KissMeData/039290/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	160511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
3	20231229	150508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
4	20231229	140508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
5	20231229	130507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
6	20231229	120508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
7	20231229	110449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
8	20231229	100453	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
9	20231229	090453	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	513515790	44586	91.49	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.51	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
10	20231228	160448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	505506850	43892	90.06	11390	11630	11250	14800	7980	11390	11516.54	3.87	4205	4256	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.50	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164820	N	N	0	N	00	N
11	20231228	150453	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11520	130	2	1.14	465778140	40448	83.00	11390	11630	11250	14800	7980	11390	11515.48	3.87	4358	4321	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1002	69.40	1.61	12	0.47	166.00	7177.00	19910	20230209	-42.14	9040	20230103	27.43	19910	-42.14	20230209	9040	27.43	20230103	19910	-42.14	20230209	9040	27.43	20230103	4.75	N	039290	500	43 억		164973	N	N	0	N	00	N
12	20231228	140447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11500	110	2	0.97	415780680	36097	74.07	11390	11630	11250	14800	7980	11390	11518.43	3.85	3338	3389	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1000	69.28	1.60	12	0.42	166.00	7177.00	19910	20230209	-42.24	9040	20230103	27.21	19910	-42.24	20230209	9040	27.21	20230103	19910	-42.24	20230209	9040	27.21	20230103	4.75	N	039290	500	43 억		163953	N	N	0	N	00	N
13	20231228	130449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11520	130	2	1.14	378473970	32852	67.41	11390	11630	11250	14800	7980	11390	11520.58	3.85	3603	3654	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1002	69.40	1.61	12	0.38	166.00	7177.00	19910	20230209	-42.14	9040	20230103	27.43	19910	-42.14	20230209	9040	27.43	20230103	19910	-42.14	20230209	9040	27.43	20230103	4.75	N	039290	500	43 억		164218	N	N	0	N	00	N
14	20231228	120450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11540	150	2	1.32	348406000	30246	62.06	11390	11630	11250	14800	7980	11390	11519.08	3.86	3776	3825	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1003	69.52	1.61	12	0.35	166.00	7177.00	19910	20230209	-42.04	9040	20230103	27.65	19910	-42.04	20230209	9040	27.65	20230103	19910	-42.04	20230209	9040	27.65	20230103	4.75	N	039290	500	43 억		164391	N	N	0	N	00	N
15	20231228	110449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11610	220	2	1.93	311899000	27093	55.59	11390	11610	11250	14800	7980	11390	11512.16	3.88	4761	4783	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1009	69.94	1.62	12	0.31	166.00	7177.00	19910	20230209	-41.69	9040	20230103	28.43	19910	-41.69	20230209	9040	28.43	20230103	19910	-41.69	20230209	9040	28.43	20230103	4.75	N	039290	500	43 억		165376	N	N	0	N	00	N
16	20231228	100447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11570	180	2	1.58	240978630	20972	43.03	11390	11600	11250	14800	7980	11390	11490.49	3.87	4273	4265	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	1006	69.70	1.61	12	0.24	166.00	7177.00	19910	20230209	-41.89	9040	20230103	27.99	19910	-41.89	20230209	9040	27.99	20230103	19910	-41.89	20230209	9040	27.99	20230103	4.75	N	039290	500	43 억		164888	N	N	0	N	00	N
