KissMeData/115310/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160902	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
3	20231229	150849	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
4	20231229	140848	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
5	20231229	130849	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
6	20231229	120851	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
7	20231229	110812	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
8	20231229	100820	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
9	20231229	090820	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	21250	450	2	2.16	87969800	4171	43.91	20800	21250	20650	27000	14600	20800	21077.05	5.09	-573	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		162570	N	N	0	N	00	N
10	20231228	160811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	450	2	2.16	84846050	4024	42.36	20800	21250	20650	27000	14600	20800	21077.05	5.11	0	-576	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
11	20231228	150818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	300	2	1.44	53217650	2532	26.66	20800	21200	20650	27000	14600	20800	21018.03	5.11	0	-611	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	674	11.21	0.53	12	0.08	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
12	20231228	140811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	250	2	1.20	27292550	1305	13.74	20800	21100	20650	27000	14600	20800	20913.83	5.11	0	-431	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	672	11.18	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
13	20231228	130810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	300	2	1.44	23998950	1148	12.09	20800	21100	20650	27000	14600	20800	20905.01	5.11	0	-407	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	674	11.21	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
14	20231228	120813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	250	2	1.20	20125250	964	10.15	20800	21100	20650	27000	14600	20800	20876.82	5.11	0	-244	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	672	11.18	0.53	12	0.03	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
15	20231228	110815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	150	2	0.72	16109800	773	8.14	20800	20950	20650	27000	14600	20800	20840.62	5.11	0	-141	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	669	11.13	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.13	18450	20231024	13.55	37500	-44.13	20230510	18450	13.55	20231024	37500	-44.13	20230510	18450	13.55	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
16	20231228	100810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	8526050	410	4.32	20800	20800	20650	27000	14600	20800	20795.24	5.11	0	-19	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	664	11.05	0.52	12	0.01	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
17	20231228	090816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-150	5	-0.72	1537850	74	0.78	20800	20800	20650	27000	14600	20800	20781.76	5.11	0	-2	21066	20932	20766	20632	20466	21000	20700	16	6200	500	14560	50	1	3192883	659	10.97	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	3.15	N	115310	500	15 억		163143	N	N	0	N	00	N
18	20231227	160804	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-450	5	-2.12	197128450	9498	57.63	20600	20900	20600	27600	14900	21250	20754.73	5.10	0	386	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	664	11.05	0.52	12	0.30	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
19	20231227	150816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-350	5	-1.65	180581050	8703	52.80	20600	20900	20600	27600	14900	21250	20749.29	5.10	0	812	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	667	11.10	0.52	12	0.27	1883.00	39991.00	37500	20230510	-44.27	18450	20231024	13.28	37500	-44.27	20230510	18450	13.28	20231024	37500	-44.27	20230510	18450	13.28	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
20	20231227	140812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-450	5	-2.12	147158050	7102	43.09	20600	20900	20600	27600	14900	21250	20720.65	5.10	0	987	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	664	11.05	0.52	12	0.22	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
21	20231227	130805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-450	5	-2.12	131348800	6342	38.48	20600	20900	20600	27600	14900	21250	20710.94	5.10	0	1074	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	664	11.05	0.52	12	0.20	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
22	20231227	120807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-450	5	-2.12	125293500	6051	36.71	20600	20900	20600	27600	14900	21250	20706.25	5.10	0	1110	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	664	11.05	0.52	12	0.19	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
23	20231227	110813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-450	5	-2.12	99795250	4821	29.25	20600	20900	20600	27600	14900	21250	20700.11	5.10	0	1239	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	664	11.05	0.52	12	0.15	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
24	20231227	100811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-400	5	-1.88	93010800	4495	27.27	20600	20900	20600	27600	14900	21250	20692.06	5.10	0	1311	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	666	11.07	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
25	20231227	090814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-550	5	-2.59	66303500	3210	19.48	20600	20700	20600	27600	14900	21250	20655.30	5.10	0	1503	21750	21500	21250	21000	20750	21500	21000	16	6350	500	14870	50	1	3192883	661	10.99	0.52	12	0.10	1883.00	39991.00	37500	20230510	-44.80	18450	20231024	12.20	37500	-44.80	20230510	18450	12.20	20231024	37500	-44.80	20230510	18450	12.20	20231024	3.48	N	115310	500	15 억		162757	N	N	0	N	00	N
26	20231226	160813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	100	2	0.47	348013450	16380	69.61	21250	21500	21000	27450	14850	21150	21246.24	4.97	0	4033	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	678	11.29	0.53	12	0.51	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
