KissMeData/052600/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

71 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	20230731	160526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	90	2	1.98	142036965	30661	76.76	4645	4670	4555	5920	3190	4555	4632.50	2.30	0	-997	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	537	27.32	1.50	12	0.27	170.00	3096.00	8420	20220809	-44.83	4235	20230726	9.68	6970	-33.36	20230316	4235	9.68	20230726	8420	-44.83	20220809	4235	9.68	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
3	20230731	150527	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	85	2	1.87	127137220	27452	68.73	4645	4670	4555	5920	3190	4555	4631.26	2.30	0	-1460	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	537	27.29	1.50	12	0.24	170.00	3096.00	8420	20220809	-44.89	4235	20230726	9.56	6970	-33.43	20230316	4235	9.56	20230726	8420	-44.89	20220809	4235	9.56	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
4	20230731	140528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4665	110	2	2.41	117421770	25364	63.50	4645	4670	4555	5920	3190	4555	4629.47	2.30	0	-2335	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	539	27.44	1.51	12	0.22	170.00	3096.00	8420	20220809	-44.60	4235	20230726	10.15	6970	-33.07	20230316	4235	10.15	20230726	8420	-44.60	20220809	4235	10.15	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
5	20230731	130529	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	90	2	1.98	109081040	23574	59.02	4645	4670	4555	5920	3190	4555	4627.18	2.30	0	-2735	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	537	27.32	1.50	12	0.20	170.00	3096.00	8420	20220809	-44.83	4235	20230726	9.68	6970	-33.36	20230316	4235	9.68	20230726	8420	-44.83	20220809	4235	9.68	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
6	20230731	120533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	100	2	2.20	85933905	18606	46.58	4645	4665	4555	5920	3190	4555	4618.61	2.30	0	-3768	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	538	27.38	1.50	12	0.16	170.00	3096.00	8420	20220809	-44.71	4235	20230726	9.92	6970	-33.21	20230316	4235	9.92	20230726	8420	-44.71	20220809	4235	9.92	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
7	20230731	110535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	100	2	2.20	74495245	16149	40.43	4645	4655	4555	5920	3190	4555	4612.99	2.30	0	-4507	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	538	27.38	1.50	12	0.14	170.00	3096.00	8420	20220809	-44.71	4235	20230726	9.92	6970	-33.21	20230316	4235	9.92	20230726	8420	-44.71	20220809	4235	9.92	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
8	20230731	100536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	85	2	1.87	62292765	13522	33.85	4645	4650	4555	5920	3190	4555	4606.77	2.30	0	-5497	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	537	27.29	1.50	12	0.12	170.00	3096.00	8420	20220809	-44.89	4235	20230726	9.56	6970	-33.43	20230316	4235	9.56	20230726	8420	-44.89	20220809	4235	9.56	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
9	20230731	090526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4600	45	2	0.99	1890425	407	1.02	4645	4645	4600	5920	3190	4555	4644.78	2.30	0	-1346	4708	4631	4503	4426	4298	4670	4465	58	1365	500	3270	5	1	11563700	532	27.06	1.49	12	0.00	170.00	3096.00	8420	20220809	-45.37	4235	20230726	8.62	6970	-34.00	20230316	4235	8.62	20230726	8420	-45.37	20220809	4235	8.62	20230726	5.07	N	052600	500	57 억	265804	N	N	N	N
10	20230728	160530	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	90	2	2.02	180544190	39944	88.91	4420	4580	4375	5800	3130	4465	4519.85	2.23	0	8189	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	527	26.79	1.47	12	0.35	170.00	3096.00	8420	20220809	-45.90	4235	20230726	7.56	6970	-34.65	20230316	4235	7.56	20230726	8420	-45.90	20220809	4235	7.56	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
11	20230728	150529	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4540	75	2	1.68	148955640	32974	73.40	4420	4580	4375	5800	3130	4465	4517.37	2.23	0	8216	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	525	26.71	1.47	12	0.29	170.00	3096.00	8420	20220809	-46.08	4235	20230726	7.20	6970	-34.86	20230316	4235	7.20	20230726	8420	-46.08	20220809	4235	7.20	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
12	20230728	140527	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	90	2	2.02	139156895	30816	68.59	4420	4580	4375	5800	3130	4465	4515.74	2.23	0	8436	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	527	26.79	1.47	12	0.27	170.00	3096.00	8420	20220809	-45.90	4235	20230726	7.56	6970	-34.65	20230316	4235	7.56	20230726	8420	-45.90	20220809	4235	7.56	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
13	20230728	130529	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	95	2	2.13	135820510	30083	66.96	4420	4580	4375	5800	3130	4465	4514.86	2.23	0	8337	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	527	26.82	1.47	12	0.26	170.00	3096.00	8420	20220809	-45.84	4235	20230726	7.67	6970	-34.58	20230316	4235	7.67	20230726	8420	-45.84	20220809	4235	7.67	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
14	20230728	120526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	100	2	2.24	128666820	28517	63.48	4420	4570	4375	5800	3130	4465	4511.93	2.23	0	8484	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	528	26.85	1.47	12	0.25	170.00	3096.00	8420	20220809	-45.78	4235	20230726	7.79	6970	-34.51	20230316	4235	7.79	20230726	8420	-45.78	20220809	4235	7.79	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
15	20230728	110530	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	80	2	1.79	77456820	17159	38.19	4420	4560	4420	5800	3130	4465	4514.06	2.23	0	5821	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	526	26.74	1.47	12	0.15	170.00	3096.00	8420	20220809	-46.02	4235	20230726	7.32	6970	-34.79	20230316	4235	7.32	20230726	8420	-46.02	20220809	4235	7.32	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
16	20230728	100525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4525	60	2	1.34	62319735	13825	30.77	4420	4550	4420	5800	3130	4465	4507.76	2.23	0	4046	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	523	26.62	1.46	12	0.12	170.00	3096.00	8420	20220809	-46.26	4235	20230726	6.85	6970	-35.08	20230316	4235	6.85	20230726	8420	-46.26	20220809	4235	6.85	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
17	20230728	090528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	0	3	0.00	8636790	1944	4.33	4420	4550	4420	5800	3130	4465	4442.79	2.23	0	96	4775	4620	4460	4305	4145	4697	4382	58	1335	500	3210	5	1	11563700	516	26.26	1.44	12	0.02	170.00	3096.00	8420	20220809	-46.97	4235	20230726	5.43	6970	-35.94	20230316	4235	5.43	20230726	8420	-46.97	20220809	4235	5.43	20230726	5.13	N	052600	500	57 억	257431	N	N	N	N
18	20230727	160525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	115	2	2.64	198873965	44797	32.95	4300	4615	4300	5650	3045	4350	4439.61	2.13	-20906	11721	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	516	26.26	1.44	12	0.39	170.00	3096.00	8420	20220809	-46.97	4235	20230726	5.43	6970	-35.94	20230316	4235	5.43	20230726	8420	-46.97	20220809	4235	5.43	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
19	20230727	150526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4485	135	2	3.10	189436940	42686	31.40	4300	4615	4300	5650	3045	4350	4438.12	2.13	-20906	11514	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	519	26.38	1.45	12	0.37	170.00	3096.00	8420	20220809	-46.73	4235	20230726	5.90	6970	-35.65	20230316	4235	5.90	20230726	8420	-46.73	20220809	4235	5.90	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
20	20230727	140523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	140	2	3.22	178820350	40328	29.66	4300	4615	4300	5650	3045	4350	4434.36	2.13	-20906	11940	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	519	26.41	1.45	12	0.35	170.00	3096.00	8420	20220809	-46.67	4235	20230726	6.02	6970	-35.58	20230316	4235	6.02	20230726	8420	-46.67	20220809	4235	6.02	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
21	20230727	130523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4515	165	2	3.79	172190040	38852	28.58	4300	4615	4300	5650	3045	4350	4432.16	2.13	-20906	11757	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	522	26.56	1.46	12	0.34	170.00	3096.00	8420	20220809	-46.38	4235	20230726	6.61	6970	-35.22	20230316	4235	6.61	20230726	8420	-46.38	20220809	4235	6.61	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
22	20230727	120526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4515	165	2	3.79	166146020	37506	27.59	4300	4615	4300	5650	3045	4350	4430.07	2.13	-20906	12247	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	522	26.56	1.46	12	0.32	170.00	3096.00	8420	20220809	-46.38	4235	20230726	6.61	6970	-35.22	20230316	4235	6.61	20230726	8420	-46.38	20220809	4235	6.61	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
