KissMeData/036800/price/prices-20230701.csv

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
20230731,160432,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,50,2,0.22,510215150,21884,59.42,23100,23600,22950,30000,16200,23100,23314.62,23.18,0,-2433,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2315,5.68,0.72,12,0.22,4078.00,32041.00,31000,20220915,-25.32,22300,20230728,3.81,29500,-21.53,20230310,22300,3.81,20230728,31000,-25.32,20220915,22300,3.81,20230728,0.49,N,036800,500,50 억,,2318423,N,N,25,N,00,N
20230731,150435,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,0,3,0.00,500165750,21449,58.23,23100,23600,22950,30000,16200,23100,23318.84,23.18,0,-2518,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2310,5.66,0.72,12,0.21,4078.00,32041.00,31000,20220915,-25.48,22300,20230728,3.59,29500,-21.69,20230310,22300,3.59,20230728,31000,-25.48,20220915,22300,3.59,20230728,0.49,N,036800,500,50 억,,2318423,N,N,0,N,00,N
20230731,140432,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23500,400,2,1.73,345268200,14822,40.24,23100,23600,22950,30000,16200,23100,23294.31,23.18,0,-2712,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2350,5.76,0.73,12,0.15,4078.00,32041.00,31000,20220915,-24.19,22300,20230728,5.38,29500,-20.34,20230310,22300,5.38,20230728,31000,-24.19,20220915,22300,5.38,20230728,0.49,N,036800,500,50 억,,2318423,N,N,0,N,00,N
20230731,130435,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,300,2,1.30,164404800,7115,19.32,23100,23400,22950,30000,16200,23100,23106.79,23.18,0,-2191,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2340,5.74,0.73,12,0.07,4078.00,32041.00,31000,20220915,-24.52,22300,20230728,4.93,29500,-20.68,20230310,22300,4.93,20230728,31000,-24.52,20220915,22300,4.93,20230728,0.49,N,036800,500,50 억,,2318423,N,N,0,N,00,N
20230731,120438,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,-50,5,-0.22,96152150,4171,11.32,23100,23250,22950,30000,16200,23100,23052.54,23.18,0,-1247,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2305,5.65,0.72,12,0.04,4078.00,32041.00,31000,20220915,-25.65,22300,20230728,3.36,29500,-21.86,20230310,22300,3.36,20230728,31000,-25.65,20220915,22300,3.36,20230728,0.49,N,036800,500,50 억,,2318423,N,N,0,N,00,N
20230731,110439,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-100,5,-0.43,64971950,2818,7.65,23100,23250,22950,30000,16200,23100,23056.05,23.18,0,-992,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2300,5.64,0.72,12,0.03,4078.00,32041.00,31000,20220915,-25.81,22300,20230728,3.14,29500,-22.03,20230310,22300,3.14,20230728,31000,-25.81,20220915,22300,3.14,20230728,0.49,N,036800,500,50 억,,2318423,N,N,0,N,00,N
20230731,100439,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,0,3,0.00,27990150,1213,3.29,23100,23250,22950,30000,16200,23100,23075.14,23.18,0,-508,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2310,5.66,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.48,22300,20230728,3.59,29500,-21.69,20230310,22300,3.59,20230728,31000,-25.48,20220915,22300,3.59,20230728,0.49,N,036800,500,50 억,,2318423,N,N,0,N,00,N
20230731,090435,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,0,3,0.00,739200,32,0.09,23100,23100,23100,30000,16200,23100,23100.00,23.18,0,-5,24366,23732,23016,22382,21666,24050,22700,50,6900,500,17090,50,1,10000000,2310,5.66,0.72,12,0.00,4078.00,32041.00,31000,20220915,-25.48,22300,20230728,3.59,29500,-21.69,20230310,22300,3.59,20230728,31000,-25.48,20220915,22300,3.59,20230728,0.49,N,036800,500,50 억,,2318423,N,N,0,N,00,N
20230728,160435,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,23100,700,2,3.12,845623400,36830,72.13,22300,23650,22300,29100,15700,22400,22960.18,23.05,0,10320,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2310,5.66,0.72,12,0.37,4078.00,32041.00,31000,20220915,-25.48,22300,20230728,3.59,29500,-21.69,20230310,22300,3.59,20230728,31000,-25.48,20220915,22300,3.59,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230728,150434,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22850,450,2,2.01,806760050,35134,68.80,22300,23650,22300,29100,15700,22400,22962.37,23.05,0,9291,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2285,5.60,0.71,12,0.35,4078.00,32041.00,31000,20220915,-26.29,22300,20230728,2.47,29500,-22.54,20230310,22300,2.47,20230728,31000,-26.29,20220915,22300,2.47,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230728,140433,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,23450,1050,2,4.69,556315000,24331,47.65,22300,23450,22300,29100,15700,22400,22864.45,23.05,0,7195,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2345,5.75,0.73,12,0.24,4078.00,32041.00,31000,20220915,-24.35,22300,20230728,5.16,29500,-20.51,20230310,22300,5.16,20230728,31000,-24.35,20220915,22300,5.16,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230728,130434,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22850,450,2,2.01,268383150,11891,23.29,22300,22950,22300,29100,15700,22400,22570.28,23.05,0,2924,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2285,5.60,0.71,12,0.12,4078.00,32041.00,31000,20220915,-26.29,22300,20230728,2.47,29500,-22.54,20230310,22300,2.47,20230728,31000,-26.29,20220915,22300,2.47,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230728,120432,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22750,350,2,1.56,201908950,8981,17.59,22300,22800,22300,29100,15700,22400,22481.79,23.05,0,2440,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2275,5.58,0.71,12,0.09,4078.00,32041.00,31000,20220915,-26.61,22300,20230728,2.02,29500,-22.88,20230310,22300,2.02,20230728,31000,-26.61,20220915,22300,2.02,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230728,110435,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22500,100,2,0.45,130130500,5801,11.36,22300,22550,22300,29100,15700,22400,22432.43,23.05,0,1855,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2250,5.52,0.70,12,0.06,4078.00,32041.00,31000,20220915,-27.42,22300,20230728,0.90,29500,-23.73,20230310,22300,0.90,20230728,31000,-27.42,20220915,22300,0.90,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230728,100432,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22500,100,2,0.45,112496200,5016,9.82,22300,22550,22300,29100,15700,22400,22427.47,23.05,0,1711,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2250,5.52,0.70,12,0.05,4078.00,32041.00,31000,20220915,-27.42,22300,20230728,0.90,29500,-23.73,20230310,22300,0.90,20230728,31000,-27.42,20220915,22300,0.90,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230728,090435,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22500,100,2,0.45,20397450,912,1.79,22300,22500,22300,29100,15700,22400,22365.62,23.05,0,-229,23000,22700,22550,22250,22100,22625,22175,50,6700,500,16570,50,1,10000000,2250,5.52,0.70,12,0.01,4078.00,32041.00,31000,20220915,-27.42,22300,20230728,0.90,29500,-23.73,20230310,22300,0.90,20230728,31000,-27.42,20220915,22300,0.90,20230728,0.45,N,036800,500,50 억,,2304954,N,N,1,N,00,N
20230727,160431,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22400,-200,5,-0.88,1145035650,50881,93.67,22850,22850,22400,29350,15850,22600,22504.19,22.92,-321,11120,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2240,5.49,0.70,12,0.51,4078.00,32041.00,31000,20220915,-27.74,22400,20230727,0.00,29500,-24.07,20230310,22400,0.00,20230727,31000,-27.74,20220915,22400,0.00,20230727,0.46,N,036800,500,50 억,,2291558,N,N,1,N,00,N
20230727,150433,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22500,-100,5,-0.44,1110244850,49329,90.81,22850,22850,22400,29350,15850,22600,22506.94,22.92,-321,10620,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2250,5.52,0.70,12,0.49,4078.00,32041.00,31000,20220915,-27.42,22400,20230727,0.45,29500,-23.73,20230310,22400,0.45,20230727,31000,-27.42,20220915,22400,0.45,20230727,0.46,N,036800,500,50 억,,2291558,N,N,29,N,00,N
