	20230628	1830	2.13	20231017	3275	-42.93	20230628	1830	2.13	20231017	2.50	N	065530	500	264 억	112376	N	N	N	N
87	20231017	110513	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1853	18	2	0.98	47389312	25520	69.83	1830	1867	1830	2385	1285	1835	1856.95	0.43	10553	10553	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	979	40.28	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.42	1830	20231017	1.26	3275	-43.42	20230628	1830	1.26	20231017	3275	-43.42	20230628	1830	1.26	20231017	2.50	N	065530	500	264 억	112033	N	N	N	N
88	20231017	100511	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1860	25	2	1.36	15569300	8421	23.04	1830	1861	1830	2385	1285	1835	1848.87	0.41	5042	5042	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	983	40.43	1.16	12	0.02	46.00	1610.00	3275	20230628	-43.21	1830	20231017	1.64	3275	-43.21	20230628	1830	1.64	20231017	3275	-43.21	20230628	1830	1.64	20231017	2.50	N	065530	500	264 억	106522	N	N	N	N
89	20231017	090514	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1851	16	2	0.87	2992919	1631	4.46	1830	1853	1830	2385	1285	1835	1835.02	0.39	346	346	1855	1845	1840	1830	1825	1842	1827	264	550	500	1280	1	1	52860000	978	40.24	1.15	12	0.00	46.00	1610.00	3275	20230628	-43.48	1830	20231017	1.15	3275	-43.48	20230628	1830	1.15	20231017	3275	-43.48	20230628	1830	1.15	20231017	2.50	N	065530	500	264 억	101826	N	N	N	N
90	20231016	160514	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1835	-19	5	-1.02	65825102	35794	63.19	1850	1850	1835	2410	1298	1854	1839.01	0.39	-7335	-7391	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	970	39.89	1.14	12	0.07	46.00	1610.00	3275	20230628	-43.97	1835	20231016	0.00	3275	-43.97	20230628	1835	0.00	20231016	3275	-43.97	20230628	1835	0.00	20231016	2.51	N	065530	500	264 억	101480	N	N	N	N
91	20231016	150514	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1842	-12	5	-0.65	60182768	32723	57.77	1850	1850	1835	2410	1298	1854	1839.16	0.39	-7128	-7184	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	974	40.04	1.14	12	0.06	46.00	1610.00	3275	20230628	-43.76	1835	20231016	0.38	3275	-43.76	20230628	1835	0.38	20231016	3275	-43.76	20230628	1835	0.38	20231016	2.51	N	065530	500	264 억	101687	N	N	N	N
92	20231016	140514	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1842	-12	5	-0.65	52414658	28501	50.32	1850	1850	1835	2410	1298	1854	1839.05	0.39	-7039	-7095	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	974	40.04	1.14	12	0.05	46.00	1610.00	3275	20230628	-43.76	1835	20231016	0.38	3275	-43.76	20230628	1835	0.38	20231016	3275	-43.76	20230628	1835	0.38	20231016	2.51	N	065530	500	264 억	101776	N	N	N	N
93	20231016	130513	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1844	-10	5	-0.54	46292291	25166	44.43	1850	1850	1835	2410	1298	1854	1839.48	0.39	-7033	-7089	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	975	40.09	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.69	1835	20231016	0.49	3275	-43.69	20230628	1835	0.49	20231016	3275	-43.69	20230628	1835	0.49	20231016	2.51	N	065530	500	264 억	101782	N	N	N	N
94	20231016	120512	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1844	-10	5	-0.54	37915381	20607	36.38	1850	1850	1835	2410	1298	1854	1839.93	0.39	-7033	-7089	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	975	40.09	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.69	1835	20231016	0.49	3275	-43.69	20230628	1835	0.49	20231016	3275	-43.69	20230628	1835	0.49	20231016	2.51	N	065530	500	264 억	101782	N	N	N	N