23	20230727	110525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4515	165	2	3.79	158952695	35908	26.41	4300	4615	4300	5650	3045	4350	4426.88	2.13	-20906	12763	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	522	26.56	1.46	12	0.31	170.00	3096.00	8420	20220809	-46.38	4235	20230726	6.61	6970	-35.22	20230316	4235	6.61	20230726	8420	-46.38	20220809	4235	6.61	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
24	20230727	100524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4510	160	2	3.68	137674585	31192	22.94	4300	4615	4300	5650	3045	4350	4413.98	2.13	-20906	10127	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	522	26.53	1.46	12	0.27	170.00	3096.00	8420	20220809	-46.44	4235	20230726	6.49	6970	-35.29	20230316	4235	6.49	20230726	8420	-46.44	20220809	4235	6.49	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
25	20230727	090524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4395	45	2	1.03	50774120	11721	8.62	4300	4435	4300	5650	3045	4350	4331.74	2.13	-20906	4156	4986	4667	4451	4132	3916	4560	4025	58	1302	500	3130	5	1	11563700	508	25.85	1.42	12	0.10	170.00	3096.00	8420	20220809	-47.80	4235	20230726	3.78	6970	-36.94	20230316	4235	3.78	20230726	8420	-47.80	20220809	4235	3.78	20230726	5.21	N	052600	500	57 억	245797	N	N	N	N
26	20230726	160522	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4350	-365	5	-7.74	590065010	135183	246.27	4700	4770	4235	6120	3305	4715	4364.96	2.31	0	-20553	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	503	25.59	1.41	12	1.17	170.00	3096.00	8420	20220809	-48.34	4235	20230726	2.72	6970	-37.59	20230316	4235	2.72	20230726	8420	-48.34	20220809	4235	2.72	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
27	20230726	150526	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4305	-410	5	-8.70	503886285	115215	209.89	4700	4770	4235	6120	3305	4715	4373.44	2.31	0	-17961	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	498	25.32	1.39	12	1.00	170.00	3096.00	8420	20220809	-48.87	4235	20230726	1.65	6970	-38.24	20230316	4235	1.65	20230726	8420	-48.87	20220809	4235	1.65	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
28	20230726	140523	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4245	-470	5	-9.97	389788115	88586	161.38	4700	4770	4240	6120	3305	4715	4400.11	2.31	0	-20493	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	491	24.97	1.37	12	0.77	170.00	3096.00	8420	20220809	-49.58	4240	20230726	0.12	6970	-39.10	20230316	4240	0.12	20230726	8420	-49.58	20220809	4240	0.12	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
29	20230726	130521	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4275	-440	5	-9.33	280793345	63088	114.93	4700	4770	4265	6120	3305	4715	4450.82	2.31	0	-17296	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	494	25.15	1.38	12	0.55	170.00	3096.00	8420	20220809	-49.23	4265	20230726	0.23	6970	-38.67	20230316	4265	0.23	20230726	8420	-49.23	20220809	4265	0.23	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
30	20230726	120523	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4345	-370	5	-7.85	224632205	50059	91.20	4700	4770	4340	6120	3305	4715	4487.35	2.31	0	-11222	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	502	25.56	1.40	12	0.43	170.00	3096.00	8420	20220809	-48.40	4340	20230726	0.12	6970	-37.66	20230316	4340	0.12	20230726	8420	-48.40	20220809	4340	0.12	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
31	20230726	110520	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4390	-325	5	-6.89	176876890	39164	71.35	4700	4770	4340	6120	3305	4715	4516.31	2.31	0	-10261	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	508	25.82	1.42	12	0.34	170.00	3096.00	8420	20220809	-47.86	4340	20230726	1.15	6970	-37.02	20230316	4340	1.15	20230726	8420	-47.86	20220809	4340	1.15	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
32	20230726	100524	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4570	-145	5	-3.08	93767730	20428	37.21	4700	4770	4510	6120	3305	4715	4590.16	2.31	0	-7475	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	528	26.88	1.48	12	0.18	170.00	3096.00	8420	20220809	-45.72	4510	20230726	1.33	6970	-34.43	20230316	4510	1.33	20230726	8420	-45.72	20220809	4510	1.33	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
33	20230726	090519	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	4670	-45	5	-0.95	16154805	3437	6.26	4700	4770	4670	6120	3305	4715	4700.26	2.31	0	-890	5008	4861	4788	4641	4568	4825	4605	58	1407	500	3390	5	1	11563700	540	27.47	1.51	12	0.03	170.00	3096.00	8420	20220809	-44.54	4670	20230726	0.00	6970	-33.00	20230316	4670	0.00	20230726	8420	-44.54	20220809	4670	0.00	20230726	5.30	N	052600	500	57 억	266703	N	N	N	N
34	20230725	160518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4715	-175	5	-3.58	260011295	54292	84.57	4865	4935	4715	6350	3425	4890	4789.27	2.38	0	-8862	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	545	27.74	1.52	12	0.47	170.00	3096.00	8420	20220809	-44.00	4680	20230103	0.75	6970	-32.35	20230316	4680	0.75	20230103	8420	-44.00	20220809	4680	0.75	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
35	20230725	150515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4765	-125	5	-2.56	228343835	47601	74.15	4865	4935	4745	6350	3425	4890	4797.04	2.38	0	-9465	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	551	28.03	1.54	12	0.41	170.00	3096.00	8420	20220809	-43.41	4680	20230103	1.82	6970	-31.64	20230316	4680	1.82	20230103	8420	-43.41	20220809	4680	1.82	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
36	20230725	140515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4765	-125	5	-2.56	194711810	40530	63.13	4865	4935	4750	6350	3425	4890	4804.14	2.38	0	-8187	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	551	28.03	1.54	12	0.35	170.00	3096.00	8420	20220809	-43.41	4680	20230103	1.82	6970	-31.64	20230316	4680	1.82	20230103	8420	-43.41	20220809	4680	1.82	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
37	20230725	130520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4765	-125	5	-2.56	166553940	34615	53.92	4865	4935	4750	6350	3425	4890	4811.61	2.38	0	-8255	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	551	28.03	1.54	12	0.30	170.00	3096.00	8420	20220809	-43.41	4680	20230103	1.82	6970	-31.64	20230316	4680	1.82	20230103	8420	-43.41	20220809	4680	1.82	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
38	20230725	120519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4785	-105	5	-2.15	156478670	32503	50.63	4865	4935	4750	6350	3425	4890	4814.28	2.38	0	-8168	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	553	28.15	1.55	12	0.28	170.00	3096.00	8420	20220809	-43.17	4680	20230103	2.24	6970	-31.35	20230316	4680	2.24	20230103	8420	-43.17	20220809	4680	2.24	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
39	20230725	110516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4785	-105	5	-2.15	132957145	27571	42.95	4865	4935	4750	6350	3425	4890	4822.35	2.38	0	-8132	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	553	28.15	1.55	12	0.24	170.00	3096.00	8420	20220809	-43.17	4680	20230103	2.24	6970	-31.35	20230316	4680	2.24	20230103	8420	-43.17	20220809	4680	2.24	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
40	20230725	100517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4810	-80	5	-1.64	99021035	20467	31.88	4865	4935	4785	6350	3425	4890	4838.08	2.38	0	-8668	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	556	28.29	1.55	12	0.18	170.00	3096.00	8420	20220809	-42.87	4680	20230103	2.78	6970	-30.99	20230316	4680	2.78	20230103	8420	-42.87	20220809	4680	2.78	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
41	20230725	090516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4935	45	2	0.92	26499945	5438	8.47	4865	4935	4830	6350	3425	4890	4873.11	2.38	0	-2689	5163	5026	4943	4806	4723	4985	4765	58	1462	500	3520	5	1	11563700	571	29.03	1.59	12	0.05	170.00	3096.00	8420	20220809	-41.39	4680	20230103	5.45	6970	-29.20	20230316	4680	5.45	20230103	8420	-41.39	20220809	4680	5.45	20230103	5.34	N	052600	500	57 억	275566	N	N	N	N
42	20230724	160518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4890	-200	5	-3.93	315488790	64197	300.98	5060	5080	4860	6610	3570	5090	4914.42	2.45	0	-7684	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	5	1	11563700	565	28.76	1.58	12	0.56	170.00	3096.00	8420	20220809	-41.92	4680	20230103	4.49	6970	-29.84	20230316	4680	4.49	20230103	8420	-41.92	20220809	4680	4.49	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
43	20230724	150514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4890	-200	5	-3.93	297311845	60476	283.54	5060	5080	4860	6610	3570	5090	4916.19	2.45	0	-7852	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	5	1	11563700	565	28.76	1.58	12	0.52	170.00	3096.00	8420	20220809	-41.92	4680	20230103	4.49	6970	-29.84	20230316	4680	4.49	20230103	8420	-41.92	20220809	4680	4.49	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