27	20231226	150811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	50	2	0.24	323199600	15210	64.64	21250	21500	21000	27450	14850	21150	21249.15	4.97	0	3919	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	677	11.26	0.53	12	0.48	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
28	20231226	140813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	150	2	0.71	304962400	14349	60.98	21250	21500	21000	27450	14850	21150	21253.22	4.97	0	3725	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	680	11.31	0.53	12	0.45	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
29	20231226	130812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	50	2	0.24	286849600	13493	57.34	21250	21500	21000	27450	14850	21150	21259.14	4.97	0	3383	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	677	11.26	0.53	12	0.42	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
30	20231226	120811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	250	2	1.18	143366300	6711	28.52	21250	21500	21050	27450	14850	21150	21362.88	4.97	0	2339	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	683	11.36	0.54	12	0.21	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
31	20231226	110815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	250	2	1.18	110382250	5165	21.95	21250	21500	21050	27450	14850	21150	21371.20	4.97	0	1980	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	683	11.36	0.54	12	0.16	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
32	20231226	100810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	300	2	1.42	55782100	2622	11.14	21250	21450	21050	27450	14850	21150	21274.64	4.97	0	705	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	685	11.39	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
33	20231226	090813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-100	5	-0.47	3036500	144	0.61	21250	21250	21050	27450	14850	21150	21086.81	4.97	0	-111	21750	21450	21150	20850	20550	21300	20700	16	6300	500	14800	50	1	3192883	672	11.18	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.49	N	115310	500	15 억		158727	N	N	0	N	00	N
34	20231222	160800	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-100	5	-0.47	495912700	23530	437.93	21250	21450	20850	27600	14900	21250	21036.05	4.99	0	-574	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	675	11.23	0.53	12	0.74	1883.00	39991.00	37500	20230510	-43.60	18450	20231024	14.63	37500	-43.60	20230510	18450	14.63	20231024	37500	-43.60	20230510	18450	14.63	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
35	20231222	150758	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-400	5	-1.88	274914200	13056	242.99	21250	21450	20850	27600	14900	21250	21056.54	4.99	0	-573	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	666	11.07	0.52	12	0.41	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
36	20231222	140755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-400	5	-1.88	222053700	10533	196.04	21250	21450	20850	27600	14900	21250	21081.71	4.99	0	146	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	666	11.07	0.52	12	0.33	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
37	20231222	130758	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	131893800	6238	116.10	21250	21450	21000	27600	14900	21250	21143.60	4.99	0	600	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	671	11.15	0.53	12	0.20	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
38	20231222	120756	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	150	2	0.71	29352250	1380	25.68	21250	21450	21200	27600	14900	21250	21269.75	4.99	0	-24	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	683	11.36	0.54	12	0.04	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
39	20231222	110755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	150	2	0.71	24393050	1147	21.35	21250	21450	21200	27600	14900	21250	21266.83	4.99	0	-22	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	683	11.36	0.54	12	0.04	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
40	20231222	100753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	200	2	0.94	23024800	1083	20.16	21250	21450	21200	27600	14900	21250	21260.20	4.99	0	-22	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	685	11.39	0.54	12	0.03	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
41	20231222	090756	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	150	2	0.71	3701200	174	3.24	21250	21450	21250	27600	14900	21250	21271.26	4.99	0	11	21583	21416	21333	21166	21083	21375	21125	16	6350	500	14870	50	1	3192883	683	11.36	0.54	12	0.01	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.49	N	115310	500	15 억		159301	N	N	0	N	00	N
42	20231221	160751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-200	5	-0.93	114586650	5369	155.62	21300	21500	21250	27850	15050	21450	21342.27	5.00	0	254	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	678	11.29	0.53	12	0.17	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
43	20231221	150753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-100	5	-0.47	94652600	4431	128.43	21300	21500	21250	27850	15050	21450	21361.45	5.00	0	264	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	682	11.34	0.53	12	0.14	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	37500	-43.07	20230510	18450	15.72	20231024	37500	-43.07	20230510	18450	15.72	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
44	20231221	140751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	59509850	2784	80.70	21300	21500	21250	27850	15050	21450	21375.66	5.00	0	220	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	685	11.39	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
45	20231221	130749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	44038650	2058	59.65	21300	21500	21250	27850	15050	21450	21398.76	5.00	0	153	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	685	11.39	0.54	12	0.06	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
46	20231221	120755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	31638700	1480	42.90	21300	21500	21250	27850	15050	21450	21377.50	5.00	0	93	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	685	11.39	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