20230727,140429,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22450,-150,5,-0.66,901709000,40039,73.71,22850,22850,22450,29350,15850,22600,22520.77,22.92,-321,9703,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2245,5.51,0.70,12,0.40,4078.00,32041.00,31000,20220915,-27.58,22450,20230727,0.00,29500,-23.90,20230310,22450,0.00,20230727,31000,-27.58,20220915,22450,0.00,20230727,0.46,N,036800,500,50 억,,2291558,N,N,29,N,00,N
20230727,130431,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22500,-100,5,-0.44,564906850,25072,46.16,22850,22850,22450,29350,15850,22600,22531.38,22.92,-321,6741,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2250,5.52,0.70,12,0.25,4078.00,32041.00,31000,20220915,-27.42,22450,20230727,0.22,29500,-23.73,20230310,22450,0.22,20230727,31000,-27.42,20220915,22450,0.22,20230727,0.46,N,036800,500,50 억,,2291558,N,N,29,N,00,N
20230727,120432,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22450,-150,5,-0.66,408048450,18097,33.32,22850,22850,22450,29350,15850,22600,22547.85,22.92,-321,7516,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2245,5.51,0.70,12,0.18,4078.00,32041.00,31000,20220915,-27.58,22450,20230727,0.00,29500,-23.90,20230310,22450,0.00,20230727,31000,-27.58,20220915,22450,0.00,20230727,0.46,N,036800,500,50 억,,2291558,N,N,29,N,00,N
20230727,110431,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22500,-100,5,-0.44,311760000,13816,25.43,22850,22850,22450,29350,15850,22600,22565.14,22.92,-321,6410,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2250,5.52,0.70,12,0.14,4078.00,32041.00,31000,20220915,-27.42,22450,20230727,0.22,29500,-23.73,20230310,22450,0.22,20230727,31000,-27.42,20220915,22450,0.22,20230727,0.46,N,036800,500,50 억,,2291558,N,N,29,N,00,N
20230727,100430,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22700,100,2,0.44,64271350,2831,5.21,22850,22850,22600,29350,15850,22600,22702.70,22.92,-321,1049,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2270,5.57,0.71,12,0.03,4078.00,32041.00,31000,20220915,-26.77,22450,20230519,1.11,29500,-23.05,20230310,22450,1.11,20230519,31000,-26.77,20220915,22450,1.11,20230519,0.46,N,036800,500,50 억,,2291558,N,N,29,N,00,N
20230727,090431,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22700,100,2,0.44,593300,26,0.05,22850,22850,22700,29350,15850,22600,22819.23,22.92,-321,0,23700,23150,22800,22250,21900,22975,22075,50,6750,500,16720,50,1,10000000,2270,5.57,0.71,12,0.00,4078.00,32041.00,31000,20220915,-26.77,22450,20230519,1.11,29500,-23.05,20230310,22450,1.11,20230519,31000,-26.77,20220915,22450,1.11,20230519,0.46,N,036800,500,50 억,,2291558,N,N,29,N,00,N
20230726,160429,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22600,-700,5,-3.00,1231610050,54236,175.46,23100,23350,22450,30250,16350,23300,22708.35,22.92,0,-1795,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2260,5.54,0.71,12,0.54,4078.00,32041.00,31000,20220915,-27.10,22450,20230726,0.67,29500,-23.39,20230310,22450,0.67,20230726,31000,-27.10,20220915,22450,0.67,20230726,0.45,N,036800,500,50 억,,2291879,N,N,29,N,00,N
20230726,150432,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22500,-800,5,-3.43,1194463200,52588,170.13,23100,23350,22450,30250,16350,23300,22713.61,22.92,0,-1174,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2250,5.52,0.70,12,0.53,4078.00,32041.00,31000,20220915,-27.42,22450,20230726,0.22,29500,-23.73,20230310,22450,0.22,20230726,31000,-27.42,20220915,22450,0.22,20230726,0.45,N,036800,500,50 억,,2291879,N,N,24,N,00,N
20230726,140431,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22650,-650,5,-2.79,1041729950,45834,148.28,23100,23350,22450,30250,16350,23300,22728.32,22.92,0,-621,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2265,5.55,0.71,12,0.46,4078.00,32041.00,31000,20220915,-26.94,22450,20230726,0.89,29500,-23.22,20230310,22450,0.89,20230726,31000,-26.94,20220915,22450,0.89,20230726,0.45,N,036800,500,50 억,,2291879,N,N,24,N,00,N
20230726,130428,55,30.00,KOSDAQ,신저가,통신서비스,N,N,N,Y,40,N,22600,-700,5,-3.00,626428200,27505,88.98,23100,23350,22450,30250,16350,23300,22775.07,22.92,0,-4348,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2260,5.54,0.71,12,0.28,4078.00,32041.00,31000,20220915,-27.10,22450,20230726,0.67,29500,-23.39,20230310,22450,0.67,20230726,31000,-27.10,20220915,22450,0.67,20230726,0.45,N,036800,500,50 억,,2291879,N,N,24,N,00,N
20230726,120430,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22750,-550,5,-2.36,361110750,15761,50.99,23100,23350,22700,30250,16350,23300,22911.66,22.92,0,-3675,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2275,5.58,0.71,12,0.16,4078.00,32041.00,31000,20220915,-26.61,22450,20230519,1.34,29500,-22.88,20230310,22450,1.34,20230519,31000,-26.61,20220915,22450,1.34,20230519,0.45,N,036800,500,50 억,,2291879,N,N,24,N,00,N
20230726,110428,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22850,-450,5,-1.93,288083300,12555,40.62,23100,23350,22700,30250,16350,23300,22945.70,22.92,0,-4088,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2285,5.60,0.71,12,0.13,4078.00,32041.00,31000,20220915,-26.29,22450,20230519,1.78,29500,-22.54,20230310,22450,1.78,20230519,31000,-26.29,20220915,22450,1.78,20230519,0.45,N,036800,500,50 억,,2291879,N,N,24,N,00,N
20230726,100432,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-300,5,-1.29,113972200,4945,16.00,23100,23350,23000,30250,16350,23300,23047.97,22.92,0,-850,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2300,5.64,0.72,12,0.05,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.45,N,036800,500,50 억,,2291879,N,N,24,N,00,N
20230726,090426,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,-150,5,-0.64,12023800,520,1.68,23100,23350,23100,30250,16350,23300,23122.69,22.92,0,-155,23933,23616,23283,22966,22633,23450,22800,50,6950,500,17240,50,1,10000000,2315,5.68,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.45,N,036800,500,50 억,,2291879,N,N,24,N,00,N
20230725,160426,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,-50,5,-0.21,720324850,30911,101.41,23500,23600,22950,30350,16350,23350,23303.19,22.86,0,2259,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2330,5.71,0.73,12,0.31,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.43,N,036800,500,50 억,,2286047,N,N,24,N,00,N
20230725,150423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,-150,5,-0.64,693689700,29763,97.64,23500,23600,22950,30350,16350,23350,23307.12,22.86,0,1461,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2320,5.69,0.72,12,0.30,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.43,N,036800,500,50 억,,2286047,N,N,0,N,00,N
20230725,140424,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23500,150,2,0.64,523928900,22505,73.83,23500,23600,22950,30350,16350,23350,23280.56,22.86,0,1061,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2350,5.76,0.73,12,0.23,4078.00,32041.00,31000,20220915,-24.19,22450,20230519,4.68,29500,-20.34,20230310,22450,4.68,20230519,31000,-24.19,20220915,22450,4.68,20230519,0.43,N,036800,500,50 억,,2286047,N,N,0,N,00,N
20230725,130427,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23250,-100,5,-0.43,235191450,10187,33.42,23500,23500,22950,30350,16350,23350,23087.41,22.86,0,-494,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2325,5.70,0.73,12,0.10,4078.00,32041.00,31000,20220915,-25.00,22450,20230519,3.56,29500,-21.19,20230310,22450,3.56,20230519,31000,-25.00,20220915,22450,3.56,20230519,0.43,N,036800,500,50 억,,2286047,N,N,0,N,00,N
20230725,120426,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,-250,5,-1.07,202045000,8753,28.72,23500,23500,22950,30350,16350,23350,23082.94,22.86,0,-908,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2310,5.66,0.72,12,0.09,4078.00,32041.00,31000,20220915,-25.48,22450,20230519,2.90,29500,-21.69,20230310,22450,2.90,20230519,31000,-25.48,20220915,22450,2.90,20230519,0.43,N,036800,500,50 억,,2286047,N,N,0,N,00,N
20230725,110426,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,-250,5,-1.07,152286600,6597,21.64,23500,23500,22950,30350,16350,23350,23084.22,22.86,0,-1153,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2310,5.66,0.72,12,0.07,4078.00,32041.00,31000,20220915,-25.48,22450,20230519,2.90,29500,-21.69,20230310,22450,2.90,20230519,31000,-25.48,20220915,22450,2.90,20230519,0.43,N,036800,500,50 억,,2286047,N,N,0,N,00,N