44	20230724	140513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4870	-220	5	-4.32	281036890	57144	267.92	5060	5080	4860	6610	3570	5090	4918.04	2.45	0	-8900	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	5	1	11563700	563	28.65	1.57	12	0.49	170.00	3096.00	8420	20220809	-42.16	4680	20230103	4.06	6970	-30.13	20230316	4680	4.06	20230103	8420	-42.16	20220809	4680	4.06	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
45	20230724	130514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4875	-215	5	-4.22	222859845	45204	211.94	5060	5080	4875	6610	3570	5090	4930.08	2.45	0	-9681	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	5	1	11563700	564	28.68	1.57	12	0.39	170.00	3096.00	8420	20220809	-42.10	4680	20230103	4.17	6970	-30.06	20230316	4680	4.17	20230103	8420	-42.10	20220809	4680	4.17	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
46	20230724	120514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4900	-190	5	-3.73	168905810	34157	160.14	5060	5080	4890	6610	3570	5090	4944.98	2.45	0	-9569	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	5	1	11563700	567	28.82	1.58	12	0.30	170.00	3096.00	8420	20220809	-41.81	4680	20230103	4.70	6970	-29.70	20230316	4680	4.70	20230103	8420	-41.81	20220809	4680	4.70	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
47	20230724	110517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4920	-170	5	-3.34	154152510	31146	146.03	5060	5080	4900	6610	3570	5090	4949.34	2.45	0	-7903	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	5	1	11563700	569	28.94	1.59	12	0.27	170.00	3096.00	8420	20220809	-41.57	4680	20230103	5.13	6970	-29.41	20230316	4680	5.13	20230103	8420	-41.57	20220809	4680	5.13	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
48	20230724	100512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4925	-165	5	-3.24	86620725	17406	81.61	5060	5080	4920	6610	3570	5090	4976.47	2.45	0	-9019	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	5	1	11563700	570	28.97	1.59	12	0.15	170.00	3096.00	8420	20220809	-41.51	4680	20230103	5.24	6970	-29.34	20230316	4680	5.24	20230103	8420	-41.51	20220809	4680	5.24	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
49	20230724	090515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5030	-60	5	-1.18	12811620	2539	11.90	5060	5080	5030	6610	3570	5090	5045.90	2.45	0	-1139	5203	5146	5113	5056	5023	5130	5040	58	1520	500	3660	10	1	11563700	582	29.59	1.62	12	0.02	170.00	3096.00	8420	20220809	-40.26	4680	20230103	7.48	6970	-27.83	20230316	4680	7.48	20230103	8420	-40.26	20220809	4680	7.48	20230103	5.34	N	052600	500	57 억	283597	N	N	N	N
50	20230721	160510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5090	-80	5	-1.55	109029580	21308	115.24	5110	5170	5080	6720	3620	5170	5116.83	2.45	0	60	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	589	29.94	1.64	12	0.18	170.00	3096.00	8420	20220809	-39.55	4680	20230103	8.76	6970	-26.97	20230316	4680	8.76	20230103	8420	-39.55	20220809	4680	8.76	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
51	20230721	150513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5100	-70	5	-1.35	101390370	19808	107.13	5110	5170	5080	6720	3620	5170	5118.65	2.45	0	46	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	590	30.00	1.65	12	0.17	170.00	3096.00	8420	20220809	-39.43	4680	20230103	8.97	6970	-26.83	20230316	4680	8.97	20230103	8420	-39.43	20220809	4680	8.97	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
52	20230721	140510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5160	-10	5	-0.19	46462780	9050	48.95	5110	5170	5110	6720	3620	5170	5134.00	2.45	0	-53	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	597	30.35	1.67	12	0.08	170.00	3096.00	8420	20220809	-38.72	4680	20230103	10.26	6970	-25.97	20230316	4680	10.26	20230103	8420	-38.72	20220809	4680	10.26	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
53	20230721	130512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5160	-10	5	-0.19	38390490	7479	40.45	5110	5170	5110	6720	3620	5170	5133.09	2.45	0	418	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	597	30.35	1.67	12	0.06	170.00	3096.00	8420	20220809	-38.72	4680	20230103	10.26	6970	-25.97	20230316	4680	10.26	20230103	8420	-38.72	20220809	4680	10.26	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
54	20230721	120516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5160	-10	5	-0.19	31808010	6202	33.54	5110	5170	5110	6720	3620	5170	5128.65	2.45	0	510	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	597	30.35	1.67	12	0.05	170.00	3096.00	8420	20220809	-38.72	4680	20230103	10.26	6970	-25.97	20230316	4680	10.26	20230103	8420	-38.72	20220809	4680	10.26	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
55	20230721	110514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5160	-10	5	-0.19	27027690	5274	28.52	5110	5170	5110	6720	3620	5170	5124.68	2.45	0	754	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	597	30.35	1.67	12	0.05	170.00	3096.00	8420	20220809	-38.72	4680	20230103	10.26	6970	-25.97	20230316	4680	10.26	20230103	8420	-38.72	20220809	4680	10.26	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
56	20230721	100514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5140	-30	5	-0.58	12555780	2451	13.26	5110	5170	5110	6720	3620	5170	5122.66	2.45	0	183	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	594	30.24	1.66	12	0.02	170.00	3096.00	8420	20220809	-38.95	4680	20230103	9.83	6970	-26.26	20230316	4680	9.83	20230103	8420	-38.95	20220809	4680	9.83	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
57	20230721	090514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5140	-30	5	-0.58	826660	161	0.87	5110	5170	5110	6720	3620	5170	5133.86	2.45	0	-37	5250	5210	5130	5090	5010	5230	5110	58	1550	500	3720	10	1	11563700	594	30.24	1.66	12	0.00	170.00	3096.00	8420	20220809	-38.95	4680	20230103	9.83	6970	-26.26	20230316	4680	9.83	20230103	8420	-38.95	20220809	4680	9.83	20230103	5.35	N	052600	500	57 억	283538	N	N	N	N
58	20230720	160510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5170	60	2	1.17	94686800	18490	65.69	5100	5170	5050	6640	3580	5110	5120.93	2.39	0	7634	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	598	30.41	1.67	12	0.16	170.00	3096.00	8420	20220809	-38.60	4680	20230103	10.47	6970	-25.82	20230316	4680	10.47	20230103	8420	-38.60	20220809	4680	10.47	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
59	20230720	150509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5150	40	2	0.78	88089100	17213	61.15	5100	5170	5050	6640	3580	5110	5117.59	2.39	0	7571	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	596	30.29	1.66	12	0.15	170.00	3096.00	8420	20220809	-38.84	4680	20230103	10.04	6970	-26.11	20230316	4680	10.04	20230103	8420	-38.84	20220809	4680	10.04	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
60	20230720	140508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5170	60	2	1.17	81052040	15844	56.29	5100	5170	5050	6640	3580	5110	5115.63	2.39	0	7465	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	598	30.41	1.67	12	0.14	170.00	3096.00	8420	20220809	-38.60	4680	20230103	10.47	6970	-25.82	20230316	4680	10.47	20230103	8420	-38.60	20220809	4680	10.47	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
61	20230720	130508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5170	60	2	1.17	70985450	13881	49.32	5100	5170	5050	6640	3580	5110	5113.86	2.39	0	6789	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	598	30.41	1.67	12	0.12	170.00	3096.00	8420	20220809	-38.60	4680	20230103	10.47	6970	-25.82	20230316	4680	10.47	20230103	8420	-38.60	20220809	4680	10.47	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
62	20230720	120513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5150	40	2	0.78	66876580	13085	46.49	5100	5170	5050	6640	3580	5110	5110.93	2.39	0	6662	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	596	30.29	1.66	12	0.11	170.00	3096.00	8420	20220809	-38.84	4680	20230103	10.04	6970	-26.11	20230316	4680	10.04	20230103	8420	-38.84	20220809	4680	10.04	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
63	20230720	110511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5150	40	2	0.78	30482020	5979	21.24	5100	5170	5050	6640	3580	5110	5098.18	2.39	0	1652	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	596	30.29	1.66	12	0.05	170.00	3096.00	8420	20220809	-38.84	4680	20230103	10.04	6970	-26.11	20230316	4680	10.04	20230103	8420	-38.84	20220809	4680	10.04	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
64	20230720	100507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5100	-10	5	-0.20	21885220	4303	15.29	5100	5170	5050	6640	3580	5110	5086.04	2.39	0	1370	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	590	30.00	1.65	12	0.04	170.00	3096.00	8420	20220809	-39.43	4680	20230103	8.97	6970	-26.83	20230316	4680	8.97	20230103	8420	-39.43	20220809	4680	8.97	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