95	20231016	110510	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1845	-9	5	-0.49	31771758	17271	30.49	1850	1850	1835	2410	1298	1854	1839.60	0.40	-6333	-6384	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	975	40.11	1.15	12	0.03	46.00	1610.00	3275	20230628	-43.66	1835	20231016	0.54	3275	-43.66	20230628	1835	0.54	20231016	3275	-43.66	20230628	1835	0.54	20231016	2.51	N	065530	500	264 억	102482	N	N	N	N
96	20231016	100506	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1844	-10	5	-0.54	26553179	14438	25.49	1850	1850	1835	2410	1298	1854	1839.12	0.40	-6102	-6148	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	975	40.09	1.15	12	0.03	46.00	1610.00	3275	20230628	-43.69	1835	20231016	0.49	3275	-43.69	20230628	1835	0.49	20231016	3275	-43.69	20230628	1835	0.49	20231016	2.51	N	065530	500	264 억	102713	N	N	N	N
97	20231016	090509	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	1845	-9	5	-0.49	9541686	5184	9.15	1850	1850	1835	2410	1298	1854	1840.60	0.40	-4428	-4428	1878	1865	1857	1844	1836	1862	1841	264	556	500	1290	1	1	52860000	975	40.11	1.15	12	0.01	46.00	1610.00	3275	20230628	-43.66	1835	20231016	0.54	3275	-43.66	20230628	1835	0.54	20231016	3275	-43.66	20230628	1835	0.54	20231016	2.51	N	065530	500	264 억	104387	N	N	N	N
98	20231012	160522	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1868	6	2	0.32	84977177	45522	56.21	1862	1880	1850	2420	1304	1862	1866.73	0.44	7712	7674	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	987	40.61	1.16	12	0.09	46.00	1610.00	3275	20230628	-42.96	1837	20231006	1.69	3275	-42.96	20230628	1837	1.69	20231006	3275	-42.96	20230628	1837	1.69	20231006	2.50	N	065530	500	264 억	114865	N	N	N	N
99	20231012	150513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1867	5	2	0.27	75753002	40584	50.11	1862	1880	1850	2420	1304	1862	1866.57	0.44	6590	6812	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	987	40.59	1.16	12	0.08	46.00	1610.00	3275	20230628	-42.99	1837	20231006	1.63	3275	-42.99	20230628	1837	1.63	20231006	3275	-42.99	20230628	1837	1.63	20231006	2.50	N	065530	500	264 억	113743	N	N	N	N
100	20231012	140511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1872	10	2	0.54	68734577	36829	45.48	1862	1880	1850	2420	1304	1862	1866.32	0.44	5775	7033	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	990	40.70	1.16	12	0.07	46.00	1610.00	3275	20230628	-42.84	1837	20231006	1.91	3275	-42.84	20230628	1837	1.91	20231006	3275	-42.84	20230628	1837	1.91	20231006	2.50	N	065530	500	264 억	112928	N	N	N	N
101	20231012	130511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1863	1	2	0.05	58937882	31590	39.01	1862	1880	1850	2420	1304	1862	1865.71	0.43	4022	5246	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	985	40.50	1.16	12	0.06	46.00	1610.00	3275	20230628	-43.11	1837	20231006	1.42	3275	-43.11	20230628	1837	1.42	20231006	3275	-43.11	20230628	1837	1.42	20231006	2.50	N	065530	500	264 억	111175	N	N	N	N
102	20231012	120519	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1870	8	2	0.43	50657637	27166	33.54	1862	1880	1850	2420	1304	1862	1864.74	0.42	2884	4161	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	988	40.65	1.16	12	0.05	46.00	1610.00	3275	20230628	-42.90	1837	20231006	1.80	3275	-42.90	20230628	1837	1.80	20231006	3275	-42.90	20230628	1837	1.80	20231006	2.50	N	065530	500	264 억	110037	N	N	N	N
103	20231012	110517	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1871	9	2	0.48	38616674	20737	25.61	1862	1880	1850	2420	1304	1862	1862.21	0.43	3659	4955	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	989	40.67	1.16	12	0.04	46.00	1610.00	3275	20230628	-42.87	1837	20231006	1.85	3275	-42.87	20230628	1837	1.85	20231006	3275	-42.87	20230628	1837	1.85	20231006	2.50	N	065530	500	264 억	110812	N	N	N	N