17	20231228	090448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11380	-10	5	-0.09	38711680	3408	6.99	11390	11390	11250	14800	7980	11390	11359.06	3.76	-355	-591	11683	11536	11293	11146	10903	11610	11220	43	3410	500	8200	10	1	8693978	989	68.55	1.59	12	0.04	166.00	7177.00	19910	20230209	-42.84	9040	20230103	25.88	19910	-42.84	20230209	9040	25.88	20230103	19910	-42.84	20230209	9040	25.88	20230103	4.75	N	039290	500	43 억		160260	N	N	0	N	00	N
18	20231227	160446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11390	190	2	1.70	537531140	47514	100.33	11050	11440	11050	14560	7840	11200	11311.21	3.77	11950	12010	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	990	68.61	1.59	12	0.55	166.00	7177.00	19910	20230209	-42.79	9040	20230103	26.00	19910	-42.79	20230209	9040	26.00	20230103	19910	-42.79	20230209	9040	26.00	20230103	4.66	N	039290	500	43 억		160558	N	N	0	N	00	N
19	20231227	150451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11410	210	2	1.88	484390790	42848	90.47	11050	11440	11050	14560	7840	11200	11304.86	3.77	11843	11846	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	992	68.73	1.59	12	0.49	166.00	7177.00	19910	20230209	-42.69	9040	20230103	26.22	19910	-42.69	20230209	9040	26.22	20230103	19910	-42.69	20230209	9040	26.22	20230103	4.66	N	039290	500	43 억		160451	N	N	0	N	00	N
20	20231227	140450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11380	180	2	1.61	394242500	34952	73.80	11050	11420	11050	14560	7840	11200	11279.54	3.77	12098	12101	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	989	68.55	1.59	12	0.40	166.00	7177.00	19910	20230209	-42.84	9040	20230103	25.88	19910	-42.84	20230209	9040	25.88	20230103	19910	-42.84	20230209	9040	25.88	20230103	4.66	N	039290	500	43 억		160706	N	N	0	N	00	N
21	20231227	130445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11350	150	2	1.34	374981200	33255	70.22	11050	11420	11050	14560	7840	11200	11275.93	3.77	11921	11684	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	987	68.37	1.58	12	0.38	166.00	7177.00	19910	20230209	-42.99	9040	20230103	25.55	19910	-42.99	20230209	9040	25.55	20230103	19910	-42.99	20230209	9040	25.55	20230103	4.66	N	039290	500	43 억		160529	N	N	0	N	00	N
22	20231227	120445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11320	120	2	1.07	298496470	26519	56.00	11050	11380	11050	14560	7840	11200	11255.95	3.66	7167	7167	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	984	68.19	1.58	12	0.31	166.00	7177.00	19910	20230209	-43.14	9040	20230103	25.22	19910	-43.14	20230209	9040	25.22	20230103	19910	-43.14	20230209	9040	25.22	20230103	4.66	N	039290	500	43 억		155775	N	N	0	N	00	N
23	20231227	110448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11370	170	2	1.52	233995540	20821	43.96	11050	11370	11050	14560	7840	11200	11238.44	3.62	5400	5390	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	989	68.49	1.58	12	0.24	166.00	7177.00	19910	20230209	-42.89	9040	20230103	25.77	19910	-42.89	20230209	9040	25.77	20230103	19910	-42.89	20230209	9040	25.77	20230103	4.66	N	039290	500	43 억		154008	N	N	0	N	00	N
24	20231227	100449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11300	100	2	0.89	160744710	14337	30.27	11050	11300	11050	14560	7840	11200	11211.88	3.56	2979	2978	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	982	68.07	1.57	12	0.16	166.00	7177.00	19910	20230209	-43.24	9040	20230103	25.00	19910	-43.24	20230209	9040	25.00	20230103	19910	-43.24	20230209	9040	25.00	20230103	4.66	N	039290	500	43 억		151587	N	N	0	N	00	N
25	20231227	090450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11260	60	2	0.54	39831900	3584	7.57	11050	11260	11050	14560	7840	11200	11113.81	3.52	1511	1510	11760	11480	11310	11030	10860	11395	10945	43	3360	500	8060	10	1	8693978	979	67.83	1.57	12	0.04	166.00	7177.00	19910	20230209	-43.45	9040	20230103	24.56	19910	-43.45	20230209	9040	24.56	20230103	19910	-43.45	20230209	9040	24.56	20230103	4.66	N	039290	500	43 억		150119	N	N	0	N	00	N