65	20230720	090506	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5110	0	3	0.00	6554370	1288	4.58	5100	5170	5050	6640	3580	5110	5088.80	2.39	0	112	5250	5180	5130	5060	5010	5155	5035	58	1530	500	3670	10	1	11563700	591	30.06	1.65	12	0.01	170.00	3096.00	8420	20220809	-39.31	4680	20230103	9.19	6970	-26.69	20230316	4680	9.19	20230103	8420	-39.31	20220809	4680	9.19	20230103	5.35	N	052600	500	57 억	275904	N	N	N	N
66	20230719	160517	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5110	-30	5	-0.58	144154030	28129	64.26	5120	5200	5080	6680	3600	5140	5124.76	2.42	0	-4457	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	591	30.06	1.65	12	0.24	170.00	3096.00	8420	20220809	-39.31	4680	20230103	9.19	6970	-26.69	20230316	4680	9.19	20230103	8420	-39.31	20220809	4680	9.19	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
67	20230719	150515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5110	-30	5	-0.58	139111570	27143	62.01	5120	5200	5080	6680	3600	5140	5125.14	2.42	0	-4725	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	591	30.06	1.65	12	0.23	170.00	3096.00	8420	20220809	-39.31	4680	20230103	9.19	6970	-26.69	20230316	4680	9.19	20230103	8420	-39.31	20220809	4680	9.19	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
68	20230719	140516	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5160	20	2	0.39	121782450	23769	54.30	5120	5200	5080	6680	3600	5140	5123.58	2.42	0	-4419	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	597	30.35	1.67	12	0.21	170.00	3096.00	8420	20220809	-38.72	4680	20230103	10.26	6970	-25.97	20230316	4680	10.26	20230103	8420	-38.72	20220809	4680	10.26	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
69	20230719	130511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5190	50	2	0.97	109549180	21398	48.89	5120	5200	5080	6680	3600	5140	5119.60	2.42	0	-3719	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	600	30.53	1.68	12	0.19	170.00	3096.00	8420	20220809	-38.36	4680	20230103	10.90	6970	-25.54	20230316	4680	10.90	20230103	8420	-38.36	20220809	4680	10.90	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
70	20230719	120516	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5140	0	3	0.00	68021450	13349	30.50	5120	5140	5080	6680	3600	5140	5095.62	2.42	0	-3050	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	594	30.24	1.66	12	0.12	170.00	3096.00	8420	20220809	-38.95	4680	20230103	9.83	6970	-26.26	20230316	4680	9.83	20230103	8420	-38.95	20220809	4680	9.83	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
71	20230719	110516	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5090	-50	5	-0.97	53884590	10582	24.18	5120	5140	5080	6680	3600	5140	5092.10	2.42	0	-2140	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	589	29.94	1.64	12	0.09	170.00	3096.00	8420	20220809	-39.55	4680	20230103	8.76	6970	-26.97	20230316	4680	8.76	20230103	8420	-39.55	20220809	4680	8.76	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
72	20230719	100513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5090	-50	5	-0.97	42923300	8428	19.25	5120	5140	5080	6680	3600	5140	5092.94	2.42	0	-2356	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	589	29.94	1.64	12	0.07	170.00	3096.00	8420	20220809	-39.55	4680	20230103	8.76	6970	-26.97	20230316	4680	8.76	20230103	8420	-39.55	20220809	4680	8.76	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
73	20230719	090512	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5100	-40	5	-0.78	12489080	2448	5.59	5120	5140	5080	6680	3600	5140	5101.75	2.42	0	-52	5406	5272	5186	5052	4966	5230	5010	58	1540	500	3700	10	1	11563700	590	30.00	1.65	12	0.02	170.00	3096.00	8420	20220809	-39.43	4680	20230103	8.97	6970	-26.83	20230316	4680	8.97	20230103	8420	-39.43	20220809	4680	8.97	20230103	5.36	N	052600	500	57 억	280361	N	N	N	N
74	20230718	160512	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5140	-70	5	-1.34	219835450	42558	190.25	5210	5320	5100	6770	3650	5210	5165.55	2.47	0	-4687	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	594	30.24	1.66	12	0.37	170.00	3096.00	8420	20220809	-38.95	4680	20230103	9.83	6970	-26.26	20230316	4680	9.83	20230103	8420	-38.95	20220809	4680	9.83	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
75	20230718	150512	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5120	-90	5	-1.73	203396870	39356	175.94	5210	5320	5100	6770	3650	5210	5168.13	2.47	0	-4838	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	592	30.12	1.65	12	0.34	170.00	3096.00	8420	20220809	-39.19	4680	20230103	9.40	6970	-26.54	20230316	4680	9.40	20230103	8420	-39.19	20220809	4680	9.40	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
76	20230718	140510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5140	-70	5	-1.34	192653660	37262	166.58	5210	5320	5100	6770	3650	5210	5170.24	2.47	0	-4641	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	594	30.24	1.66	12	0.32	170.00	3096.00	8420	20220809	-38.95	4680	20230103	9.83	6970	-26.26	20230316	4680	9.83	20230103	8420	-38.95	20220809	4680	9.83	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
77	20230718	130510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5160	-50	5	-0.96	183281400	35440	158.43	5210	5320	5100	6770	3650	5210	5171.60	2.47	0	-4067	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	597	30.35	1.67	12	0.31	170.00	3096.00	8420	20220809	-38.72	4680	20230103	10.26	6970	-25.97	20230316	4680	10.26	20230103	8420	-38.72	20220809	4680	10.26	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
78	20230718	120512	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5140	-70	5	-1.34	142161700	27407	122.52	5210	5320	5120	6770	3650	5210	5187.06	2.47	0	-5772	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	594	30.24	1.66	12	0.24	170.00	3096.00	8420	20220809	-38.95	4680	20230103	9.83	6970	-26.26	20230316	4680	9.83	20230103	8420	-38.95	20220809	4680	9.83	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
79	20230718	110513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5160	-50	5	-0.96	34376970	6633	29.65	5210	5240	5150	6770	3650	5210	5182.72	2.47	0	-3219	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	597	30.35	1.67	12	0.06	170.00	3096.00	8420	20220809	-38.72	4680	20230103	10.26	6970	-25.97	20230316	4680	10.26	20230103	8420	-38.72	20220809	4680	10.26	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
80	20230718	100508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5190	-20	5	-0.38	24265920	4676	20.90	5210	5240	5150	6770	3650	5210	5189.46	2.47	0	-1879	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	600	30.53	1.68	12	0.04	170.00	3096.00	8420	20220809	-38.36	4680	20230103	10.90	6970	-25.54	20230316	4680	10.90	20230103	8420	-38.36	20220809	4680	10.90	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
81	20230718	090509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5200	-10	5	-0.19	2900530	557	2.49	5210	5210	5200	6770	3650	5210	5207.41	2.47	0	130	5356	5282	5196	5122	5036	5240	5080	58	1560	500	3750	10	1	11563700	601	30.59	1.68	12	0.00	170.00	3096.00	8420	20220809	-38.24	4680	20230103	11.11	6970	-25.39	20230316	4680	11.11	20230103	8420	-38.24	20220809	4680	11.11	20230103	5.36	N	052600	500	57 억	285243	N	N	N	N
82	20230717	160510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5210	-10	5	-0.19	112518080	21695	51.55	5220	5270	5110	6780	3660	5220	5186.35	2.43	0	3958	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	602	30.65	1.68	12	0.19	170.00	3096.00	8420	20220809	-38.12	4680	20230103	11.32	6970	-25.25	20230316	4680	11.32	20230103	8420	-38.12	20220809	4680	11.32	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
83	20230717	150507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5210	-10	5	-0.19	108677070	20957	49.80	5220	5270	5110	6780	3660	5220	5185.72	2.43	0	3753	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	602	30.65	1.68	12	0.18	170.00	3096.00	8420	20220809	-38.12	4680	20230103	11.32	6970	-25.25	20230316	4680	11.32	20230103	8420	-38.12	20220809	4680	11.32	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
84	20230717	140509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5210	-10	5	-0.19	100005840	19292	45.84	5220	5270	5110	6780	3660	5220	5183.80	2.43	0	3433	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	602	30.65	1.68	12	0.17	170.00	3096.00	8420	20220809	-38.12	4680	20230103	11.32	6970	-25.25	20230316	4680	11.32	20230103	8420	-38.12	20220809	4680	11.32	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
85	20230717	130505	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5240	20	2	0.38	97746970	18859	44.81	5220	5270	5110	6780	3660	5220	5183.04	2.43	0	3335	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	606	30.82	1.69	12	0.16	170.00	3096.00	8420	20220809	-37.77	4680	20230103	11.97	6970	-24.82	20230316	4680	11.97	20230103	8420	-37.77	20220809	4680	11.97	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