47	20231221	110755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	50	2	0.23	24996900	1169	33.88	21300	21500	21250	27850	15050	21450	21383.15	5.00	0	25	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	686	11.42	0.54	12	0.04	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	37500	-42.67	20230510	18450	16.53	20231024	37500	-42.67	20230510	18450	16.53	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
48	20231221	100752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	13528950	634	18.38	21300	21500	21250	27850	15050	21450	21339.04	5.00	0	-11	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	685	11.39	0.54	12	0.02	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
49	20231221	090753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-200	5	-0.93	6320800	297	8.61	21300	21350	21250	27850	15050	21450	21282.15	5.00	0	-26	21750	21600	21400	21250	21050	21625	21275	16	6400	500	15010	50	1	3192883	678	11.29	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.47	N	115310	500	15 억		159513	N	N	0	N	00	N
50	20231220	160755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	72940900	3420	67.80	21450	21550	21200	27950	15050	21500	21327.75	5.01	0	-303	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	685	11.39	0.54	12	0.11	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
51	20231220	150834	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-200	5	-0.93	40857550	1910	37.87	21450	21550	21250	27950	15050	21500	21391.39	5.01	0	-76	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	680	11.31	0.53	12	0.06	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
52	20231220	140844	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-150	5	-0.70	36696400	1715	34.00	21450	21550	21250	27950	15050	21500	21397.32	5.01	0	-71	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	682	11.34	0.53	12	0.05	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	37500	-43.07	20230510	18450	15.72	20231024	37500	-43.07	20230510	18450	15.72	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
53	20231220	130839	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	21483200	1001	19.85	21450	21550	21400	27950	15050	21500	21461.74	5.01	0	13	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	685	11.39	0.54	12	0.03	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
54	20231220	120750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	20646450	962	19.07	21450	21550	21400	27950	15050	21500	21462.01	5.01	0	13	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	683	11.36	0.54	12	0.03	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
55	20231220	110753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	19314100	900	17.84	21450	21550	21400	27950	15050	21500	21460.11	5.01	0	16	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	686	11.42	0.54	12	0.03	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	37500	-42.67	20230510	18450	16.53	20231024	37500	-42.67	20230510	18450	16.53	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
56	20231220	100753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	50	2	0.23	3955900	184	3.65	21450	21550	21450	27950	15050	21500	21499.46	5.01	0	5	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	688	11.44	0.54	12	0.01	1883.00	39991.00	37500	20230510	-42.53	18450	20231024	16.80	37500	-42.53	20230510	18450	16.80	20231024	37500	-42.53	20230510	18450	16.80	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
57	20231220	090751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	278850	13	0.26	21450	21450	21450	27950	15050	21500	21450.00	5.01	0	-1	21733	21616	21383	21266	21033	21675	21325	16	6450	500	15050	50	1	3192883	685	11.39	0.54	12	0.00	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.46	N	115310	500	15 억		159816	N	N	0	N	00	N
58	20231219	160751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	200	2	0.94	107607750	5044	130.71	21300	21500	21150	27650	14950	21300	21333.15	5.00	0	244	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	686	11.42	0.54	12	0.16	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	37500	-42.67	20230510	18450	16.53	20231024	37500	-42.67	20230510	18450	16.53	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
59	20231219	150754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	150	2	0.70	95952050	4500	116.61	21300	21450	21150	27650	14950	21300	21322.68	5.00	0	242	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	685	11.39	0.54	12	0.14	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
60	20231219	140749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	150	2	0.70	76347350	3584	92.87	21300	21450	21150	27650	14950	21300	21302.27	5.00	0	163	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	685	11.39	0.54	12	0.11	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
61	20231219	130754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	150	2	0.70	65677250	3083	79.89	21300	21450	21150	27650	14950	21300	21303.03	5.00	0	163	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	685	11.39	0.54	12	0.10	1883.00	39991.00	37500	20230510	-42.80	18450	20231024	16.26	37500	-42.80	20230510	18450	16.26	20231024	37500	-42.80	20230510	18450	16.26	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
62	20231219	120754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	0	3	0.00	37800500	1777	46.05	21300	21400	21150	27650	14950	21300	21272.09	5.00	0	-15	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	680	11.31	0.53	12	0.06	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
63	20231219	110754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	50	2	0.23	34361150	1616	41.88	21300	21350	21150	27650	14950	21300	21263.09	5.00	0	-15	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	682	11.34	0.53	12	0.05	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	37500	-43.07	20230510	18450	15.72	20231024	37500	-43.07	20230510	18450	15.72	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
64	20231219	100752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-50	5	-0.23	2994250	141	3.65	21300	21300	21150	27650	14950	21300	21235.82	5.00	0	-13	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	678	11.29	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