20230725,100424,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,-300,5,-1.28,95544850,4138,13.58,23500,23500,22950,30350,16350,23350,23089.62,22.86,0,-723,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2305,5.65,0.72,12,0.04,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.43,N,036800,500,50 억,,2286047,N,N,0,N,00,N
20230725,090424,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,-150,5,-0.64,5231050,224,0.73,23500,23500,23200,30350,16350,23350,23352.90,22.86,0,13,24216,23782,23416,22982,22616,23600,22800,50,7000,500,17270,50,1,10000000,2320,5.69,0.72,12,0.00,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.43,N,036800,500,50 억,,2286047,N,N,0,N,00,N
20230724,160425,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23350,-250,5,-1.06,711414250,30481,111.88,23600,23850,23050,30650,16550,23600,23339.60,22.88,0,-6661,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2335,5.73,0.73,12,0.30,4078.00,32041.00,31000,20220915,-24.68,22450,20230519,4.01,29500,-20.85,20230310,22450,4.01,20230519,31000,-24.68,20220915,22450,4.01,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230724,150422,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,-300,5,-1.27,697058450,29865,109.62,23600,23850,23050,30650,16550,23600,23340.31,22.88,0,-6935,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2330,5.71,0.73,12,0.30,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230724,140421,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23450,-150,5,-0.64,575258700,24652,90.48,23600,23850,23050,30650,16550,23600,23335.17,22.88,0,-6863,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2345,5.75,0.73,12,0.25,4078.00,32041.00,31000,20220915,-24.35,22450,20230519,4.45,29500,-20.51,20230310,22450,4.45,20230519,31000,-24.35,20220915,22450,4.45,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230724,130423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,-400,5,-1.69,347770900,14962,54.92,23600,23850,23050,30650,16550,23600,23243.61,22.88,0,-7142,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2320,5.69,0.72,12,0.15,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230724,120423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,-550,5,-2.33,268150450,11522,42.29,23600,23850,23050,30650,16550,23600,23272.91,22.88,0,-6220,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2305,5.65,0.72,12,0.12,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230724,110426,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,-450,5,-1.91,227937600,9778,35.89,23600,23850,23050,30650,16550,23600,23311.27,22.88,0,-5871,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2315,5.68,0.72,12,0.10,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230724,100421,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,-200,5,-0.85,104518700,4458,16.36,23600,23850,23250,30650,16550,23600,23445.20,22.88,0,-2653,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2340,5.74,0.73,12,0.04,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230724,090423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23600,0,3,0.00,10173900,431,1.58,23600,23850,23600,30650,16550,23600,23605.34,22.88,0,-373,24133,23866,23683,23416,23233,24000,23550,50,7050,500,17460,50,1,10000000,2360,5.79,0.74,12,0.00,4078.00,32041.00,31000,20220915,-23.87,22450,20230519,5.12,29500,-20.00,20230310,22450,5.12,20230519,31000,-23.87,20220915,22450,5.12,20230519,0.44,N,036800,500,50 억,,2288148,N,N,24,N,00,N
20230721,160419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23600,-200,5,-0.84,646468700,27245,104.71,23500,23950,23500,30900,16700,23800,23728.07,22.84,0,1799,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2360,5.79,0.74,12,0.27,4078.00,32041.00,31000,20220915,-23.87,22450,20230519,5.12,29500,-20.00,20230310,22450,5.12,20230519,31000,-23.87,20220915,22450,5.12,20230519,0.44,N,036800,500,50 억,,2283833,N,N,24,N,00,N
20230721,150423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23650,-150,5,-0.63,618211050,26049,100.11,23500,23950,23500,30900,16700,23800,23732.62,22.84,0,1677,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2365,5.80,0.74,12,0.26,4078.00,32041.00,31000,20220915,-23.71,22450,20230519,5.35,29500,-19.83,20230310,22450,5.35,20230519,31000,-23.71,20220915,22450,5.35,20230519,0.44,N,036800,500,50 억,,2283833,N,N,1,N,00,N
20230721,140420,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,0,3,0.00,562114000,23693,91.06,23500,23950,23500,30900,16700,23800,23724.90,22.84,0,2341,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2380,5.84,0.74,12,0.24,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.44,N,036800,500,50 억,,2283833,N,N,1,N,00,N
20230721,130420,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,-100,5,-0.42,467342500,19709,75.75,23500,23950,23500,30900,16700,23800,23712.14,22.84,0,2716,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2370,5.81,0.74,12,0.20,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.44,N,036800,500,50 억,,2283833,N,N,1,N,00,N
20230721,120425,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,-100,5,-0.42,400453650,16890,64.91,23500,23950,23500,30900,16700,23800,23709.51,22.84,0,2386,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2370,5.81,0.74,12,0.17,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.44,N,036800,500,50 억,,2283833,N,N,1,N,00,N
20230721,110423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23650,-150,5,-0.63,269222950,11350,43.62,23500,23950,23500,30900,16700,23800,23720.08,22.84,0,1014,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2365,5.80,0.74,12,0.11,4078.00,32041.00,31000,20220915,-23.71,22450,20230519,5.35,29500,-19.83,20230310,22450,5.35,20230519,31000,-23.71,20220915,22450,5.35,20230519,0.44,N,036800,500,50 억,,2283833,N,N,1,N,00,N
20230721,100422,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,-100,5,-0.42,116771550,4910,18.87,23500,23950,23500,30900,16700,23800,23782.39,22.84,0,82,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2370,5.81,0.74,12,0.05,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.44,N,036800,500,50 억,,2283833,N,N,1,N,00,N
20230721,090423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,-100,5,-0.42,1245950,53,0.20,23500,23700,23500,30900,16700,23800,23508.49,22.84,0,-5,24300,24050,23600,23350,22900,24175,23475,50,7100,500,17610,50,1,10000000,2370,5.81,0.74,12,0.00,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.44,N,036800,500,50 억,,2283833,N,N,1,N,00,N
20230720,160421,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,400,2,1.71,612202250,25999,65.06,23150,23850,23150,30400,16400,23400,23547.15,22.80,0,690,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2380,5.84,0.74,12,0.26,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.46,N,036800,500,50 억,,2280375,N,N,1,N,00,N
20230720,150419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23600,200,2,0.85,577548450,24535,61.40,23150,23850,23150,30400,16400,23400,23539.78,22.80,0,375,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2360,5.79,0.74,12,0.25,4078.00,32041.00,31000,20220915,-23.87,22450,20230519,5.12,29500,-20.00,20230310,22450,5.12,20230519,31000,-23.87,20220915,22450,5.12,20230519,0.46,N,036800,500,50 억,,2280375,N,N,0,N,00,N
20230720,140418,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23650,250,2,1.07,391387000,16668,41.71,23150,23800,23150,30400,16400,23400,23481.34,22.80,0,-380,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2365,5.80,0.74,12,0.17,4078.00,32041.00,31000,20220915,-23.71,22450,20230519,5.35,29500,-19.83,20230310,22450,5.35,20230519,31000,-23.71,20220915,22450,5.35,20230519,0.46,N,036800,500,50 억,,2280375,N,N,0,N,00,N