86	20230717	120511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5210	-10	5	-0.19	79165870	15303	36.36	5220	5270	5110	6780	3660	5220	5173.23	2.43	0	2303	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	602	30.65	1.68	12	0.13	170.00	3096.00	8420	20220809	-38.12	4680	20230103	11.32	6970	-25.25	20230316	4680	11.32	20230103	8420	-38.12	20220809	4680	11.32	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
87	20230717	110505	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5250	30	2	0.57	74959600	14499	34.45	5220	5250	5110	6780	3660	5220	5169.98	2.43	0	2211	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	607	30.88	1.70	12	0.13	170.00	3096.00	8420	20220809	-37.65	4680	20230103	12.18	6970	-24.68	20230316	4680	12.18	20230103	8420	-37.65	20220809	4680	12.18	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
88	20230717	100507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5190	-30	5	-0.57	63462860	12297	29.22	5220	5220	5110	6780	3660	5220	5160.84	2.43	0	2062	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	600	30.53	1.68	12	0.11	170.00	3096.00	8420	20220809	-38.36	4680	20230103	10.90	6970	-25.54	20230316	4680	10.90	20230103	8420	-38.36	20220809	4680	10.90	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
89	20230717	090505	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5140	-80	5	-1.53	17279030	3342	7.94	5220	5220	5140	6780	3660	5220	5170.27	2.43	0	-134	5406	5312	5256	5162	5106	5285	5135	58	1560	500	3750	10	1	11563700	594	30.24	1.66	12	0.03	170.00	3096.00	8420	20220809	-38.95	4680	20230103	9.83	6970	-26.26	20230316	4680	9.83	20230103	8420	-38.95	20220809	4680	9.83	20230103	5.35	N	052600	500	57 억	281284	N	N	N	N
90	20230714	160505	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5220	-80	5	-1.51	214665150	40959	93.51	5310	5350	5200	6890	3710	5300	5240.98	2.40	0	3434	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	604	30.71	1.69	12	0.35	170.00	3096.00	8420	20220809	-38.00	4680	20230103	11.54	6970	-25.11	20230316	4680	11.54	20230103	8420	-38.00	20220809	4680	11.54	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
91	20230714	150508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5240	-60	5	-1.13	205166550	39140	89.36	5310	5350	5200	6890	3710	5300	5241.86	2.40	0	3200	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	606	30.82	1.69	12	0.34	170.00	3096.00	8420	20220809	-37.77	4680	20230103	11.97	6970	-24.82	20230316	4680	11.97	20230103	8420	-37.77	20220809	4680	11.97	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
92	20230714	140510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5230	-70	5	-1.32	187892220	35836	81.81	5310	5350	5200	6890	3710	5300	5243.11	2.40	0	3222	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	605	30.76	1.69	12	0.31	170.00	3096.00	8420	20220809	-37.89	4680	20230103	11.75	6970	-24.96	20230316	4680	11.75	20230103	8420	-37.89	20220809	4680	11.75	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
93	20230714	130503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5250	-50	5	-0.94	147061860	27993	63.91	5310	5350	5200	6890	3710	5300	5253.52	2.40	0	-1085	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	607	30.88	1.70	12	0.24	170.00	3096.00	8420	20220809	-37.65	4680	20230103	12.18	6970	-24.68	20230316	4680	12.18	20230103	8420	-37.65	20220809	4680	12.18	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
94	20230714	120504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5280	-20	5	-0.38	66663950	12622	28.82	5310	5350	5230	6890	3710	5300	5281.57	2.40	0	-2577	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	611	31.06	1.71	12	0.11	170.00	3096.00	8420	20220809	-37.29	4680	20230103	12.82	6970	-24.25	20230316	4680	12.82	20230103	8420	-37.29	20220809	4680	12.82	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
95	20230714	110507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5270	-30	5	-0.57	28093210	5309	12.12	5310	5350	5230	6890	3710	5300	5291.62	2.40	0	-1372	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	609	31.00	1.70	12	0.05	170.00	3096.00	8420	20220809	-37.41	4680	20230103	12.61	6970	-24.39	20230316	4680	12.61	20230103	8420	-37.41	20220809	4680	12.61	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
96	20230714	100510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5280	-20	5	-0.38	22709520	4290	9.79	5310	5350	5230	6890	3710	5300	5293.59	2.40	0	-1378	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	611	31.06	1.71	12	0.04	170.00	3096.00	8420	20220809	-37.29	4680	20230103	12.82	6970	-24.25	20230316	4680	12.82	20230103	8420	-37.29	20220809	4680	12.82	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
97	20230714	090506	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5320	20	2	0.38	3626820	683	1.56	5310	5320	5310	6890	3710	5300	5310.13	2.40	0	-79	5546	5422	5346	5222	5146	5385	5185	58	1590	500	3810	10	1	11563700	615	31.29	1.72	12	0.01	170.00	3096.00	8420	20220809	-36.82	4680	20230103	13.68	6970	-23.67	20230316	4680	13.68	20230103	8420	-36.82	20220809	4680	13.68	20230103	5.33	N	052600	500	57 억	277780	N	N	N	N
98	20230713	160504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5300	10	2	0.19	233370090	43645	101.83	5320	5470	5270	6870	3710	5290	5347.01	2.36	0	3992	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	613	31.18	1.71	12	0.38	170.00	3096.00	8420	20220809	-37.05	4680	20230103	13.25	6970	-23.96	20230316	4680	13.25	20230103	8420	-37.05	20220809	4680	13.25	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
99	20230713	150500	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5320	30	2	0.57	218508860	40846	95.30	5320	5470	5270	6870	3710	5290	5349.58	2.36	0	5145	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	615	31.29	1.72	12	0.35	170.00	3096.00	8420	20220809	-36.82	4680	20230103	13.68	6970	-23.67	20230316	4680	13.68	20230103	8420	-36.82	20220809	4680	13.68	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
100	20230713	140501	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5310	20	2	0.38	73027620	13733	32.04	5320	5380	5270	6870	3710	5290	5317.67	2.36	0	1286	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	614	31.24	1.72	12	0.12	170.00	3096.00	8420	20220809	-36.94	4680	20230103	13.46	6970	-23.82	20230316	4680	13.46	20230103	8420	-36.94	20220809	4680	13.46	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
101	20230713	130502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5310	20	2	0.38	62044940	11656	27.20	5320	5380	5270	6870	3710	5290	5323.00	2.36	0	960	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	614	31.24	1.72	12	0.10	170.00	3096.00	8420	20220809	-36.94	4680	20230103	13.46	6970	-23.82	20230316	4680	13.46	20230103	8420	-36.94	20220809	4680	13.46	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
102	20230713	120459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5340	50	2	0.95	47969900	8999	21.00	5320	5380	5270	6870	3710	5290	5330.58	2.36	0	783	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	618	31.41	1.72	12	0.08	170.00	3096.00	8420	20220809	-36.58	4680	20230103	14.10	6970	-23.39	20230316	4680	14.10	20230103	8420	-36.58	20220809	4680	14.10	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
103	20230713	110503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5330	40	2	0.76	24207640	4550	10.62	5320	5350	5270	6870	3710	5290	5320.36	2.36	0	346	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	616	31.35	1.72	12	0.04	170.00	3096.00	8420	20220809	-36.70	4680	20230103	13.89	6970	-23.53	20230316	4680	13.89	20230103	8420	-36.70	20220809	4680	13.89	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
104	20230713	100502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5320	30	2	0.57	11824070	2226	5.19	5320	5350	5270	6870	3710	5290	5311.80	2.36	0	42	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	615	31.29	1.72	12	0.02	170.00	3096.00	8420	20220809	-36.82	4680	20230103	13.68	6970	-23.67	20230316	4680	13.68	20230103	8420	-36.82	20220809	4680	13.68	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
105	20230713	090423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5340	50	2	0.95	2626230	493	1.15	5320	5350	5300	6870	3710	5290	5327.04	2.36	0	-60	5543	5416	5353	5226	5163	5385	5195	58	1580	500	3800	10	1	11563700	618	31.41	1.72	12	0.00	170.00	3096.00	8420	20220809	-36.58	4680	20230103	14.10	6970	-23.39	20230316	4680	14.10	20230103	8420	-36.58	20220809	4680	14.10	20230103	5.36	N	052600	500	57 억	272916	N	N	N	N
106	20230712	160459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5290	-40	5	-0.75	228732170	42637	62.33	5430	5480	5290	6920	3740	5330	5364.65	2.40	0	-4656	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	612	31.12	1.71	12	0.37	170.00	3096.00	8420	20220809	-37.17	4680	20230103	13.03	6970	-24.10	20230316	4680	13.03	20230103	8420	-37.17	20220809	4680	13.03	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