65	20231219	090748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	0	3	0.00	1107600	52	1.35	21300	21300	21300	27650	14950	21300	21300.00	5.00	0	-6	21500	21400	21200	21100	20900	21450	21150	16	6350	500	14910	50	1	3192883	680	11.31	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.52	N	115310	500	15 억		159572	N	N	0	N	00	N
66	20231218	160748	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	100	2	0.47	81505000	3859	41.81	21200	21300	21000	27550	14850	21200	21120.52	4.98	0	516	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	680	11.31	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
67	20231218	150751	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	0	3	0.00	65643650	3110	33.70	21200	21250	21000	27550	14850	21200	21107.28	4.98	0	481	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.10	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
68	20231218	140746	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	0	3	0.00	61744100	2926	31.70	21200	21250	21000	27550	14850	21200	21101.88	4.98	0	480	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.09	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
69	20231218	130747	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	0	3	0.00	46739150	2214	23.99	21200	21200	21000	27550	14850	21200	21110.73	4.98	0	213	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
70	20231218	120742	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	0	3	0.00	46187950	2188	23.71	21200	21200	21000	27550	14850	21200	21109.67	4.98	0	213	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
71	20231218	110745	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21150	-50	5	-0.24	45512150	2156	23.36	21200	21200	21000	27550	14850	21200	21109.53	4.98	0	195	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	675	11.23	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.60	18450	20231024	14.63	37500	-43.60	20230510	18450	14.63	20231024	37500	-43.60	20230510	18450	14.63	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
72	20231218	100743	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21100	-100	5	-0.47	28032800	1329	14.40	21200	21200	21000	27550	14850	21200	21093.15	4.98	0	169	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	674	11.21	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
73	20231218	090742	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	0	3	0.00	4006800	189	2.05	21200	21200	21200	27550	14850	21200	21200.00	4.98	0	-28	21466	21332	21116	20982	20766	21400	21050	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159056	N	N	0	N	00	N
74	20231215	160743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	200	2	0.95	194683150	9228	371.20	20900	21250	20900	27300	14700	21000	21097.00	4.98	0	128	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	677	11.26	0.53	12	0.29	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
75	20231215	150747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	183750650	8710	350.36	20900	21250	20900	27300	14700	21000	21096.52	4.98	0	90	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.27	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
76	20231215	140747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	174497450	8269	332.62	20900	21250	20900	27300	14700	21000	21102.61	4.98	0	39	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.26	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
77	20231215	130740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	50	2	0.24	137285200	6499	261.42	20900	21250	20900	27300	14700	21000	21124.05	4.98	0	21	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	672	11.18	0.53	12	0.20	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
78	20231215	120742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	89756950	4256	171.20	20900	21250	20900	27300	14700	21000	21089.51	4.98	0	23	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
79	20231215	110737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	57764250	2741	110.26	20900	21250	20900	27300	14700	21000	21074.15	4.98	0	91	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.09	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
80	20231215	100742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	51665000	2453	98.67	20900	21200	20900	27300	14700	21000	21061.96	4.98	0	91	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.08	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
81	20231215	090745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	0	3	0.00	2677700	128	5.15	20900	21200	20900	27300	14700	21000	20919.53	4.98	0	-14	21333	21166	21083	20916	20833	21125	20875	16	6300	500	14700	50	1	3192883	671	11.15	0.53	12	0.00	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.56	N	115310	500	15 억		158928	N	N	0	N	00	N
82	20231214	160739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-200	5	-0.94	52448400	2486	60.43	21200	21250	21000	27550	14850	21200	21097.51	4.99	0	-347	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	671	11.15	0.53	12	0.08	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
83	20231214	150806	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	46127400	2185	53.11	21200	21250	21000	27550	14850	21200	21110.94	4.99	0	-347	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
84	20231214	140747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-150	5	-0.71	28457950	1350	32.81	21200	21250	21000	27550	14850	21200	21079.96	4.99	0	-195	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	672	11.18	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
85	20231214	130803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	12742400	603	14.66	21200	21250	21000	27550	14850	21200	21131.67	4.99	0	-81	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.02	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
86	20231214	120815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	12657600	599	14.56	21200	21250	21000	27550	14850	21200	21131.22	4.99	0	-81	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	677	11.26	0.53	12	0.02	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
87	20231214	110744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-200	5	-0.94	11004000	521	12.66	21200	21250	21000	27550	14850	21200	21120.92	4.99	0	-36	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	671	11.15	0.53	12	0.02	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