20230720,130417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23350,-50,5,-0.21,177314750,7616,19.06,23150,23450,23150,30400,16400,23400,23281.87,22.80,0,-44,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2335,5.73,0.73,12,0.08,4078.00,32041.00,31000,20220915,-24.68,22450,20230519,4.01,29500,-20.85,20230310,22450,4.01,20230519,31000,-24.68,20220915,22450,4.01,20230519,0.46,N,036800,500,50 억,,2280375,N,N,0,N,00,N
20230720,120422,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,-100,5,-0.43,109255050,4702,11.77,23150,23350,23150,30400,16400,23400,23235.87,22.80,0,-223,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2330,5.71,0.73,12,0.05,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.46,N,036800,500,50 억,,2280375,N,N,0,N,00,N
20230720,110420,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23250,-150,5,-0.64,49910900,2151,5.38,23150,23350,23150,30400,16400,23400,23203.58,22.80,0,-273,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2325,5.70,0.73,12,0.02,4078.00,32041.00,31000,20220915,-25.00,22450,20230519,3.56,29500,-21.19,20230310,22450,3.56,20230519,31000,-25.00,20220915,22450,3.56,20230519,0.46,N,036800,500,50 억,,2280375,N,N,0,N,00,N
20230720,100417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,-250,5,-1.07,27297900,1176,2.94,23150,23350,23150,30400,16400,23400,23212.50,22.80,0,-415,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2315,5.68,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.46,N,036800,500,50 억,,2280375,N,N,0,N,00,N
20230720,090416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23350,-50,5,-0.21,1205700,52,0.13,23150,23350,23150,30400,16400,23400,23186.54,22.80,0,-12,23933,23666,23233,22966,22533,23800,23100,50,7000,500,17310,50,1,10000000,2335,5.73,0.73,12,0.00,4078.00,32041.00,31000,20220915,-24.68,22450,20230519,4.01,29500,-20.85,20230310,22450,4.01,20230519,31000,-24.68,20220915,22450,4.01,20230519,0.46,N,036800,500,50 억,,2280375,N,N,0,N,00,N
20230719,160426,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,400,2,1.74,921536300,39749,117.60,23050,23500,22800,29900,16100,23000,23183.83,22.68,0,9009,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2340,5.74,0.73,12,0.40,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230719,150423,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,200,2,0.87,853599000,36822,108.94,23050,23500,22800,29900,16100,23000,23181.77,22.68,0,7768,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2320,5.69,0.72,12,0.37,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230719,140425,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,400,2,1.74,722192750,31195,92.30,23050,23500,22800,29900,16100,23000,23150.91,22.68,0,6727,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2340,5.74,0.73,12,0.31,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230719,130420,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,50,2,0.22,387348500,16859,49.88,23050,23200,22800,29900,16100,23000,22975.77,22.68,0,5304,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2305,5.65,0.72,12,0.17,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230719,120424,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,50,2,0.22,297591750,12962,38.35,23050,23200,22800,29900,16100,23000,22958.78,22.68,0,4359,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2305,5.65,0.72,12,0.13,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230719,110424,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,50,2,0.22,231413400,10086,29.84,23050,23200,22800,29900,16100,23000,22944.02,22.68,0,2989,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2305,5.65,0.72,12,0.10,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230719,100422,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,100,2,0.43,180761300,7887,23.34,23050,23200,22800,29900,16100,23000,22918.89,22.68,0,1929,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2310,5.66,0.72,12,0.08,4078.00,32041.00,31000,20220915,-25.48,22450,20230519,2.90,29500,-21.69,20230310,22450,2.90,20230519,31000,-25.48,20220915,22450,2.90,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230719,090422,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,150,2,0.65,29995450,1309,3.87,23050,23200,22850,29900,16100,23000,22914.78,22.68,0,41,23400,23200,23000,22800,22600,23100,22700,50,6900,500,17020,50,1,10000000,2315,5.68,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.47,N,036800,500,50 억,,2267823,N,N,0,N,00,N
20230718,160420,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,0,3,0.00,778371100,33790,160.83,23150,23200,22800,29900,16100,23000,23035.55,22.57,0,3010,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2300,5.64,0.72,12,0.34,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230718,150421,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,0,3,0.00,743097450,32255,153.52,23150,23200,22800,29900,16100,23000,23038.21,22.57,0,2338,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2300,5.64,0.72,12,0.32,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230718,140419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,100,2,0.43,562009850,24411,116.19,23150,23200,22800,29900,16100,23000,23022.81,22.57,0,2420,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2310,5.66,0.72,12,0.24,4078.00,32041.00,31000,20220915,-25.48,22450,20230519,2.90,29500,-21.69,20230310,22450,2.90,20230519,31000,-25.48,20220915,22450,2.90,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230718,130420,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,0,3,0.00,331588600,14455,68.80,23150,23200,22800,29900,16100,23000,22939.37,22.57,0,1665,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2300,5.64,0.72,12,0.14,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230718,120422,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22850,-150,5,-0.65,235901100,10272,48.89,23150,23200,22850,29900,16100,23000,22965.45,22.57,0,1262,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2285,5.60,0.71,12,0.10,4078.00,32041.00,31000,20220915,-26.29,22450,20230519,1.78,29500,-22.54,20230310,22450,1.78,20230519,31000,-26.29,20220915,22450,1.78,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230718,110422,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22900,-100,5,-0.43,155894500,6779,32.27,23150,23200,22850,29900,16100,23000,22996.68,22.57,0,557,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2290,5.62,0.71,12,0.07,4078.00,32041.00,31000,20220915,-26.13,22450,20230519,2.00,29500,-22.37,20230310,22450,2.00,20230519,31000,-26.13,20220915,22450,2.00,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230718,100418,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,50,2,0.22,82319500,3571,17.00,23150,23200,23000,29900,16100,23000,23052.23,22.57,0,332,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2305,5.65,0.72,12,0.04,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230718,090419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,50,2,0.22,14361150,623,2.97,23150,23200,23000,29900,16100,23000,23051.61,22.57,0,-23,23566,23282,23066,22782,22566,23175,22675,50,6900,500,17020,50,1,10000000,2305,5.65,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.47,N,036800,500,50 억,,2257116,N,N,0,N,00,N