26	20231226	160450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11200	-310	5	-2.69	524157910	46598	69.82	11510	11590	11140	14960	8060	11510	11248.77	3.49	-8195	-8192	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	974	67.47	1.56	12	0.54	166.00	7177.00	19910	20230209	-43.75	9040	20230103	23.89	19910	-43.75	20230209	9040	23.89	20230103	19910	-43.75	20230209	9040	23.89	20230103	4.76	N	039290	500	43 억		148608	N	N	0	N	00	N
27	20231226	150447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11190	-320	5	-2.78	460312670	40884	61.26	11510	11590	11160	14960	8060	11510	11258.99	3.48	-8394	-8391	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	973	67.41	1.56	12	0.47	166.00	7177.00	19910	20230209	-43.80	9040	20230103	23.78	19910	-43.80	20230209	9040	23.78	20230103	19910	-43.80	20230209	9040	23.78	20230103	4.76	N	039290	500	43 억		148409	N	N	0	N	00	N
28	20231226	140449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11250	-260	5	-2.26	318451210	28216	42.28	11510	11590	11200	14960	8060	11510	11286.19	3.56	-5353	-5353	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	978	67.77	1.57	12	0.32	166.00	7177.00	19910	20230209	-43.50	9040	20230103	24.45	19910	-43.50	20230209	9040	24.45	20230103	19910	-43.50	20230209	9040	24.45	20230103	4.76	N	039290	500	43 억		151450	N	N	0	N	00	N
29	20231226	130450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11280	-230	5	-2.00	275221200	24376	36.52	11510	11590	11200	14960	8060	11510	11290.66	3.56	-5052	-5052	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	981	67.95	1.57	12	0.28	166.00	7177.00	19910	20230209	-43.35	9040	20230103	24.78	19910	-43.35	20230209	9040	24.78	20230103	19910	-43.35	20230209	9040	24.78	20230103	4.76	N	039290	500	43 억		151751	N	N	0	N	00	N
30	20231226	120448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11210	-300	5	-2.61	245804710	21762	32.61	11510	11590	11200	14960	8060	11510	11295.13	3.57	-4619	-4619	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	975	67.53	1.56	12	0.25	166.00	7177.00	19910	20230209	-43.70	9040	20230103	24.00	19910	-43.70	20230209	9040	24.00	20230103	19910	-43.70	20230209	9040	24.00	20230103	4.76	N	039290	500	43 억		152184	N	N	0	N	00	N
31	20231226	110451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11300	-210	5	-1.82	132411760	11675	17.49	11510	11590	11260	14960	8060	11510	11341.48	3.59	-3788	-3788	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	982	68.07	1.57	12	0.13	166.00	7177.00	19910	20230209	-43.24	9040	20230103	25.00	19910	-43.24	20230209	9040	25.00	20230103	19910	-43.24	20230209	9040	25.00	20230103	4.76	N	039290	500	43 억		153015	N	N	0	N	00	N
32	20231226	100448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11390	-120	5	-1.04	69580090	6128	9.18	11510	11590	11260	14960	8060	11510	11354.45	3.64	-1587	-1587	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	990	68.61	1.59	12	0.07	166.00	7177.00	19910	20230209	-42.79	9040	20230103	26.00	19910	-42.79	20230209	9040	26.00	20230103	19910	-42.79	20230209	9040	26.00	20230103	4.76	N	039290	500	43 억		155216	N	N	0	N	00	N
33	20231226	090449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11390	-120	5	-1.04	13337640	1165	1.75	11510	11590	11390	14960	8060	11510	11448.62	3.66	-891	-891	12050	11780	11630	11360	11210	11705	11285	43	3450	500	8280	10	1	8693978	990	68.61	1.59	12	0.01	166.00	7177.00	19910	20230209	-42.79	9040	20230103	26.00	19910	-42.79	20230209	9040	26.00	20230103	19910	-42.79	20230209	9040	26.00	20230103	4.76	N	039290	500	43 억		155912	N	N	0	N	00	N
34	20231222	160443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11510	-370	5	-3.11	766887740	65804	68.58	11850	11900	11480	15440	8320	11880	11655.42	3.68	-647	-647	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1001	69.34	1.60	12	0.76	166.00	7177.00	19910	20230209	-42.19	9040	20230103	27.32	19910	-42.19	20230209	9040	27.32	20230103	19910	-42.19	20230209	9040	27.32	20230103	4.86	N	039290	500	43 억		156803	N	N	0	N	00	N