88	20231214	100733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-50	5	-0.24	4553950	215	5.23	21200	21250	21150	27550	14850	21200	21181.16	4.99	0	-24	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	675	11.23	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.60	18450	20231024	14.63	37500	-43.60	20230510	18450	14.63	20231024	37500	-43.60	20230510	18450	14.63	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
89	20231214	090713	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-50	5	-0.24	4024150	190	4.62	21200	21250	21150	27550	14850	21200	21179.74	4.99	0	-10	21500	21350	21100	20950	20700	21225	20825	16	6350	500	14840	50	1	3192883	675	11.23	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.60	18450	20231024	14.63	37500	-43.60	20230510	18450	14.63	20231024	37500	-43.60	20230510	18450	14.63	20231024	3.55	N	115310	500	15 억		159280	N	N	0	N	00	N
90	20231213	160737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-50	5	-0.24	86551050	4113	93.84	21250	21250	20850	27600	14900	21250	21042.83	4.99	0	-127	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	677	11.26	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
91	20231213	150755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	80760350	3839	87.59	21250	21250	20850	27600	14900	21250	21036.82	4.99	0	-102	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	671	11.15	0.53	12	0.12	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
92	20231213	140753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-50	5	-0.24	78631950	3738	85.28	21250	21250	20850	27600	14900	21250	21035.83	4.99	0	-102	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	677	11.26	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
93	20231213	130754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-200	5	-0.94	48319400	2308	52.66	21250	21250	20850	27600	14900	21250	20935.62	4.99	0	204	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	672	11.18	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
94	20231213	120751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	43269950	2068	47.18	21250	21250	20850	27600	14900	21250	20923.57	4.99	0	204	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	671	11.15	0.53	12	0.06	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
95	20231213	110754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	41882700	2002	45.68	21250	21250	20850	27600	14900	21250	20920.43	4.99	0	233	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	671	11.15	0.53	12	0.06	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
96	20231213	100757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-300	5	-1.41	30834700	1475	33.65	21250	21250	20850	27600	14900	21250	20904.88	4.99	0	273	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	669	11.13	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.13	18450	20231024	13.55	37500	-44.13	20230510	18450	13.55	20231024	37500	-44.13	20230510	18450	13.55	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
97	20231213	090747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	0	3	0.00	21250	1	0.02	21250	21250	21250	27600	14900	21250	21250.00	4.99	0	0	21550	21400	21150	21000	20750	21275	20875	16	6350	500	14870	50	1	3192883	678	11.29	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.62	N	115310	500	15 억		159410	N	N	0	N	00	N
98	20231212	160721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-50	5	-0.23	92361650	4372	65.69	21300	21300	20900	27650	14950	21300	21125.41	5.00	0	-321	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	678	11.29	0.53	12	0.14	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
99	20231212	150729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	80851200	3826	57.49	21300	21300	20900	27650	14950	21300	21132.04	5.00	0	-315	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	671	11.15	0.53	12	0.12	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
100	20231212	140650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	59293950	2800	42.07	21300	21300	20900	27650	14950	21300	21176.41	5.00	0	-79	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	677	11.26	0.53	12	0.09	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
101	20231212	130650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	54507050	2573	38.66	21300	21300	20900	27650	14950	21300	21184.24	5.00	0	-145	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	672	11.18	0.53	12	0.08	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
102	20231212	120644	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	44690600	2108	31.68	21300	21300	20900	27650	14950	21300	21200.47	5.00	0	-206	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	677	11.26	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
103	20231212	110655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-50	5	-0.23	43755700	2064	31.01	21300	21300	20900	27650	14950	21300	21199.47	5.00	0	-201	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	678	11.29	0.53	12	0.06	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
104	20231212	100722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	28724850	1355	20.36	21300	21300	20900	27650	14950	21300	21199.15	5.00	0	-201	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	677	11.26	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
105	20231212	090721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	3790400	178	2.67	21300	21300	21200	27650	14950	21300	21294.38	5.00	0	-25	21566	21432	21216	21082	20866	21500	21150	16	6350	500	14910	50	1	3192883	677	11.26	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.61	N	115310	500	15 억		159727	N	N	0	N	00	N
106	20231211	160724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	300	2	1.43	140845500	6640	112.54	21050	21350	21000	27300	14700	21000	21211.36	4.95	-1260	287	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	680	11.31	0.53	12	0.21	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
107	20231211	150722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	131358450	6192	104.95	21050	21350	21000	27300	14700	21000	21214.22	4.95	-1260	291	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.19	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