20230717,160419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-200,5,-0.86,483069500,20998,60.07,23350,23350,22850,30150,16250,23200,23005.50,22.51,0,3542,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2300,5.64,0.72,12,0.21,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230717,150417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22950,-250,5,-1.08,441316950,19180,54.87,23350,23350,22850,30150,16250,23200,23009.23,22.51,0,3515,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2295,5.63,0.72,12,0.19,4078.00,32041.00,31000,20220915,-25.97,22450,20230519,2.23,29500,-22.20,20230310,22450,2.23,20230519,31000,-25.97,20220915,22450,2.23,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230717,140419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-200,5,-0.86,386624150,16800,48.06,23350,23350,22850,30150,16250,23200,23013.34,22.51,0,3419,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2300,5.64,0.72,12,0.17,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230717,130416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-200,5,-0.86,335594100,14577,41.70,23350,23350,22850,30150,16250,23200,23022.17,22.51,0,4193,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2300,5.64,0.72,12,0.15,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230717,120420,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22950,-250,5,-1.08,307593800,13359,38.22,23350,23350,22850,30150,16250,23200,23025.21,22.51,0,3970,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2295,5.63,0.72,12,0.13,4078.00,32041.00,31000,20220915,-25.97,22450,20230519,2.23,29500,-22.20,20230310,22450,2.23,20230519,31000,-25.97,20220915,22450,2.23,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230717,110416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-200,5,-0.86,273649550,11881,33.99,23350,23350,22850,30150,16250,23200,23032.54,22.51,0,3848,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2300,5.64,0.72,12,0.12,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230717,100417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-200,5,-0.86,88979450,3875,11.09,23350,23350,22850,30150,16250,23200,22962.44,22.51,0,446,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2300,5.64,0.72,12,0.04,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230717,090416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,0,3,0.00,4743700,205,0.59,23350,23350,23050,30150,16250,23200,23140.00,22.51,0,-10,23633,23416,23233,23016,22833,23325,22925,50,6950,500,17160,50,1,10000000,2320,5.69,0.72,12,0.00,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.53,N,036800,500,50 억,,2250851,N,N,41,N,00,N
20230714,160416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,0,3,0.00,815151850,34949,88.38,23400,23450,23050,30150,16250,23200,23324.04,22.41,0,6995,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2320,5.69,0.72,12,0.35,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.52,N,036800,500,50 억,,2241197,N,N,41,N,00,N
20230714,150417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,0,3,0.00,720431950,30866,78.05,23400,23450,23050,30150,16250,23200,23340.63,22.41,0,7990,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2320,5.69,0.72,12,0.31,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.52,N,036800,500,50 억,,2241197,N,N,368,N,00,N
20230714,140419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23350,150,2,0.65,543556050,23293,58.90,23400,23450,23050,30150,16250,23200,23335.60,22.41,0,6959,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2335,5.73,0.73,12,0.23,4078.00,32041.00,31000,20220915,-24.68,22450,20230519,4.01,29500,-20.85,20230310,22450,4.01,20230519,31000,-24.68,20220915,22450,4.01,20230519,0.52,N,036800,500,50 억,,2241197,N,N,368,N,00,N
20230714,130414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,100,2,0.43,215594450,9279,23.46,23400,23400,23050,30150,16250,23200,23234.66,22.41,0,2557,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2330,5.71,0.73,12,0.09,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.52,N,036800,500,50 억,,2241197,N,N,368,N,00,N
20230714,120415,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23250,50,2,0.22,189202150,8147,20.60,23400,23400,23050,30150,16250,23200,23223.54,22.41,0,2134,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2325,5.70,0.73,12,0.08,4078.00,32041.00,31000,20220915,-25.00,22450,20230519,3.56,29500,-21.19,20230310,22450,3.56,20230519,31000,-25.00,20220915,22450,3.56,20230519,0.52,N,036800,500,50 억,,2241197,N,N,368,N,00,N
20230714,110416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,-50,5,-0.22,83267400,3597,9.10,23400,23400,23050,30150,16250,23200,23149.12,22.41,0,732,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2315,5.68,0.72,12,0.04,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.52,N,036800,500,50 억,,2241197,N,N,368,N,00,N
20230714,100419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,0,3,0.00,26214050,1129,2.85,23400,23400,23150,30150,16250,23200,23218.82,22.41,0,238,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2320,5.69,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.52,N,036800,500,50 억,,2241197,N,N,368,N,00,N
20230714,090417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23350,150,2,0.65,3819950,164,0.41,23400,23400,23200,30150,16250,23200,23292.38,22.41,0,-70,23800,23500,23250,22950,22700,23475,22925,50,6950,500,17160,50,1,10000000,2335,5.73,0.73,12,0.00,4078.00,32041.00,31000,20220915,-24.68,22450,20230519,4.01,29500,-20.85,20230310,22450,4.01,20230519,31000,-24.68,20220915,22450,4.01,20230519,0.52,N,036800,500,50 억,,2241197,N,N,368,N,00,N
20230713,160416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,50,2,0.22,920290750,39540,83.36,23200,23550,23000,30050,16250,23150,23274.93,22.35,0,4149,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2320,5.69,0.72,12,0.40,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.48,N,036800,500,50 억,,2234956,N,N,368,N,00,N
20230713,150411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23250,100,2,0.43,894122750,38413,80.99,23200,23550,23000,30050,16250,23150,23276.57,22.35,0,3894,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2325,5.70,0.73,12,0.38,4078.00,32041.00,31000,20220915,-25.00,22450,20230519,3.56,29500,-21.19,20230310,22450,3.56,20230519,31000,-25.00,20220915,22450,3.56,20230519,0.48,N,036800,500,50 억,,2234956,N,N,3,N,00,N
20230713,140411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,150,2,0.65,723913450,31112,65.59,23200,23550,23000,30050,16250,23150,23267.98,22.35,0,5006,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2330,5.71,0.73,12,0.31,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.48,N,036800,500,50 억,,2234956,N,N,3,N,00,N
20230713,130414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,-100,5,-0.43,535469150,23007,48.51,23200,23550,23000,30050,16250,23150,23274.18,22.35,0,5098,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2305,5.65,0.72,12,0.23,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.48,N,036800,500,50 억,,2234956,N,N,3,N,00,N
20230713,120410,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,0,3,0.00,454809100,19513,41.14,23200,23550,23050,30050,16250,23150,23308.00,22.35,0,6052,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2315,5.68,0.72,12,0.20,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.48,N,036800,500,50 억,,2234956,N,N,3,N,00,N
20230713,110414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,0,3,0.00,412709550,17696,37.31,23200,23550,23050,30050,16250,23150,23322.19,22.35,0,5998,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2315,5.68,0.72,12,0.18,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.48,N,036800,500,50 억,,2234956,N,N,3,N,00,N
20230713,100413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,150,2,0.65,339986500,14560,30.70,23200,23550,23050,30050,16250,23150,23350.72,22.35,0,6390,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2330,5.71,0.73,12,0.15,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.48,N,036800,500,50 억,,2234956,N,N,3,N,00,N
20230713,090339,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,50,2,0.22,10531250,454,0.96,23200,23300,23100,30050,16250,23150,23196.59,22.35,0,-19,23783,23466,23133,22816,22483,23300,22650,50,6900,500,17130,50,1,10000000,2320,5.69,0.72,12,0.00,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.48,N,036800,500,50 억,,2234956,N,N,3,N,00,N
20230712,160410,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,-150,5,-0.64,1094431800,47412,126.65,23400,23450,22800,30250,16350,23300,23083.29,22.30,0,-1594,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2315,5.68,0.72,12,0.47,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.47,N,036800,500,50 억,,2229776,N,N,3,N,00,N
20230712,150408,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,-150,5,-0.64,1051772350,45566,121.72,23400,23450,22800,30250,16350,23300,23082.39,22.30,0,-2449,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2315,5.68,0.72,12,0.46,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.47,N,036800,500,50 억,,2229776,N,N,0,N,00,N