104	20231012	100516	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1870	8	2	0.43	31615636	16986	20.97	1862	1880	1850	2420	1304	1862	1861.28	0.43	3668	4964	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	988	40.65	1.16	12	0.03	46.00	1610.00	3275	20230628	-42.90	1837	20231006	1.80	3275	-42.90	20230628	1837	1.80	20231006	3275	-42.90	20230628	1837	1.80	20231006	2.50	N	065530	500	264 억	110821	N	N	N	N
105	20231012	090518	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1865	3	2	0.16	17158073	9252	11.42	1862	1880	1850	2420	1304	1862	1854.53	0.42	2192	5345	1926	1894	1868	1836	1810	1881	1823	264	558	500	1300	1	1	52860000	986	40.54	1.16	12	0.02	46.00	1610.00	3275	20230628	-43.05	1837	20231006	1.52	3275	-43.05	20230628	1837	1.52	20231006	3275	-43.05	20230628	1837	1.52	20231006	2.50	N	065530	500	264 억	109345	N	N	N	N
106	20231011	160513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1862	22	2	1.20	150918089	80363	110.91	1880	1900	1842	2390	1288	1840	1877.95	0.41	19845	20830	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	984	40.48	1.16	12	0.15	46.00	1610.00	3275	20230628	-43.15	1837	20231006	1.36	3275	-43.15	20230628	1837	1.36	20231006	3275	-43.15	20230628	1837	1.36	20231006	2.53	N	065530	500	264 억	106646	N	N	N	N
107	20231011	150513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1867	27	2	1.47	134666593	71591	98.80	1880	1900	1842	2390	1288	1840	1881.05	0.41	19667	20267	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	987	40.59	1.16	12	0.14	46.00	1610.00	3275	20230628	-42.99	1837	20231006	1.63	3275	-42.99	20230628	1837	1.63	20231006	3275	-42.99	20230628	1837	1.63	20231006	2.53	N	065530	500	264 억	106468	N	N	N	N
108	20231011	140518	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1872	32	2	1.74	112513177	59709	82.40	1880	1900	1867	2390	1288	1840	1884.36	0.40	16523	19465	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	990	40.70	1.16	12	0.11	46.00	1610.00	3275	20230628	-42.84	1837	20231006	1.91	3275	-42.84	20230628	1837	1.91	20231006	3275	-42.84	20230628	1837	1.91	20231006	2.53	N	065530	500	264 억	103324	N	N	N	N
109	20231011	130509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1880	40	2	2.17	108214046	57417	79.24	1880	1900	1867	2390	1288	1840	1884.70	0.39	15396	18415	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	994	40.87	1.17	12	0.11	46.00	1610.00	3275	20230628	-42.60	1837	20231006	2.34	3275	-42.60	20230628	1837	2.34	20231006	3275	-42.60	20230628	1837	2.34	20231006	2.53	N	065530	500	264 억	102197	N	N	N	N
110	20231011	120520	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1899	59	2	3.21	84512824	44768	61.78	1880	1900	1867	2390	1288	1840	1887.80	0.39	13380	13554	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	1004	41.28	1.18	12	0.08	46.00	1610.00	3275	20230628	-42.02	1837	20231006	3.38	3275	-42.02	20230628	1837	3.38	20231006	3275	-42.02	20230628	1837	3.38	20231006	2.53	N	065530	500	264 억	100181	N	N	N	N
111	20231011	110516	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1892	52	2	2.83	73999818	39221	54.13	1880	1900	1867	2390	1288	1840	1886.74	0.38	11104	11264	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	1000	41.13	1.18	12	0.07	46.00	1610.00	3275	20230628	-42.23	1837	20231006	2.99	3275	-42.23	20230628	1837	2.99	20231006	3275	-42.23	20230628	1837	2.99	20231006	2.53	N	065530	500	264 억	97905	N	N	N	N
112	20231011	100511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1900	60	2	3.26	59305016	31474	43.44	1880	1900	1867	2390	1288	1840	1884.25	0.38	10449	10499	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	1004	41.30	1.18	12	0.06	46.00	1610.00	3275	20230628	-41.98	1837	20231006	3.43	3275	-41.98	20230628	1837	3.43	20231006	3275	-41.98	20230628	1837	3.43	20231006	2.53	N	065530	500	264 억	97250	N	N	N	N