108	20231211	140721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	200	2	0.95	115335700	5437	92.15	21050	21350	21000	27300	14700	21000	21213.11	4.95	-1260	211	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	677	11.26	0.53	12	0.17	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
109	20231211	130723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	107682750	5074	86.00	21050	21350	21000	27300	14700	21000	21222.46	4.95	-1260	251	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	674	11.21	0.53	12	0.16	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
110	20231211	120722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	250	2	1.19	84847500	3994	67.69	21050	21350	21000	27300	14700	21000	21243.74	4.95	-1260	-27	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	678	11.29	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
111	20231211	110719	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	300	2	1.43	58966800	2779	47.10	21050	21350	21000	27300	14700	21000	21218.71	4.95	-1260	55	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	680	11.31	0.53	12	0.09	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
112	20231211	100717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	200	2	0.95	34764550	1640	27.80	21050	21350	21000	27300	14700	21000	21197.90	4.95	-1260	74	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	677	11.26	0.53	12	0.05	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
113	20231211	090718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	50	2	0.24	2818900	134	2.27	21050	21050	21000	27300	14700	21000	21036.57	4.95	-1260	20	21333	21166	20833	20666	20333	21250	20750	16	6300	500	14700	50	1	3192883	672	11.18	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.69	N	115310	500	15 억		158182	N	N	0	N	00	N
114	20231208	160709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	250	2	1.20	122112150	5900	79.13	20950	21000	20500	26950	14550	20750	20696.97	4.95	0	1262	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	671	11.15	0.53	12	0.18	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
115	20231208	150714	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	250	2	1.20	115533950	5585	74.91	20950	21000	20500	26950	14550	20750	20686.47	4.95	0	1202	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	671	11.15	0.53	12	0.17	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
116	20231208	140712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	150	2	0.72	110669300	5352	71.78	20950	21000	20500	26950	14550	20750	20678.12	4.95	0	1132	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	667	11.10	0.52	12	0.17	1883.00	39991.00	37500	20230510	-44.27	18450	20231024	13.28	37500	-44.27	20230510	18450	13.28	20231024	37500	-44.27	20230510	18450	13.28	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
117	20231208	130712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	150	2	0.72	110125700	5326	71.43	20950	21000	20500	26950	14550	20750	20677.00	4.95	0	1112	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	667	11.10	0.52	12	0.17	1883.00	39991.00	37500	20230510	-44.27	18450	20231024	13.28	37500	-44.27	20230510	18450	13.28	20231024	37500	-44.27	20230510	18450	13.28	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
118	20231208	120709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	100	2	0.48	108226400	5235	70.21	20950	21000	20500	26950	14550	20750	20673.62	4.95	0	1110	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	666	11.07	0.52	12	0.16	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
119	20231208	110707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	0	3	0.00	90968750	4403	59.05	20950	21000	20500	26950	14550	20750	20660.63	4.95	0	924	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	663	11.02	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	37500	-44.67	20230510	18450	12.47	20231024	37500	-44.67	20230510	18450	12.47	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
120	20231208	100715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	100	2	0.48	11361050	544	7.30	20950	21000	20750	26950	14550	20750	20884.28	4.95	0	31	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	666	11.07	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
121	20231208	090705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	200	2	0.96	62850	3	0.04	20950	20950	20950	26950	14550	20750	20950.00	4.95	0	0	21650	21200	20950	20500	20250	21075	20375	16	6200	500	14520	50	1	3192883	669	11.13	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.13	18450	20231024	13.55	37500	-44.13	20230510	18450	13.55	20231024	37500	-44.13	20230510	18450	13.55	20231024	3.76	N	115310	500	15 억		158182	N	N	0	N	00	N
122	20231207	160708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-550	5	-2.58	156164700	7455	113.23	21400	21400	20700	27650	14950	21300	20947.65	4.95	0	249	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	663	11.02	0.52	12	0.23	1883.00	39991.00	37500	20230510	-44.67	18450	20231024	12.47	37500	-44.67	20230510	18450	12.47	20231024	37500	-44.67	20230510	18450	12.47	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
123	20231207	150709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-450	5	-2.11	130008650	6195	94.09	21400	21400	20750	27650	14950	21300	20986.06	4.95	0	133	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	666	11.07	0.52	12	0.19	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
124	20231207	140706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	83590650	3968	60.27	21400	21400	21000	27650	14950	21300	21066.19	4.95	0	96	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	671	11.15	0.53	12	0.12	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
125	20231207	130705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	72196350	3426	52.04	21400	21400	21000	27650	14950	21300	21073.07	4.95	0	96	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	672	11.18	0.53	12	0.11	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
126	20231207	120707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-50	5	-0.23	45361050	2150	32.65	21400	21400	21000	27650	14950	21300	21098.16	4.95	0	36	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	678	11.29	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