20230712,140407,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,-200,5,-0.86,909894650,39415,105.29,23400,23450,22800,30250,16350,23300,23084.98,22.30,0,-3185,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2310,5.66,0.72,12,0.39,4078.00,32041.00,31000,20220915,-25.48,22450,20230519,2.90,29500,-21.69,20230310,22450,2.90,20230519,31000,-25.48,20220915,22450,2.90,20230519,0.47,N,036800,500,50 억,,2229776,N,N,0,N,00,N
20230712,130409,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22950,-350,5,-1.50,590505700,25580,68.33,23400,23450,22800,30250,16350,23300,23084.66,22.30,0,-4098,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2295,5.63,0.72,12,0.26,4078.00,32041.00,31000,20220915,-25.97,22450,20230519,2.23,29500,-22.20,20230310,22450,2.23,20230519,31000,-25.97,20220915,22450,2.23,20230519,0.47,N,036800,500,50 억,,2229776,N,N,0,N,00,N
20230712,120410,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22850,-450,5,-1.93,514781650,22275,59.50,23400,23450,22800,30250,16350,23300,23110.29,22.30,0,-4168,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2285,5.60,0.71,12,0.22,4078.00,32041.00,31000,20220915,-26.29,22450,20230519,1.78,29500,-22.54,20230310,22450,1.78,20230519,31000,-26.29,20220915,22450,1.78,20230519,0.47,N,036800,500,50 억,,2229776,N,N,0,N,00,N
20230712,110409,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22850,-450,5,-1.93,433307550,18721,50.01,23400,23450,22800,30250,16350,23300,23145.53,22.30,0,-4814,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2285,5.60,0.71,12,0.19,4078.00,32041.00,31000,20220915,-26.29,22450,20230519,1.78,29500,-22.54,20230310,22450,1.78,20230519,31000,-26.29,20220915,22450,1.78,20230519,0.47,N,036800,500,50 억,,2229776,N,N,0,N,00,N
20230712,100411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,0,3,0.00,130529700,5590,14.93,23400,23450,23250,30250,16350,23300,23350.57,22.30,0,-1561,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2330,5.71,0.73,12,0.06,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.47,N,036800,500,50 억,,2229776,N,N,0,N,00,N
20230712,090410,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23250,-50,5,-0.21,10160150,436,1.16,23400,23400,23250,30250,16350,23300,23303.10,22.30,0,-409,23833,23566,23283,23016,22733,23700,23150,50,6950,500,17240,50,1,10000000,2325,5.70,0.73,12,0.00,4078.00,32041.00,31000,20220915,-25.00,22450,20230519,3.56,29500,-21.19,20230310,22450,3.56,20230519,31000,-25.00,20220915,22450,3.56,20230519,0.47,N,036800,500,50 억,,2229776,N,N,0,N,00,N
20230711,160404,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,100,2,0.43,859877050,36911,134.33,23150,23550,23000,30150,16250,23200,23295.96,22.25,0,2291,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2330,5.71,0.73,12,0.37,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230711,150404,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,-50,5,-0.22,845368850,36286,132.06,23150,23550,23000,30150,16250,23200,23297.38,22.25,0,2074,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2315,5.68,0.72,12,0.36,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230711,140403,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,100,2,0.43,626083450,26834,97.66,23150,23550,23150,30150,16250,23200,23331.72,22.25,0,2169,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2330,5.71,0.73,12,0.27,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230711,130356,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23350,150,2,0.65,372497150,15992,58.20,23150,23550,23150,30150,16250,23200,23292.72,22.25,0,2440,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2335,5.73,0.73,12,0.16,4078.00,32041.00,31000,20220915,-24.68,22450,20230519,4.01,29500,-20.85,20230310,22450,4.01,20230519,31000,-24.68,20220915,22450,4.01,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230711,120407,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,100,2,0.43,316437200,13590,49.46,23150,23550,23150,30150,16250,23200,23284.56,22.25,0,1940,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2330,5.71,0.73,12,0.14,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230711,110409,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,200,2,0.86,177322000,7617,27.72,23150,23550,23150,30150,16250,23200,23279.77,22.25,0,969,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2340,5.74,0.73,12,0.08,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230711,100406,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23450,250,2,1.08,141630100,6091,22.17,23150,23550,23150,30150,16250,23200,23252.36,22.25,0,1038,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2345,5.75,0.73,12,0.06,4078.00,32041.00,31000,20220915,-24.35,22450,20230519,4.45,29500,-20.51,20230310,22450,4.45,20230519,31000,-24.35,20220915,22450,4.45,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230711,090405,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,100,2,0.43,89066900,3846,14.00,23150,23300,23150,30150,16250,23200,23158.32,22.25,0,645,24033,23616,23133,22716,22233,23825,22925,50,6950,500,17160,50,1,10000000,2330,5.71,0.73,12,0.04,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.48,N,036800,500,50 억,,2224862,N,N,0,N,00,N
20230710,160405,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,300,2,1.31,635027250,27414,115.40,23000,23550,22650,29750,16050,22900,23164.33,22.23,0,-283,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2320,5.69,0.72,12,0.27,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230710,150402,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,250,2,1.09,626136450,27029,113.78,23000,23550,22650,29750,16050,22900,23165.36,22.23,0,-374,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2315,5.68,0.72,12,0.27,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230710,140401,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23350,450,2,1.97,479789000,20749,87.35,23000,23500,22650,29750,16050,22900,23123.48,22.23,0,1231,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2335,5.73,0.73,12,0.21,4078.00,32041.00,31000,20220915,-24.68,22450,20230519,4.01,29500,-20.85,20230310,22450,4.01,20230519,31000,-24.68,20220915,22450,4.01,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230710,130358,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22950,50,2,0.22,256935900,11190,47.11,23000,23400,22650,29750,16050,22900,22961.21,22.23,0,250,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2295,5.63,0.72,12,0.11,4078.00,32041.00,31000,20220915,-25.97,22450,20230519,2.23,29500,-22.20,20230310,22450,2.23,20230519,31000,-25.97,20220915,22450,2.23,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230710,120404,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,150,2,0.66,193452400,8421,35.45,23000,23400,22650,29750,16050,22900,22972.62,22.23,0,717,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2305,5.65,0.72,12,0.08,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230710,110406,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23250,350,2,1.53,144742900,6313,26.58,23000,23400,22650,29750,16050,22900,22927.75,22.23,0,1853,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2325,5.70,0.73,12,0.06,4078.00,32041.00,31000,20220915,-25.00,22450,20230519,3.56,29500,-21.19,20230310,22450,3.56,20230519,31000,-25.00,20220915,22450,3.56,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230710,100404,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,400,2,1.75,126024700,5510,23.20,23000,23300,22650,29750,16050,22900,22872.00,22.23,0,1893,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2330,5.71,0.73,12,0.06,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230710,090401,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,100,2,0.44,6555100,285,1.20,23000,23100,23000,29750,16050,22900,23000.35,22.23,0,0,23966,23432,23166,22632,22366,23300,22500,50,6850,500,16940,50,1,10000000,2300,5.64,0.72,12,0.00,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.47,N,036800,500,50 억,,2222810,N,N,0,N,00,N