113	20231011	090515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1868	28	2	1.52	3944308	2107	2.91	1880	1880	1867	2390	1288	1840	1872.00	0.34	452	452	1921	1880	1860	1819	1799	1870	1809	264	550	500	1280	1	1	52860000	987	40.61	1.16	12	0.00	46.00	1610.00	3275	20230628	-42.96	1837	20231006	1.69	3275	-42.96	20230628	1837	1.69	20231006	3275	-42.96	20230628	1837	1.69	20231006	2.53	N	065530	500	264 억	87253	N	N	N	N
114	20231010	160509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1840	-53	5	-2.80	133456736	71537	126.95	1862	1901	1840	2460	1326	1893	1865.68	0.34	-5110	-5111	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	973	40.00	1.14	12	0.14	46.00	1610.00	3275	20230628	-43.82	1837	20231006	0.16	3275	-43.82	20230628	1837	0.16	20231006	3275	-43.82	20230628	1837	0.16	20231006	2.64	N	065530	500	264 억	86801	N	N	N	N
115	20231010	150507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1850	-43	5	-2.27	116723824	62459	110.84	1862	1901	1846	2460	1326	1893	1868.81	0.33	-5347	-3704	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	978	40.22	1.15	12	0.12	46.00	1610.00	3275	20230628	-43.51	1837	20231006	0.71	3275	-43.51	20230628	1837	0.71	20231006	3275	-43.51	20230628	1837	0.71	20231006	2.64	N	065530	500	264 억	86564	N	N	N	N
116	20231010	140510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1864	-29	5	-1.53	73371397	39107	69.40	1862	1901	1860	2460	1326	1893	1876.17	0.36	2522	5067	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	985	40.52	1.16	12	0.07	46.00	1610.00	3275	20230628	-43.08	1837	20231006	1.47	3275	-43.08	20230628	1837	1.47	20231006	3275	-43.08	20230628	1837	1.47	20231006	2.64	N	065530	500	264 억	94433	N	N	N	N
117	20231010	130506	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1861	-32	5	-1.69	68212532	36339	64.49	1862	1901	1860	2460	1326	1893	1877.12	0.37	3690	6275	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	984	40.46	1.16	12	0.07	46.00	1610.00	3275	20230628	-43.18	1837	20231006	1.31	3275	-43.18	20230628	1837	1.31	20231006	3275	-43.18	20230628	1837	1.31	20231006	2.64	N	065530	500	264 억	95601	N	N	N	N
118	20231010	120506	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1881	-12	5	-0.63	37829313	20064	35.61	1862	1901	1862	2460	1326	1893	1885.43	0.36	2511	2511	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	994	40.89	1.17	12	0.04	46.00	1610.00	3275	20230628	-42.56	1837	20231006	2.40	3275	-42.56	20230628	1837	2.40	20231006	3275	-42.56	20230628	1837	2.40	20231006	2.64	N	065530	500	264 억	94422	N	N	N	N
119	20231010	110458	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1887	-6	5	-0.32	26821247	14209	25.22	1862	1901	1862	2460	1326	1893	1887.62	0.36	2331	2331	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	997	41.02	1.17	12	0.03	46.00	1610.00	3275	20230628	-42.38	1837	20231006	2.72	3275	-42.38	20230628	1837	2.72	20231006	3275	-42.38	20230628	1837	2.72	20231006	2.64	N	065530	500	264 억	94242	N	N	N	N
120	20231010	100502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1898	5	2	0.26	23949498	12691	22.52	1862	1901	1862	2460	1326	1893	1887.12	0.36	2335	2335	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	1003	41.26	1.18	12	0.02	46.00	1610.00	3275	20230628	-42.05	1837	20231006	3.32	3275	-42.05	20230628	1837	3.32	20231006	3275	-42.05	20230628	1837	3.32	20231006	2.64	N	065530	500	264 억	94246	N	N	N	N