127	20231207	110702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	42896600	2034	30.89	21400	21400	21000	27650	14950	21300	21089.77	4.95	0	38	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	674	11.21	0.53	12	0.06	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
128	20231207	100701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	0	3	0.00	33331700	1581	24.01	21400	21400	21000	27650	14950	21300	21082.67	4.95	0	39	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	680	11.31	0.53	12	0.05	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
129	20231207	090708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	446450	21	0.32	21400	21400	21100	27650	14950	21300	21259.52	4.95	0	8	21566	21432	21266	21132	20966	21350	21050	16	6350	500	14910	50	1	3192883	674	11.21	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.85	N	115310	500	15 억		157933	N	N	0	N	00	N
130	20231206	160657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	139819400	6584	149.87	21400	21400	21100	27750	14950	21350	21236.24	4.94	0	65	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	680	11.31	0.53	12	0.21	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
131	20231206	150708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	109917050	5172	117.73	21400	21400	21200	27750	14950	21350	21252.33	4.94	0	-18	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	677	11.26	0.53	12	0.16	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
132	20231206	140707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	84773550	3988	90.78	21400	21400	21200	27750	14950	21350	21257.16	4.94	0	-61	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	678	11.29	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
133	20231206	130659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	57552350	2705	61.58	21400	21400	21200	27750	14950	21350	21276.28	4.94	0	-129	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	678	11.29	0.53	12	0.08	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
134	20231206	120656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	44933550	2112	48.08	21400	21400	21200	27750	14950	21350	21275.36	4.94	0	-132	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	680	11.31	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
135	20231206	110709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	24088200	1132	25.77	21400	21400	21200	27750	14950	21350	21279.33	4.94	0	-187	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	680	11.31	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
136	20231206	100700	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	18879500	887	20.19	21400	21400	21200	27750	14950	21350	21284.67	4.94	0	-131	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	677	11.26	0.53	12	0.03	1883.00	39991.00	37500	20230510	-43.47	18450	20231024	14.91	37500	-43.47	20230510	18450	14.91	20231024	37500	-43.47	20230510	18450	14.91	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
137	20231206	090702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	2593250	122	2.78	21400	21400	21200	27750	14950	21350	21256.15	4.94	0	-1	21816	21582	21366	21132	20916	21475	21025	16	6400	500	14940	50	1	3192883	682	11.34	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	37500	-43.07	20230510	18450	15.72	20231024	37500	-43.07	20230510	18450	15.72	20231024	3.89	N	115310	500	15 억		157861	N	N	0	N	00	N
138	20231205	160706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-50	5	-0.23	93658950	4393	63.46	21400	21600	21150	27800	15000	21400	21319.93	4.97	0	-865	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	682	11.34	0.53	12	0.14	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	37500	-43.07	20230510	18450	15.72	20231024	37500	-43.07	20230510	18450	15.72	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
139	20231205	150701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-100	5	-0.47	86898150	4076	58.88	21400	21600	21150	27800	15000	21400	21319.47	4.97	0	-808	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	680	11.31	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
140	20231205	140702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-150	5	-0.70	59238300	2774	40.07	21400	21600	21200	27800	15000	21400	21354.83	4.97	0	-253	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	678	11.29	0.53	12	0.09	1883.00	39991.00	37500	20230510	-43.33	18450	20231024	15.18	37500	-43.33	20230510	18450	15.18	20231024	37500	-43.33	20230510	18450	15.18	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
141	20231205	130700	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	0	3	0.00	58345650	2732	39.46	21400	21600	21200	27800	15000	21400	21356.39	4.97	0	-213	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	683	11.36	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
142	20231205	120656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	0	3	0.00	57660850	2700	39.00	21400	21600	21200	27800	15000	21400	21355.87	4.97	0	-200	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	683	11.36	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
143	20231205	110656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	0	3	0.00	54964800	2574	37.18	21400	21600	21200	27800	15000	21400	21353.85	4.97	0	-169	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	683	11.36	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
144	20231205	100659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-100	5	-0.47	41739400	1951	28.18	21400	21600	21200	27800	15000	21400	21393.85	4.97	0	-177	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	680	11.31	0.53	12	0.06	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
145	20231205	090655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	100	2	0.47	14999000	697	10.07	21400	21600	21400	27800	15000	21400	21519.37	4.97	0	-43	21800	21600	21250	21050	20700	21700	21150	16	6400	500	14980	50	1	3192883	686	11.42	0.54	12	0.02	1883.00	39991.00	37500	20230510	-42.67	18450	20231024	16.53	37500	-42.67	20230510	18450	16.53	20231024	37500	-42.67	20230510	18450	16.53	20231024	3.92	N	115310	500	15 억		158714	N	N	0	N	00	N