35	20231222	150443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11530	-350	5	-2.95	710422980	60900	63.47	11850	11900	11480	15440	8320	11880	11665.40	3.69	-57	-57	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1002	69.46	1.61	12	0.70	166.00	7177.00	19910	20230209	-42.09	9040	20230103	27.54	19910	-42.09	20230209	9040	27.54	20230103	19910	-42.09	20230209	9040	27.54	20230103	4.86	N	039290	500	43 억		157393	N	N	0	N	00	N
36	20231222	140440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11750	-130	5	-1.09	345440580	29387	30.63	11850	11900	11650	15440	8320	11880	11754.88	3.64	-2228	-2229	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1022	70.78	1.64	12	0.34	166.00	7177.00	19910	20230209	-40.98	9040	20230103	29.98	19910	-40.98	20230209	9040	29.98	20230103	19910	-40.98	20230209	9040	29.98	20230103	4.86	N	039290	500	43 억		155222	N	N	0	N	00	N
37	20231222	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11790	-90	5	-0.76	303274880	25795	26.88	11850	11900	11650	15440	8320	11880	11757.12	3.64	-2399	-2400	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1025	71.02	1.64	12	0.30	166.00	7177.00	19910	20230209	-40.78	9040	20230103	30.42	19910	-40.78	20230209	9040	30.42	20230103	19910	-40.78	20230209	9040	30.42	20230103	4.86	N	039290	500	43 억		155051	N	N	0	N	00	N
38	20231222	120439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11760	-120	5	-1.01	281067270	23912	24.92	11850	11900	11650	15440	8320	11880	11754.24	3.64	-2293	-2294	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1022	70.84	1.64	12	0.28	166.00	7177.00	19910	20230209	-40.93	9040	20230103	30.09	19910	-40.93	20230209	9040	30.09	20230103	19910	-40.93	20230209	9040	30.09	20230103	4.86	N	039290	500	43 억		155157	N	N	0	N	00	N
39	20231222	110441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11730	-150	5	-1.26	239296360	20361	21.22	11850	11900	11650	15440	8320	11880	11752.68	3.65	-1982	-1983	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1020	70.66	1.63	12	0.23	166.00	7177.00	19910	20230209	-41.08	9040	20230103	29.76	19910	-41.08	20230209	9040	29.76	20230103	19910	-41.08	20230209	9040	29.76	20230103	4.86	N	039290	500	43 억		155468	N	N	0	N	00	N
40	20231222	100439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11760	-120	5	-1.01	176462410	15007	15.64	11850	11900	11650	15440	8320	11880	11758.67	3.65	-2087	-2088	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1022	70.84	1.64	12	0.17	166.00	7177.00	19910	20230209	-40.93	9040	20230103	30.09	19910	-40.93	20230209	9040	30.09	20230103	19910	-40.93	20230209	9040	30.09	20230103	4.86	N	039290	500	43 억		155363	N	N	0	N	00	N
41	20231222	090439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11810	-70	5	-0.59	50592330	4265	4.45	11850	11900	11810	15440	8320	11880	11862.21	3.72	885	884	12280	12080	11860	11660	11440	12180	11760	43	3560	500	8550	10	1	8693978	1027	71.14	1.65	12	0.05	166.00	7177.00	19910	20230209	-40.68	9040	20230103	30.64	19910	-40.68	20230209	9040	30.64	20230103	19910	-40.68	20230209	9040	30.64	20230103	4.86	N	039290	500	43 억		158335	N	N	0	N	00	N
42	20231221	160438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11880	0	3	0.00	1136799860	95673	72.25	11640	12060	11640	15440	8320	11880	11882.15	3.70	-2589	-2441	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1033	71.57	1.66	12	1.10	166.00	7177.00	19910	20230209	-40.33	9040	20230103	31.42	19910	-40.33	20230209	9040	31.42	20230103	19910	-40.33	20230209	9040	31.42	20230103	4.89	N	039290	500	43 억		157450	N	N	0	N	00	N