121	20231010	090500	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1888	-5	5	-0.26	3988393	2130	3.78	1862	1892	1862	2460	1326	1893	1872.48	0.35	-253	-253	1930	1911	1874	1855	1818	1921	1865	264	567	500	1320	1	1	52860000	998	41.04	1.17	12	0.00	46.00	1610.00	3275	20230628	-42.35	1837	20231006	2.78	3275	-42.35	20230628	1837	2.78	20231006	3275	-42.35	20230628	1837	2.78	20231006	2.64	N	065530	500	264 억	91658	N	N	N	N
122	20231006	160505	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1893	46	2	2.49	104397230	55985	23.56	1837	1893	1837	2400	1293	1847	1864.75	0.35	12459	12459	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	1001	41.15	1.18	12	0.11	46.00	1610.00	3275	20230628	-42.20	1837	20231006	3.05	3275	-42.20	20230628	1837	3.05	20231006	3275	-42.20	20230628	1837	3.05	20231006	2.64	N	065530	500	264 억	91911	N	N	N	N
123	20231006	150457	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1885	38	2	2.06	92770632	49819	20.97	1837	1893	1837	2400	1293	1847	1862.17	0.35	12413	12413	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	996	40.98	1.17	12	0.09	46.00	1610.00	3275	20230628	-42.44	1837	20231006	2.61	3275	-42.44	20230628	1837	2.61	20231006	3275	-42.44	20230628	1837	2.61	20231006	2.64	N	065530	500	264 억	91865	N	N	N	N
124	20231006	140457	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1885	38	2	2.06	79989910	43038	18.11	1837	1893	1837	2400	1293	1847	1858.60	0.35	11391	11391	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	996	40.98	1.17	12	0.08	46.00	1610.00	3275	20230628	-42.44	1837	20231006	2.61	3275	-42.44	20230628	1837	2.61	20231006	3275	-42.44	20230628	1837	2.61	20231006	2.64	N	065530	500	264 억	90843	N	N	N	N
125	20231006	130455	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1889	42	2	2.27	77612143	41769	17.58	1837	1893	1837	2400	1293	1847	1858.14	0.35	10979	10979	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	999	41.07	1.17	12	0.08	46.00	1610.00	3275	20230628	-42.32	1837	20231006	2.83	3275	-42.32	20230628	1837	2.83	20231006	3275	-42.32	20230628	1837	2.83	20231006	2.64	N	065530	500	264 억	90431	N	N	N	N
126	20231006	120451	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1877	30	2	1.62	72862155	39254	16.52	1837	1889	1837	2400	1293	1847	1856.18	0.35	11075	11075	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	992	40.80	1.17	12	0.07	46.00	1610.00	3275	20230628	-42.69	1837	20231006	2.18	3275	-42.69	20230628	1837	2.18	20231006	3275	-42.69	20230628	1837	2.18	20231006	2.64	N	065530	500	264 억	90527	N	N	N	N
127	20231006	110448	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1875	28	2	1.52	65732642	35463	14.93	1837	1875	1837	2400	1293	1847	1853.56	0.35	11080	11080	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	991	40.76	1.16	12	0.07	46.00	1610.00	3275	20230628	-42.75	1837	20231006	2.07	3275	-42.75	20230628	1837	2.07	20231006	3275	-42.75	20230628	1837	2.07	20231006	2.64	N	065530	500	264 억	90532	N	N	N	N
128	20231006	100452	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1865	18	2	0.97	48942748	26474	11.14	1837	1865	1837	2400	1293	1847	1848.71	0.33	5763	6200	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	986	40.54	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.05	1837	20231006	1.52	3275	-43.05	20230628	1837	1.52	20231006	3275	-43.05	20230628	1837	1.52	20231006	2.64	N	065530	500	264 억	85215	N	N	N	N
129	20231006	090448	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	1850	3	2	0.16	15253428	8303	3.49	1837	1854	1837	2400	1293	1847	1837.04	0.30	-951	77	1965	1905	1876	1816	1787	1891	1802	264	553	500	1290	1	1	52860000	978	40.22	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.51	1837	20231006	0.71	3275	-43.51	20230628	1837	0.71	20231006	3275	-43.51	20230628	1837	0.71	20231006	2.64	N	065530	500	264 억	78501	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History