107	20230712	150456	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5330	0	3	0.00	216596600	40343	58.98	5430	5480	5290	6920	3740	5330	5368.88	2.40	0	-4719	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	616	31.35	1.72	12	0.35	170.00	3096.00	8420	20220809	-36.70	4680	20230103	13.89	6970	-23.53	20230316	4680	13.89	20230103	8420	-36.70	20220809	4680	13.89	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
108	20230712	140455	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5330	0	3	0.00	166908250	30982	45.29	5430	5480	5330	6920	3740	5330	5387.27	2.40	0	-4412	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	616	31.35	1.72	12	0.27	170.00	3096.00	8420	20220809	-36.70	4680	20230103	13.89	6970	-23.53	20230316	4680	13.89	20230103	8420	-36.70	20220809	4680	13.89	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
109	20230712	130458	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5350	20	2	0.38	145000010	26877	39.29	5430	5480	5330	6920	3740	5330	5394.95	2.40	0	-4295	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	619	31.47	1.73	12	0.23	170.00	3096.00	8420	20220809	-36.46	4680	20230103	14.32	6970	-23.24	20230316	4680	14.32	20230103	8420	-36.46	20220809	4680	14.32	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
110	20230712	120458	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5350	20	2	0.38	140092660	25958	37.95	5430	5480	5330	6920	3740	5330	5396.90	2.40	0	-3698	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	619	31.47	1.73	12	0.22	170.00	3096.00	8420	20220809	-36.46	4680	20230103	14.32	6970	-23.24	20230316	4680	14.32	20230103	8420	-36.46	20220809	4680	14.32	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
111	20230712	110457	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5350	20	2	0.38	121694120	22510	32.91	5430	5480	5350	6920	3740	5330	5406.23	2.40	0	-3074	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	619	31.47	1.73	12	0.19	170.00	3096.00	8420	20220809	-36.46	4680	20230103	14.32	6970	-23.24	20230316	4680	14.32	20230103	8420	-36.46	20220809	4680	14.32	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
112	20230712	100459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5370	40	2	0.75	102816270	18996	27.77	5430	5480	5350	6920	3740	5330	5412.53	2.40	0	-1465	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	621	31.59	1.73	12	0.16	170.00	3096.00	8420	20220809	-36.22	4680	20230103	14.74	6970	-22.96	20230316	4680	14.74	20230103	8420	-36.22	20220809	4680	14.74	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
113	20230712	090459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5410	80	2	1.50	74818540	13814	20.19	5430	5480	5350	6920	3740	5330	5416.14	2.40	0	-501	5556	5442	5336	5222	5116	5500	5280	58	1590	500	3830	10	1	11563700	626	31.82	1.75	12	0.12	170.00	3096.00	8420	20220809	-35.75	4680	20230103	15.60	6970	-22.38	20230316	4680	15.60	20230103	8420	-35.75	20220809	4680	15.60	20230103	5.35	N	052600	500	57 억	277394	N	N	N	N
114	20230711	160451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5330	60	2	1.14	365476090	68277	271.50	5230	5450	5230	6850	3690	5270	5353.02	2.39	0	1041	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	616	31.35	1.72	12	0.59	170.00	3096.00	8420	20220809	-36.70	4680	20230103	13.89	6970	-23.53	20230316	4680	13.89	20230103	8420	-36.70	20220809	4680	13.89	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
115	20230711	150451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5310	40	2	0.76	345962880	64601	256.88	5230	5450	5230	6850	3690	5270	5355.38	2.39	0	795	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	614	31.24	1.72	12	0.56	170.00	3096.00	8420	20220809	-36.94	4680	20230103	13.46	6970	-23.82	20230316	4680	13.46	20230103	8420	-36.94	20220809	4680	13.46	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
116	20230711	140449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5290	20	2	0.38	313637210	58529	232.74	5230	5450	5230	6850	3690	5270	5358.66	2.39	0	2120	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	612	31.12	1.71	12	0.51	170.00	3096.00	8420	20220809	-37.17	4680	20230103	13.03	6970	-24.10	20230316	4680	13.03	20230103	8420	-37.17	20220809	4680	13.03	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
117	20230711	130442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5310	40	2	0.76	296092240	55208	219.53	5230	5450	5230	6850	3690	5270	5363.21	2.39	0	2368	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	614	31.24	1.72	12	0.48	170.00	3096.00	8420	20220809	-36.94	4680	20230103	13.46	6970	-23.82	20230316	4680	13.46	20230103	8420	-36.94	20220809	4680	13.46	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
118	20230711	120454	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5330	60	2	1.14	280213150	52207	207.60	5230	5450	5230	6850	3690	5270	5367.35	2.39	0	2698	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	616	31.35	1.72	12	0.45	170.00	3096.00	8420	20220809	-36.70	4680	20230103	13.89	6970	-23.53	20230316	4680	13.89	20230103	8420	-36.70	20220809	4680	13.89	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
119	20230711	110456	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5310	40	2	0.76	277775490	51749	205.78	5230	5450	5230	6850	3690	5270	5367.75	2.39	0	2698	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	614	31.24	1.72	12	0.45	170.00	3096.00	8420	20220809	-36.94	4680	20230103	13.46	6970	-23.82	20230316	4680	13.46	20230103	8420	-36.94	20220809	4680	13.46	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
120	20230711	100454	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5340	70	2	1.33	22238220	4190	16.66	5230	5370	5230	6850	3690	5270	5307.45	2.39	0	-665	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	618	31.41	1.72	12	0.04	170.00	3096.00	8420	20220809	-36.58	4680	20230103	14.10	6970	-23.39	20230316	4680	14.10	20230103	8420	-36.58	20220809	4680	14.10	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
121	20230711	090453	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5350	80	2	1.52	5852770	1112	4.42	5230	5370	5230	6850	3690	5270	5263.28	2.39	0	-5	5470	5370	5230	5130	4990	5420	5180	58	1580	500	3790	10	1	11563700	619	31.47	1.73	12	0.01	170.00	3096.00	8420	20220809	-36.46	4680	20230103	14.32	6970	-23.24	20230316	4680	14.32	20230103	8420	-36.46	20220809	4680	14.32	20230103	5.36	N	052600	500	57 억	276154	N	N	N	N
122	20230710	160451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5270	80	2	1.54	131607240	25147	65.76	5110	5330	5090	6740	3640	5190	5233.52	2.34	0	5857	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	609	31.00	1.70	12	0.22	170.00	3096.00	8420	20220809	-37.41	4680	20230103	12.61	6970	-24.39	20230316	4680	12.61	20230103	8420	-37.41	20220809	4680	12.61	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
123	20230710	150449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5260	70	2	1.35	126286440	24135	63.12	5110	5330	5090	6740	3640	5190	5232.50	2.34	0	5847	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	608	30.94	1.70	12	0.21	170.00	3096.00	8420	20220809	-37.53	4680	20230103	12.39	6970	-24.53	20230316	4680	12.39	20230103	8420	-37.53	20220809	4680	12.39	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
124	20230710	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5310	120	2	2.31	112912080	21590	56.46	5110	5330	5090	6740	3640	5190	5229.83	2.34	0	5543	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	614	31.24	1.72	12	0.19	170.00	3096.00	8420	20220809	-36.94	4680	20230103	13.46	6970	-23.82	20230316	4680	13.46	20230103	8420	-36.94	20220809	4680	13.46	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
125	20230710	130443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5320	130	2	2.50	106055680	20298	53.08	5110	5330	5090	6740	3640	5190	5224.93	2.34	0	5426	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	615	31.29	1.72	12	0.18	170.00	3096.00	8420	20220809	-36.82	4680	20230103	13.68	6970	-23.67	20230316	4680	13.68	20230103	8420	-36.82	20220809	4680	13.68	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
126	20230710	120451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5290	100	2	1.93	79984950	15376	40.21	5110	5300	5090	6740	3640	5190	5201.93	2.34	0	3297	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	612	31.12	1.71	12	0.13	170.00	3096.00	8420	20220809	-37.17	4680	20230103	13.03	6970	-24.10	20230316	4680	13.03	20230103	8420	-37.17	20220809	4680	13.03	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
127	20230710	110452	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5270	80	2	1.54	65217820	12575	32.89	5110	5280	5090	6740	3640	5190	5186.31	2.34	0	2575	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	609	31.00	1.70	12	0.11	170.00	3096.00	8420	20220809	-37.41	4680	20230103	12.61	6970	-24.39	20230316	4680	12.61	20230103	8420	-37.41	20220809	4680	12.61	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