43	20231221	150439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11830	-50	5	-0.42	1096240140	92245	69.66	11640	12060	11640	15440	8320	11880	11884.03	3.70	-2279	-2127	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1028	71.27	1.65	12	1.06	166.00	7177.00	19910	20230209	-40.58	9040	20230103	30.86	19910	-40.58	20230209	9040	30.86	20230103	19910	-40.58	20230209	9040	30.86	20230103	4.89	N	039290	500	43 억		157760	N	N	0	N	00	N
44	20231221	140437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11860	-20	5	-0.17	1042083770	87672	66.21	11640	12060	11640	15440	8320	11880	11886.20	3.71	-2047	-1895	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1031	71.45	1.65	12	1.01	166.00	7177.00	19910	20230209	-40.43	9040	20230103	31.19	19910	-40.43	20230209	9040	31.19	20230103	19910	-40.43	20230209	9040	31.19	20230103	4.89	N	039290	500	43 억		157992	N	N	0	N	00	N
45	20231221	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11880	0	3	0.00	1009759790	84947	64.15	11640	12060	11640	15440	8320	11880	11886.98	3.71	-1977	-1825	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1033	71.57	1.66	12	0.98	166.00	7177.00	19910	20230209	-40.33	9040	20230103	31.42	19910	-40.33	20230209	9040	31.42	20230103	19910	-40.33	20230209	9040	31.42	20230103	4.89	N	039290	500	43 억		158062	N	N	0	N	00	N
46	20231221	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11840	-40	5	-0.34	981446830	82555	62.34	11640	12060	11640	15440	8320	11880	11888.45	3.71	-1918	-1766	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1029	71.33	1.65	12	0.95	166.00	7177.00	19910	20230209	-40.53	9040	20230103	30.97	19910	-40.53	20230209	9040	30.97	20230103	19910	-40.53	20230209	9040	30.97	20230103	4.89	N	039290	500	43 억		158121	N	N	0	N	00	N
47	20231221	110440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11820	-60	5	-0.51	916406360	77064	58.20	11640	12060	11640	15440	8320	11880	11891.57	3.67	-3882	-3730	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1028	71.20	1.65	12	0.89	166.00	7177.00	19910	20230209	-40.63	9040	20230103	30.75	19910	-40.63	20230209	9040	30.75	20230103	19910	-40.63	20230209	9040	30.75	20230103	4.89	N	039290	500	43 억		156157	N	N	0	N	00	N
48	20231221	100436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11830	-50	5	-0.42	675396940	56698	42.82	11640	12060	11640	15440	8320	11880	11912.47	3.80	1939	2094	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1028	71.27	1.65	12	0.65	166.00	7177.00	19910	20230209	-40.58	9040	20230103	30.86	19910	-40.58	20230209	9040	30.86	20230103	19910	-40.58	20230209	9040	30.86	20230103	4.89	N	039290	500	43 억		161978	N	N	0	N	00	N
49	20231221	090439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11980	100	2	0.84	142173050	11988	9.05	11640	11990	11640	15440	8320	11880	11858.73	3.75	-132	39	12133	12006	11773	11646	11413	12070	11710	43	3560	500	8550	10	1	8693978	1042	72.17	1.67	12	0.14	166.00	7177.00	19910	20230209	-39.83	9040	20230103	32.52	19910	-39.83	20230209	9040	32.52	20230103	19910	-39.83	20230209	9040	32.52	20230103	4.89	N	039290	500	43 억		159907	N	N	0	N	00	N
50	20231220	160439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11880	360	2	3.12	1533040790	130618	288.16	11700	11900	11540	14970	8070	11520	11736.24	3.75	-3240	-3818	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1033	71.57	1.66	12	1.50	166.00	7177.00	19910	20230209	-40.33	9040	20230103	31.42	19910	-40.33	20230209	9040	31.42	20230103	19910	-40.33	20230209	9040	31.42	20230103	4.91	N	039290	500	43 억		159950	N	N	0	N	00	N
51	20231220	150503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11860	340	2	2.95	1390066550	118576	261.59	11700	11900	11540	14970	8070	11520	11723.00	3.74	-3858	-4541	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1031	71.45	1.65	12	1.36	166.00	7177.00	19910	20230209	-40.43	9040	20230103	31.19	19910	-40.43	20230209	9040	31.19	20230103	19910	-40.43	20230209	9040	31.19	20230103	4.91	N	039290	500	43 억		159332	N	N	0	N	00	N