20230707,160358,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22900,-650,5,-2.76,554343200,23722,61.99,23550,23700,22900,30600,16500,23550,23373.18,22.25,0,-5688,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2290,5.62,0.71,12,0.24,4078.00,32041.00,31000,20220915,-26.13,22450,20230519,2.00,29500,-22.37,20230310,22450,2.00,20230519,31000,-26.13,20220915,22450,2.00,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230707,150401,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,-500,5,-2.12,501503250,21422,55.98,23550,23700,23050,30600,16500,23550,23410.66,22.25,0,-5155,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2305,5.65,0.72,12,0.21,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230707,140407,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,-250,5,-1.06,410930950,17536,45.82,23550,23700,23300,30600,16500,23550,23433.56,22.25,0,-4823,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2330,5.71,0.73,12,0.18,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230707,130404,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23450,-100,5,-0.42,311142600,13271,34.68,23550,23700,23300,30600,16500,23550,23445.30,22.25,0,-4640,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2345,5.75,0.73,12,0.13,4078.00,32041.00,31000,20220915,-24.35,22450,20230519,4.45,29500,-20.51,20230310,22450,4.45,20230519,31000,-24.35,20220915,22450,4.45,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230707,120404,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,-150,5,-0.64,239370050,10208,26.68,23550,23700,23300,30600,16500,23550,23449.26,22.25,0,-3547,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2340,5.74,0.73,12,0.10,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230707,110404,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23450,-100,5,-0.42,169559700,7231,18.90,23550,23700,23300,30600,16500,23550,23449.00,22.25,0,-3246,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2345,5.75,0.73,12,0.07,4078.00,32041.00,31000,20220915,-24.35,22450,20230519,4.45,29500,-20.51,20230310,22450,4.45,20230519,31000,-24.35,20220915,22450,4.45,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230707,100402,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23500,-50,5,-0.21,100311400,4283,11.19,23550,23700,23300,30600,16500,23550,23420.83,22.25,0,-2508,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2350,5.76,0.73,12,0.04,4078.00,32041.00,31000,20220915,-24.19,22450,20230519,4.68,29500,-20.34,20230310,22450,4.68,20230519,31000,-24.19,20220915,22450,4.68,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230707,090401,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,150,2,0.64,4697300,199,0.52,23550,23700,23550,30600,16500,23550,23604.52,22.25,0,0,24683,24116,23733,23166,22783,23925,22975,50,7050,500,17420,50,1,10000000,2370,5.81,0.74,12,0.00,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.45,N,036800,500,50 억,,2224608,N,N,1,N,00,N
20230706,160401,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23550,-400,5,-1.67,914602400,38220,131.44,23950,24300,23350,31100,16800,23950,23930.16,22.20,0,4434,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2355,5.77,0.73,12,0.38,4078.00,32041.00,31000,20220915,-24.03,22450,20230519,4.90,29500,-20.17,20230310,22450,4.90,20230519,31000,-24.03,20220915,22450,4.90,20230519,0.46,N,036800,500,50 억,,2220109,N,N,1,N,00,N
20230706,150402,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23450,-500,5,-2.09,845670500,35284,121.34,23950,24300,23450,31100,16800,23950,23967.53,22.20,0,3218,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2345,5.75,0.73,12,0.35,4078.00,32041.00,31000,20220915,-24.35,22450,20230519,4.45,29500,-20.51,20230310,22450,4.45,20230519,31000,-24.35,20220915,22450,4.45,20230519,0.46,N,036800,500,50 억,,2220109,N,N,0,N,00,N
20230706,140401,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,100,2,0.42,575366050,23880,82.12,23950,24300,23800,31100,16800,23950,24094.06,22.20,0,1903,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2405,5.90,0.75,12,0.24,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.46,N,036800,500,50 억,,2220109,N,N,0,N,00,N
20230706,130400,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24150,200,2,0.84,432504350,17912,61.60,23950,24300,23800,31100,16800,23950,24146.07,22.20,0,325,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2415,5.92,0.75,12,0.18,4078.00,32041.00,31000,20220915,-22.10,22450,20230519,7.57,29500,-18.14,20230310,22450,7.57,20230519,31000,-22.10,20220915,22450,7.57,20230519,0.46,N,036800,500,50 억,,2220109,N,N,0,N,00,N
20230706,120400,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24150,200,2,0.84,250316500,10371,35.66,23950,24300,23800,31100,16800,23950,24136.20,22.20,0,140,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2415,5.92,0.75,12,0.10,4078.00,32041.00,31000,20220915,-22.10,22450,20230519,7.57,29500,-18.14,20230310,22450,7.57,20230519,31000,-22.10,20220915,22450,7.57,20230519,0.46,N,036800,500,50 억,,2220109,N,N,0,N,00,N
20230706,110403,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24150,200,2,0.84,172951550,7165,24.64,23950,24300,23800,31100,16800,23950,24138.39,22.20,0,1131,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2415,5.92,0.75,12,0.07,4078.00,32041.00,31000,20220915,-22.10,22450,20230519,7.57,29500,-18.14,20230310,22450,7.57,20230519,31000,-22.10,20220915,22450,7.57,20230519,0.46,N,036800,500,50 억,,2220109,N,N,0,N,00,N
20230706,100359,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,100,2,0.42,30085900,1258,4.33,23950,24050,23800,31100,16800,23950,23915.66,22.20,0,-159,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2405,5.90,0.75,12,0.01,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.46,N,036800,500,50 억,,2220109,N,N,0,N,00,N
20230706,090400,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,0,3,0.00,502950,21,0.07,23950,23950,23950,31100,16800,23950,23950.00,22.20,0,0,24616,24282,23966,23632,23316,24450,23800,50,7150,500,17720,50,1,10000000,2395,5.87,0.75,12,0.00,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.46,N,036800,500,50 억,,2220109,N,N,0,N,00,N
20230705,160358,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,0,3,0.00,695999700,29079,75.23,23900,24300,23650,31100,16800,23950,23934.78,22.15,0,3085,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2395,5.87,0.75,12,0.29,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230705,150358,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,0,3,0.00,628661850,26257,67.93,23900,24300,23650,31100,16800,23950,23942.64,22.15,0,1712,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2395,5.87,0.75,12,0.26,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230705,140354,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24150,200,2,0.84,477738000,20002,51.75,23900,24200,23650,31100,16800,23950,23884.51,22.15,0,1960,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2415,5.92,0.75,12,0.20,4078.00,32041.00,31000,20220915,-22.10,22450,20230519,7.57,29500,-18.14,20230310,22450,7.57,20230519,31000,-22.10,20220915,22450,7.57,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230705,130354,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,0,3,0.00,379211200,15904,41.15,23900,24150,23650,31100,16800,23950,23843.76,22.15,0,731,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2395,5.87,0.75,12,0.16,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230705,120354,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23750,-200,5,-0.84,292329300,12272,31.75,23900,24150,23650,31100,16800,23950,23820.84,22.15,0,366,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2375,5.82,0.74,12,0.12,4078.00,32041.00,31000,20220915,-23.39,22450,20230519,5.79,29500,-19.49,20230310,22450,5.79,20230519,31000,-23.39,20220915,22450,5.79,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230705,110357,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23750,-200,5,-0.84,224770100,9427,24.39,23900,24150,23700,31100,16800,23950,23843.23,22.15,0,-593,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2375,5.82,0.74,12,0.09,4078.00,32041.00,31000,20220915,-23.39,22450,20230519,5.79,29500,-19.49,20230310,22450,5.79,20230519,31000,-23.39,20220915,22450,5.79,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230705,100356,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23900,-50,5,-0.21,130345850,5464,14.14,23900,24150,23700,31100,16800,23950,23855.39,22.15,0,-1478,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2390,5.86,0.75,12,0.05,4078.00,32041.00,31000,20220915,-22.90,22450,20230519,6.46,29500,-18.98,20230310,22450,6.46,20230519,31000,-22.90,20220915,22450,6.46,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230705,090355,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,100,2,0.42,4758050,199,0.51,23900,24050,23900,31100,16800,23950,23909.80,22.15,0,-7,24683,24316,24083,23716,23483,24200,23600,50,7150,500,17720,50,1,10000000,2405,5.90,0.75,12,0.00,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.46,N,036800,500,50 억,,2214705,N,N,0,N,00,N