128	20230710	100451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5190	0	3	0.00	34817220	6778	17.73	5110	5190	5090	6740	3640	5190	5136.80	2.34	0	951	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	600	30.53	1.68	12	0.06	170.00	3096.00	8420	20220809	-38.36	4680	20230103	10.90	6970	-25.54	20230316	4680	10.90	20230103	8420	-38.36	20220809	4680	10.90	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
129	20230710	090447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5150	-40	5	-0.77	10851930	2116	5.53	5110	5150	5110	6740	3640	5190	5128.51	2.34	0	-40	5283	5236	5193	5146	5103	5215	5125	58	1550	500	3730	10	1	11563700	596	30.29	1.66	12	0.02	170.00	3096.00	8420	20220809	-38.84	4680	20230103	10.04	6970	-26.11	20230316	4680	10.04	20230103	8420	-38.84	20220809	4680	10.04	20230103	5.40	N	052600	500	57 억	270298	N	N	N	N
130	20230707	160444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5190	-50	5	-0.95	197447530	38129	84.71	5240	5240	5150	6810	3670	5240	5178.35	2.38	0	-5496	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	600	30.53	1.68	12	0.33	170.00	3096.00	8420	20220809	-38.36	4680	20230103	10.90	6970	-25.54	20230316	4680	10.90	20230103	8420	-38.36	20220809	4680	10.90	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
131	20230707	150446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5180	-60	5	-1.15	187987370	36303	80.66	5240	5240	5150	6810	3670	5240	5178.29	2.38	0	-5541	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	599	30.47	1.67	12	0.31	170.00	3096.00	8420	20220809	-38.48	4680	20230103	10.68	6970	-25.68	20230316	4680	10.68	20230103	8420	-38.48	20220809	4680	10.68	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
132	20230707	140454	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5170	-70	5	-1.34	174531440	33704	74.88	5240	5240	5150	6810	3670	5240	5178.36	2.38	0	-5848	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	598	30.41	1.67	12	0.29	170.00	3096.00	8420	20220809	-38.60	4680	20230103	10.47	6970	-25.82	20230316	4680	10.47	20230103	8420	-38.60	20220809	4680	10.47	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
133	20230707	130450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5200	-40	5	-0.76	161010990	31084	69.06	5240	5240	5150	6810	3670	5240	5179.87	2.38	0	-6046	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	601	30.59	1.68	12	0.27	170.00	3096.00	8420	20220809	-38.24	4680	20230103	11.11	6970	-25.39	20230316	4680	11.11	20230103	8420	-38.24	20220809	4680	11.11	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
134	20230707	120449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5180	-60	5	-1.15	144427450	27883	61.95	5240	5240	5150	6810	3670	5240	5179.77	2.38	0	-4157	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	599	30.47	1.67	12	0.24	170.00	3096.00	8420	20220809	-38.48	4680	20230103	10.68	6970	-25.68	20230316	4680	10.68	20230103	8420	-38.48	20220809	4680	10.68	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
135	20230707	110450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5180	-60	5	-1.15	114033280	22002	48.88	5240	5240	5150	6810	3670	5240	5182.86	2.38	0	-4230	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	599	30.47	1.67	12	0.19	170.00	3096.00	8420	20220809	-38.48	4680	20230103	10.68	6970	-25.68	20230316	4680	10.68	20230103	8420	-38.48	20220809	4680	10.68	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
136	20230707	100446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5200	-40	5	-0.76	59476310	11466	25.47	5240	5240	5150	6810	3670	5240	5187.19	2.38	0	-2855	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	601	30.59	1.68	12	0.10	170.00	3096.00	8420	20220809	-38.24	4680	20230103	11.11	6970	-25.39	20230316	4680	11.11	20230103	8420	-38.24	20220809	4680	11.11	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
137	20230707	090445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5220	-20	5	-0.38	12303670	2359	5.24	5240	5240	5180	6810	3670	5240	5215.63	2.38	0	-105	5473	5356	5293	5176	5113	5325	5145	58	1570	500	3770	10	1	11563700	604	30.71	1.69	12	0.02	170.00	3096.00	8420	20220809	-38.00	4680	20230103	11.54	6970	-25.11	20230316	4680	11.54	20230103	8420	-38.00	20220809	4680	11.54	20230103	5.36	N	052600	500	57 억	275772	N	N	N	N
138	20230706	160446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5240	-160	5	-2.96	231436020	43824	127.57	5350	5410	5230	7020	3780	5400	5281.04	2.50	0	-13532	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	606	30.82	1.69	12	0.38	170.00	3096.00	8420	20220809	-37.77	4680	20230103	11.97	6970	-24.82	20230316	4680	11.97	20230103	8420	-37.77	20220809	4680	11.97	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
139	20230706	150446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5240	-160	5	-2.96	216151650	40909	119.08	5350	5410	5230	7020	3780	5400	5283.72	2.50	0	-13603	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	606	30.82	1.69	12	0.35	170.00	3096.00	8420	20220809	-37.77	4680	20230103	11.97	6970	-24.82	20230316	4680	11.97	20230103	8420	-37.77	20220809	4680	11.97	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
140	20230706	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5250	-150	5	-2.78	203125260	38428	111.86	5350	5410	5230	7020	3780	5400	5285.87	2.50	0	-13291	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	607	30.88	1.70	12	0.33	170.00	3096.00	8420	20220809	-37.65	4680	20230103	12.18	6970	-24.68	20230316	4680	12.18	20230103	8420	-37.65	20220809	4680	12.18	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
141	20230706	130446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5270	-130	5	-2.41	134440050	25350	73.79	5350	5410	5260	7020	3780	5400	5303.36	2.50	0	-7520	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	609	31.00	1.70	12	0.22	170.00	3096.00	8420	20220809	-37.41	4680	20230103	12.61	6970	-24.39	20230316	4680	12.61	20230103	8420	-37.41	20220809	4680	12.61	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
142	20230706	120445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5300	-100	5	-1.85	114522780	21569	62.78	5350	5410	5260	7020	3780	5400	5309.60	2.50	0	-4769	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	613	31.18	1.71	12	0.19	170.00	3096.00	8420	20220809	-37.05	4680	20230103	13.25	6970	-23.96	20230316	4680	13.25	20230103	8420	-37.05	20220809	4680	13.25	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
143	20230706	110449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5310	-90	5	-1.67	101712530	19150	55.74	5350	5410	5260	7020	3780	5400	5311.36	2.50	0	-4786	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	614	31.24	1.72	12	0.17	170.00	3096.00	8420	20220809	-36.94	4680	20230103	13.46	6970	-23.82	20230316	4680	13.46	20230103	8420	-36.94	20220809	4680	13.46	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
144	20230706	100446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5300	-100	5	-1.85	62916450	11813	34.39	5350	5410	5280	7020	3780	5400	5326.03	2.50	0	-3877	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	613	31.18	1.71	12	0.10	170.00	3096.00	8420	20220809	-37.05	4680	20230103	13.25	6970	-23.96	20230316	4680	13.25	20230103	8420	-37.05	20220809	4680	13.25	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
145	20230706	090446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5340	-60	5	-1.11	25928310	4848	14.11	5350	5410	5330	7020	3780	5400	5348.25	2.50	0	-2145	5560	5480	5420	5340	5280	5450	5310	58	1620	500	3880	10	1	11563700	618	31.41	1.72	12	0.04	170.00	3096.00	8420	20220809	-36.58	4680	20230103	14.10	6970	-23.39	20230316	4680	14.10	20230103	8420	-36.58	20220809	4680	14.10	20230103	5.44	N	052600	500	57 억	289305	N	N	N	N
146	20230705	160444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5400	-80	5	-1.46	185332160	34350	130.02	5480	5500	5360	7120	3840	5480	5395.40	2.63	0	-14397	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	624	31.76	1.74	12	0.30	170.00	3096.00	8420	20220809	-35.87	4680	20230103	15.38	6970	-22.53	20230316	4680	15.38	20230103	8420	-35.87	20220809	4680	15.38	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
147	20230705	150443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5380	-100	5	-1.82	161632870	29954	113.38	5480	5500	5360	7120	3840	5480	5396.04	2.63	0	-12837	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	622	31.65	1.74	12	0.26	170.00	3096.00	8420	20220809	-36.10	4680	20230103	14.96	6970	-22.81	20230316	4680	14.96	20230103	8420	-36.10	20220809	4680	14.96	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
148	20230705	140438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5420	-60	5	-1.09	135268820	25066	94.88	5480	5500	5360	7120	3840	5480	5396.51	2.63	0	-12147	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	627	31.88	1.75	12	0.22	170.00	3096.00	8420	20220809	-35.63	4680	20230103	15.81	6970	-22.24	20230316	4680	15.81	20230103	8420	-35.63	20220809	4680	15.81	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