52	20231220	140509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11630	110	2	0.95	1003823210	85866	189.43	11700	11840	11540	14970	8070	11520	11690.58	3.74	-3699	-4347	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1011	70.06	1.62	12	0.99	166.00	7177.00	19910	20230209	-41.59	9040	20230103	28.65	19910	-41.59	20230209	9040	28.65	20230103	19910	-41.59	20230209	9040	28.65	20230103	4.91	N	039290	500	43 억		159491	N	N	0	N	00	N
53	20231220	130504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11600	80	2	0.69	950212860	81246	179.24	11700	11840	11540	14970	8070	11520	11695.50	3.75	-3347	-3985	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1009	69.88	1.62	12	0.93	166.00	7177.00	19910	20230209	-41.74	9040	20230103	28.32	19910	-41.74	20230209	9040	28.32	20230103	19910	-41.74	20230209	9040	28.32	20230103	4.91	N	039290	500	43 억		159843	N	N	0	N	00	N
54	20231220	120437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11700	180	2	1.56	877087880	74974	165.40	11700	11840	11540	14970	8070	11520	11698.56	3.76	-2838	-3470	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1017	70.48	1.63	12	0.86	166.00	7177.00	19910	20230209	-41.24	9040	20230103	29.42	19910	-41.24	20230209	9040	29.42	20230103	19910	-41.24	20230209	9040	29.42	20230103	4.91	N	039290	500	43 억		160352	N	N	0	N	00	N
55	20231220	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11790	270	2	2.34	777845170	66532	146.78	11700	11840	11540	14970	8070	11520	11691.29	3.76	-2861	-3509	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1025	71.02	1.64	12	0.77	166.00	7177.00	19910	20230209	-40.78	9040	20230103	30.42	19910	-40.78	20230209	9040	30.42	20230103	19910	-40.78	20230209	9040	30.42	20230103	4.91	N	039290	500	43 억		160329	N	N	0	N	00	N
56	20231220	100438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11600	80	2	0.69	402062880	34537	76.19	11700	11700	11540	14970	8070	11520	11641.51	3.66	-7189	-7200	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1009	69.88	1.62	12	0.40	166.00	7177.00	19910	20230209	-41.74	9040	20230103	28.32	19910	-41.74	20230209	9040	28.32	20230103	19910	-41.74	20230209	9040	28.32	20230103	4.91	N	039290	500	43 억		156001	N	N	0	N	00	N
57	20231220	090438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11620	100	2	0.87	77630130	6653	14.68	11700	11700	11590	14970	8070	11520	11668.44	3.80	-1405	-1377	11713	11616	11423	11326	11133	11665	11375	43	3450	500	8290	10	1	8693978	1010	70.00	1.62	12	0.08	166.00	7177.00	19910	20230209	-41.64	9040	20230103	28.54	19910	-41.64	20230209	9040	28.54	20230103	19910	-41.64	20230209	9040	28.54	20230103	4.91	N	039290	500	43 억		161785	N	N	0	N	00	N
58	20231219	160438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11520	120	2	1.05	453836250	39839	107.94	11400	11520	11230	14820	7980	11400	11390.68	3.83	-1452	-525	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	1002	69.40	1.61	12	0.46	166.00	7177.00	19910	20230209	-42.14	9040	20230103	27.43	19910	-42.14	20230209	9040	27.43	20230103	19910	-42.14	20230209	9040	27.43	20230103	4.89	N	039290	500	43 억		163190	N	N	0	N	00	N
59	20231219	150439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11320	-80	5	-0.70	322140690	28356	76.83	11400	11460	11230	14820	7980	11400	11360.58	3.79	-3240	-2313	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	984	68.19	1.58	12	0.33	166.00	7177.00	19910	20230209	-43.14	9040	20230103	25.22	19910	-43.14	20230209	9040	25.22	20230103	19910	-43.14	20230209	9040	25.22	20230103	4.89	N	039290	500	43 억		161402	N	N	0	N	00	N
60	20231219	140438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11390	-10	5	-0.09	283085820	24912	67.50	11400	11460	11230	14820	7980	11400	11363.43	3.79	-3006	-1948	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	990	68.61	1.59	12	0.29	166.00	7177.00	19910	20230209	-42.79	9040	20230103	26.00	19910	-42.79	20230209	9040	26.00	20230103	19910	-42.79	20230209	9040	26.00	20230103	4.89	N	039290	500	43 억		161636	N	N	0	N	00	N