20230704,160354,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,-950,5,-3.82,928387000,38417,179.46,24300,24450,23850,32350,17450,24900,24167.51,22.15,0,-378,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2395,5.87,0.75,12,0.38,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230704,150350,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24250,-650,5,-2.61,850216900,35170,164.29,24300,24450,23850,32350,17450,24900,24174.49,22.15,0,794,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2425,5.95,0.76,12,0.35,4078.00,32041.00,31000,20220915,-21.77,22450,20230519,8.02,29500,-17.80,20230310,22450,8.02,20230519,31000,-21.77,20220915,22450,8.02,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230704,140354,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24250,-650,5,-2.61,823925450,34087,159.23,24300,24450,23850,32350,17450,24900,24171.25,22.15,0,980,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2425,5.95,0.76,12,0.34,4078.00,32041.00,31000,20220915,-21.77,22450,20230519,8.02,29500,-17.80,20230310,22450,8.02,20230519,31000,-21.77,20220915,22450,8.02,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230704,130349,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24250,-650,5,-2.61,781176550,32327,151.01,24300,24450,23850,32350,17450,24900,24164.83,22.15,0,1317,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2425,5.95,0.76,12,0.32,4078.00,32041.00,31000,20220915,-21.77,22450,20230519,8.02,29500,-17.80,20230310,22450,8.02,20230519,31000,-21.77,20220915,22450,8.02,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230704,120352,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24150,-750,5,-3.01,734576250,30404,142.03,24300,24450,23850,32350,17450,24900,24160.51,22.15,0,1433,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2415,5.92,0.75,12,0.30,4078.00,32041.00,31000,20220915,-22.10,22450,20230519,7.57,29500,-18.14,20230310,22450,7.57,20230519,31000,-22.10,20220915,22450,7.57,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230704,110348,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24250,-650,5,-2.61,574575050,23732,110.86,24300,24450,24000,32350,17450,24900,24210.98,22.15,0,1970,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2425,5.95,0.76,12,0.24,4078.00,32041.00,31000,20220915,-21.77,22450,20230519,8.02,29500,-17.80,20230310,22450,8.02,20230519,31000,-21.77,20220915,22450,8.02,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230704,100347,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24300,-600,5,-2.41,358420800,14769,68.99,24300,24450,24100,32350,17450,24900,24268.45,22.15,0,1191,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2430,5.96,0.76,12,0.15,4078.00,32041.00,31000,20220915,-21.61,22450,20230519,8.24,29500,-17.63,20230310,22450,8.24,20230519,31000,-21.61,20220915,22450,8.24,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230704,090349,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24400,-500,5,-2.01,131227700,5389,25.17,24300,24450,24300,32350,17450,24900,24351.03,22.15,0,1142,25266,25082,24966,24782,24666,25050,24750,50,7450,500,18420,50,1,10000000,2440,5.98,0.76,12,0.05,4078.00,32041.00,31000,20220915,-21.29,22450,20230519,8.69,29500,-17.29,20230310,22450,8.69,20230519,31000,-21.29,20220915,22450,8.69,20230519,0.49,N,036800,500,50 억,,2214659,N,N,12,N,00,N
20230703,160345,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24900,-250,5,-0.99,530780350,21267,46.33,24900,25150,24850,32650,17650,25150,24958.07,22.13,0,1310,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2490,6.11,0.78,12,0.21,4078.00,32041.00,31000,20220915,-19.68,22450,20230519,10.91,29500,-15.59,20230310,22450,10.91,20230519,31000,-19.68,20220915,22450,10.91,20230519,0.49,N,036800,500,50 억,,2213337,N,N,12,N,00,N
20230703,150348,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24950,-200,5,-0.80,503801000,20184,43.97,24900,25150,24850,32650,17650,25150,24960.41,22.13,0,1364,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2495,6.12,0.78,12,0.20,4078.00,32041.00,31000,20220915,-19.52,22450,20230519,11.14,29500,-15.42,20230310,22450,11.14,20230519,31000,-19.52,20220915,22450,11.14,20230519,0.49,N,036800,500,50 억,,2213337,N,N,262,N,00,N
20230703,140346,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24900,-250,5,-0.99,463213150,18557,40.43,24900,25150,24850,32650,17650,25150,24961.64,22.13,0,1741,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2490,6.11,0.78,12,0.19,4078.00,32041.00,31000,20220915,-19.68,22450,20230519,10.91,29500,-15.59,20230310,22450,10.91,20230519,31000,-19.68,20220915,22450,10.91,20230519,0.49,N,036800,500,50 억,,2213337,N,N,262,N,00,N
20230703,130345,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24950,-200,5,-0.80,396575900,15889,34.61,24900,25150,24850,32650,17650,25150,24959.15,22.13,0,1203,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2495,6.12,0.78,12,0.16,4078.00,32041.00,31000,20220915,-19.52,22450,20230519,11.14,29500,-15.42,20230310,22450,11.14,20230519,31000,-19.52,20220915,22450,11.14,20230519,0.49,N,036800,500,50 억,,2213337,N,N,262,N,00,N
20230703,120347,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24950,-200,5,-0.80,287353050,11515,25.09,24900,25150,24850,32650,17650,25150,24954.67,22.13,0,-183,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2495,6.12,0.78,12,0.12,4078.00,32041.00,31000,20220915,-19.52,22450,20230519,11.14,29500,-15.42,20230310,22450,11.14,20230519,31000,-19.52,20220915,22450,11.14,20230519,0.49,N,036800,500,50 억,,2213337,N,N,262,N,00,N
20230703,110346,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,25000,-150,5,-0.60,229301950,9190,20.02,24900,25150,24850,32650,17650,25150,24951.25,22.13,0,-674,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2500,6.13,0.78,12,0.09,4078.00,32041.00,31000,20220915,-19.35,22450,20230519,11.36,29500,-15.25,20230310,22450,11.36,20230519,31000,-19.35,20220915,22450,11.36,20230519,0.49,N,036800,500,50 억,,2213337,N,N,262,N,00,N
20230703,100340,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24900,-250,5,-0.99,171395000,6870,14.97,24900,25150,24850,32650,17650,25150,24948.33,22.13,0,-834,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2490,6.11,0.78,12,0.07,4078.00,32041.00,31000,20220915,-19.68,22450,20230519,10.91,29500,-15.59,20230310,22450,10.91,20230519,31000,-19.68,20220915,22450,10.91,20230519,0.49,N,036800,500,50 억,,2213337,N,N,262,N,00,N
20230703,090341,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24900,-250,5,-0.99,20260250,814,1.77,24900,25050,24850,32650,17650,25150,24889.74,22.13,0,80,26150,25650,24800,24300,23450,25900,24550,50,7500,500,18610,50,1,10000000,2490,6.11,0.78,12,0.01,4078.00,32041.00,31000,20220915,-19.68,22450,20230519,10.91,29500,-15.59,20230310,22450,10.91,20230519,31000,-19.68,20220915,22450,10.91,20230519,0.49,N,036800,500,50 억,,2213337,N,N,262,N,00,N