149	20230705	130438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5390	-90	5	-1.64	91861990	17017	64.41	5480	5500	5360	7120	3840	5480	5398.25	2.63	0	-10248	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	623	31.71	1.74	12	0.15	170.00	3096.00	8420	20220809	-35.99	4680	20230103	15.17	6970	-22.67	20230316	4680	15.17	20230103	8420	-35.99	20220809	4680	15.17	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
150	20230705	120438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5380	-100	5	-1.82	74887750	13861	52.47	5480	5500	5360	7120	3840	5480	5402.77	2.63	0	-9215	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	622	31.65	1.74	12	0.12	170.00	3096.00	8420	20220809	-36.10	4680	20230103	14.96	6970	-22.81	20230316	4680	14.96	20230103	8420	-36.10	20220809	4680	14.96	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
151	20230705	110442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5400	-80	5	-1.46	57712480	10661	40.36	5480	5500	5370	7120	3840	5480	5413.42	2.63	0	-8178	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	624	31.76	1.74	12	0.09	170.00	3096.00	8420	20220809	-35.87	4680	20230103	15.38	6970	-22.53	20230316	4680	15.38	20230103	8420	-35.87	20220809	4680	15.38	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
152	20230705	100440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5390	-90	5	-1.64	30304240	5582	21.13	5480	5500	5390	7120	3840	5480	5428.92	2.63	0	-4440	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	623	31.71	1.74	12	0.05	170.00	3096.00	8420	20220809	-35.99	4680	20230103	15.17	6970	-22.67	20230316	4680	15.17	20230103	8420	-35.99	20220809	4680	15.17	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
153	20230705	090439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5430	-50	5	-0.91	2891650	531	2.01	5480	5480	5430	7120	3840	5480	5445.67	2.63	0	-159	5600	5540	5490	5430	5380	5535	5425	58	1640	500	3940	10	1	11563700	628	31.94	1.75	12	0.00	170.00	3096.00	8420	20220809	-35.51	4680	20230103	16.03	6970	-22.09	20230316	4680	16.03	20230103	8420	-35.51	20220809	4680	16.03	20230103	5.54	N	052600	500	57 억	303702	N	N	N	N
154	20230704	160439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5480	0	3	0.00	144809940	26417	49.82	5480	5550	5440	7120	3840	5480	5481.70	2.66	0	1837	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	634	32.24	1.77	12	0.23	170.00	3096.00	8420	20220809	-34.92	4680	20230103	17.09	6970	-21.38	20230316	4680	17.09	20230103	8420	-34.92	20220809	4680	17.09	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
155	20230704	150433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5480	0	3	0.00	137724930	25122	47.38	5480	5550	5440	7120	3840	5480	5482.24	2.66	0	2004	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	634	32.24	1.77	12	0.22	170.00	3096.00	8420	20220809	-34.92	4680	20230103	17.09	6970	-21.38	20230316	4680	17.09	20230103	8420	-34.92	20220809	4680	17.09	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
156	20230704	140438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5490	10	2	0.18	135814100	24773	46.72	5480	5550	5440	7120	3840	5480	5482.34	2.66	0	1976	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	635	32.29	1.77	12	0.21	170.00	3096.00	8420	20220809	-34.80	4680	20230103	17.31	6970	-21.23	20230316	4680	17.31	20230103	8420	-34.80	20220809	4680	17.31	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
157	20230704	130431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5490	10	2	0.18	133729670	24392	46.00	5480	5550	5440	7120	3840	5480	5482.52	2.66	0	2141	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	635	32.29	1.77	12	0.21	170.00	3096.00	8420	20220809	-34.80	4680	20230103	17.31	6970	-21.23	20230316	4680	17.31	20230103	8420	-34.80	20220809	4680	17.31	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
158	20230704	120435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5470	-10	5	-0.18	125315340	22853	43.10	5480	5550	5450	7120	3840	5480	5483.54	2.66	0	2234	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	633	32.18	1.77	12	0.20	170.00	3096.00	8420	20220809	-35.04	4680	20230103	16.88	6970	-21.52	20230316	4680	16.88	20230103	8420	-35.04	20220809	4680	16.88	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
159	20230704	110431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5470	-10	5	-0.18	117298920	21385	40.33	5480	5550	5450	7120	3840	5480	5485.10	2.66	0	2419	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	633	32.18	1.77	12	0.18	170.00	3096.00	8420	20220809	-35.04	4680	20230103	16.88	6970	-21.52	20230316	4680	16.88	20230103	8420	-35.04	20220809	4680	16.88	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
160	20230704	100430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5480	0	3	0.00	80742910	14706	27.73	5480	5550	5470	7120	3840	5480	5490.48	2.66	0	2248	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	634	32.24	1.77	12	0.13	170.00	3096.00	8420	20220809	-34.92	4680	20230103	17.09	6970	-21.38	20230316	4680	17.09	20230103	8420	-34.92	20220809	4680	17.09	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
161	20230704	090431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5500	20	2	0.36	33385760	6091	11.49	5480	5540	5480	7120	3840	5480	5481.16	2.66	0	1068	5560	5520	5460	5420	5360	5540	5440	58	1640	500	3940	10	1	11563700	636	32.35	1.78	12	0.05	170.00	3096.00	8420	20220809	-34.68	4680	20230103	17.52	6970	-21.09	20230316	4680	17.52	20230103	8420	-34.68	20220809	4680	17.52	20230103	5.70	N	052600	500	57 억	307950	N	N	N	N
162	20230703	160425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5480	80	2	1.48	288692900	52957	50.34	5450	5500	5400	7020	3780	5400	5450.72	2.54	0	14343	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	634	32.24	1.77	12	0.46	170.00	3096.00	8420	20220809	-34.92	4680	20230103	17.09	6970	-21.38	20230316	4680	17.09	20230103	8420	-34.92	20220809	4680	17.09	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N
163	20230703	150429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5470	70	2	1.30	254146370	46654	44.35	5450	5500	5400	7020	3780	5400	5447.47	2.54	0	11605	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	633	32.18	1.77	12	0.40	170.00	3096.00	8420	20220809	-35.04	4680	20230103	16.88	6970	-21.52	20230316	4680	16.88	20230103	8420	-35.04	20220809	4680	16.88	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N
164	20230703	140428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5460	60	2	1.11	197033730	36191	34.41	5450	5500	5400	7020	3780	5400	5444.27	2.54	0	8447	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	631	32.12	1.76	12	0.31	170.00	3096.00	8420	20220809	-35.15	4680	20230103	16.67	6970	-21.66	20230316	4680	16.67	20230103	8420	-35.15	20220809	4680	16.67	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N
165	20230703	130428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5460	60	2	1.11	183501980	33706	32.04	5450	5500	5400	7020	3780	5400	5444.19	2.54	0	9041	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	631	32.12	1.76	12	0.29	170.00	3096.00	8420	20220809	-35.15	4680	20230103	16.67	6970	-21.66	20230316	4680	16.67	20230103	8420	-35.15	20220809	4680	16.67	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N
166	20230703	120429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5460	60	2	1.11	179124050	32901	31.28	5450	5500	5400	7020	3780	5400	5444.33	2.54	0	9067	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	631	32.12	1.76	12	0.28	170.00	3096.00	8420	20220809	-35.15	4680	20230103	16.67	6970	-21.66	20230316	4680	16.67	20230103	8420	-35.15	20220809	4680	16.67	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N
167	20230703	110426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5450	50	2	0.93	165999400	30492	28.99	5450	5500	5400	7020	3780	5400	5444.03	2.54	0	8832	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	630	32.06	1.76	12	0.26	170.00	3096.00	8420	20220809	-35.27	4680	20230103	16.45	6970	-21.81	20230316	4680	16.45	20230103	8420	-35.27	20220809	4680	16.45	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N
168	20230703	100420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5450	50	2	0.93	123133050	22615	21.50	5450	5500	5400	7020	3780	5400	5444.75	2.54	0	8500	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	630	32.06	1.76	12	0.20	170.00	3096.00	8420	20220809	-35.27	4680	20230103	16.45	6970	-21.81	20230316	4680	16.45	20230103	8420	-35.27	20220809	4680	16.45	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N
169	20230703	090423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5450	50	2	0.93	10222030	1876	1.78	5450	5460	5420	7020	3780	5400	5448.84	2.54	0	-271	5626	5512	5376	5262	5126	5570	5320	58	1620	500	3880	10	1	11563700	630	32.06	1.76	12	0.02	170.00	3096.00	8420	20220809	-35.27	4680	20230103	16.45	6970	-21.81	20230316	4680	16.45	20230103	8420	-35.27	20220809	4680	16.45	20230103	5.88	N	052600	500	57 억	293607	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History