146	20231204	160653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	300	2	1.42	147140850	6921	70.83	21100	21450	20900	27400	14800	21100	21259.91	4.98	0	-145	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	683	11.36	0.54	12	0.22	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
147	20231204	150657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	300	2	1.42	135798100	6391	65.41	21100	21450	20900	27400	14800	21100	21248.33	4.98	0	-59	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	683	11.36	0.54	12	0.20	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
148	20231204	140652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	300	2	1.42	116084700	5470	55.98	21100	21450	20900	27400	14800	21100	21222.07	4.98	0	-30	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	683	11.36	0.54	12	0.17	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
149	20231204	130651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	250	2	1.18	105177650	4960	50.76	21100	21450	20900	27400	14800	21100	21205.17	4.98	0	-75	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	682	11.34	0.53	12	0.16	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	37500	-43.07	20230510	18450	15.72	20231024	37500	-43.07	20230510	18450	15.72	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
150	20231204	120651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	250	2	1.18	96485350	4553	46.60	21100	21450	20900	27400	14800	21100	21191.60	4.98	0	-55	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	682	11.34	0.53	12	0.14	1883.00	39991.00	37500	20230510	-43.07	18450	20231024	15.72	37500	-43.07	20230510	18450	15.72	20231024	37500	-43.07	20230510	18450	15.72	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
151	20231204	110654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	300	2	1.42	93949600	4434	45.38	21100	21450	20900	27400	14800	21100	21188.45	4.98	0	26	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	683	11.36	0.54	12	0.14	1883.00	39991.00	37500	20230510	-42.93	18450	20231024	15.99	37500	-42.93	20230510	18450	15.99	20231024	37500	-42.93	20230510	18450	15.99	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
152	20231204	100653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	200	2	0.95	62435250	2958	30.27	21100	21350	20900	27400	14800	21100	21107.25	4.98	0	87	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	680	11.31	0.53	12	0.09	1883.00	39991.00	37500	20230510	-43.20	18450	20231024	15.45	37500	-43.20	20230510	18450	15.45	20231024	37500	-43.20	20230510	18450	15.45	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
153	20231204	090652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-50	5	-0.24	13833300	661	6.76	21100	21100	20900	27400	14800	21100	20927.84	4.98	0	56	21500	21300	20900	20700	20300	21400	20800	16	6300	500	14770	50	1	3192883	672	11.18	0.53	12	0.02	1883.00	39991.00	37500	20230510	-43.87	18450	20231024	14.09	37500	-43.87	20230510	18450	14.09	20231024	37500	-43.87	20230510	18450	14.09	20231024	3.92	N	115310	500	15 억		158859	N	N	0	N	00	N
154	20231201	160652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	400	2	1.93	194747200	9350	115.33	20600	21100	20500	26900	14500	20700	20828.52	4.95	0	862	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	674	11.21	0.53	12	0.29	1883.00	39991.00	37500	20230510	-43.73	18450	20231024	14.36	37500	-43.73	20230510	18450	14.36	20231024	37500	-43.73	20230510	18450	14.36	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N
155	20231201	150651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	300	2	1.45	175481150	8434	104.03	20600	21050	20500	26900	14500	20700	20806.40	4.95	0	666	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	671	11.15	0.53	12	0.26	1883.00	39991.00	37500	20230510	-44.00	18450	20231024	13.82	37500	-44.00	20230510	18450	13.82	20231024	37500	-44.00	20230510	18450	13.82	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N
156	20231201	140651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	200	2	0.97	155513200	7479	92.25	20600	20900	20500	26900	14500	20700	20793.31	4.95	0	524	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	667	11.10	0.52	12	0.23	1883.00	39991.00	37500	20230510	-44.27	18450	20231024	13.28	37500	-44.27	20230510	18450	13.28	20231024	37500	-44.27	20230510	18450	13.28	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N
157	20231201	130653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	150	2	0.72	62406200	3016	37.20	20600	20900	20500	26900	14500	20700	20691.71	4.95	0	-115	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	666	11.07	0.52	12	0.09	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N
158	20231201	120656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	150	2	0.72	54715500	2647	32.65	20600	20900	20500	26900	14500	20700	20670.76	4.95	0	-115	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	666	11.07	0.52	12	0.08	1883.00	39991.00	37500	20230510	-44.40	18450	20231024	13.01	37500	-44.40	20230510	18450	13.01	20231024	37500	-44.40	20230510	18450	13.01	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N
159	20231201	110653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-50	5	-0.24	44781250	2170	26.77	20600	20850	20500	26900	14500	20700	20636.52	4.95	0	-112	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	659	10.97	0.52	12	0.07	1883.00	39991.00	37500	20230510	-44.93	18450	20231024	11.92	37500	-44.93	20230510	18450	11.92	20231024	37500	-44.93	20230510	18450	11.92	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N
160	20231201	100658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	100	2	0.48	25675050	1247	15.38	20600	20800	20500	26900	14500	20700	20589.45	4.95	0	-113	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	664	11.05	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N
161	20231201	090650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	100	2	0.48	2991950	145	1.79	20600	20800	20600	26900	14500	20700	20634.14	4.95	0	-36	21033	20866	20633	20466	20233	20900	20500	16	6200	500	14490	50	1	3192883	664	11.05	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.53	18450	20231024	12.74	37500	-44.53	20230510	18450	12.74	20231024	37500	-44.53	20230510	18450	12.74	20231024	3.94	N	115310	500	15 억		157956	N	N	0	N	00	N