61	20231219	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11390	-10	5	-0.09	265005050	23321	63.19	11400	11460	11230	14820	7980	11400	11363.37	3.80	-2947	-1889	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	990	68.61	1.59	12	0.27	166.00	7177.00	19910	20230209	-42.79	9040	20230103	26.00	19910	-42.79	20230209	9040	26.00	20230103	19910	-42.79	20230209	9040	26.00	20230103	4.89	N	039290	500	43 억		161695	N	N	0	N	00	N
62	20231219	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11370	-30	5	-0.26	202411940	17810	48.25	11400	11460	11230	14820	7980	11400	11365.07	3.80	-2947	-1629	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	989	68.49	1.58	12	0.20	166.00	7177.00	19910	20230209	-42.89	9040	20230103	25.77	19910	-42.89	20230209	9040	25.77	20230103	19910	-42.89	20230209	9040	25.77	20230103	4.89	N	039290	500	43 억		161695	N	N	0	N	00	N
63	20231219	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11420	20	2	0.18	158615750	13961	37.83	11400	11460	11230	14820	7980	11400	11361.35	3.79	-3291	-1994	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	993	68.80	1.59	12	0.16	166.00	7177.00	19910	20230209	-42.64	9040	20230103	26.33	19910	-42.64	20230209	9040	26.33	20230103	19910	-42.64	20230209	9040	26.33	20230103	4.89	N	039290	500	43 억		161351	N	N	0	N	00	N
64	20231219	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11410	10	2	0.09	132795990	11693	31.68	11400	11460	11230	14820	7980	11400	11356.88	3.80	-2972	-1659	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	992	68.73	1.59	12	0.13	166.00	7177.00	19910	20230209	-42.69	9040	20230103	26.22	19910	-42.69	20230209	9040	26.22	20230103	19910	-42.69	20230209	9040	26.22	20230103	4.89	N	039290	500	43 억		161670	N	N	0	N	00	N
65	20231219	090437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11440	40	2	0.35	12957420	1135	3.08	11400	11440	11400	14820	7980	11400	11416.23	3.83	-1355	-167	11600	11500	11360	11260	11120	11550	11310	43	3420	500	8200	10	1	8693978	995	68.92	1.59	12	0.01	166.00	7177.00	19910	20230209	-42.54	9040	20230103	26.55	19910	-42.54	20230209	9040	26.55	20230103	19910	-42.54	20230209	9040	26.55	20230103	4.89	N	039290	500	43 억		163287	N	N	0	N	00	N
66	20231218	160437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11400	170	2	1.51	418567570	36858	141.42	11220	11460	11220	14590	7870	11230	11356.01	3.86	7043	7061	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	991	68.67	1.59	12	0.42	166.00	7177.00	19910	20230209	-42.74	9040	20230103	26.11	19910	-42.74	20230209	9040	26.11	20230103	19910	-42.74	20230209	9040	26.11	20230103	4.90	N	039290	500	43 억		164642	N	N	0	N	00	N
67	20231218	150436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11370	140	2	1.25	394313460	34728	133.25	11220	11460	11220	14590	7870	11230	11354.34	3.86	6663	6664	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	989	68.49	1.58	12	0.40	166.00	7177.00	19910	20230209	-42.89	9040	20230103	25.77	19910	-42.89	20230209	9040	25.77	20230103	19910	-42.89	20230209	9040	25.77	20230103	4.90	N	039290	500	43 억		164262	N	N	0	N	00	N
68	20231218	140435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11370	140	2	1.25	360414700	31747	121.81	11220	11460	11220	14590	7870	11230	11352.72	3.84	5894	6027	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	989	68.49	1.58	12	0.37	166.00	7177.00	19910	20230209	-42.89	9040	20230103	25.77	19910	-42.89	20230209	9040	25.77	20230103	19910	-42.89	20230209	9040	25.77	20230103	4.90	N	039290	500	43 억		163493	N	N	0	N	00	N
69	20231218	130436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11360	130	2	1.16	343900550	30292	116.23	11220	11460	11220	14590	7870	11230	11352.85	3.82	5240	5195	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	988	68.43	1.58	12	0.35	166.00	7177.00	19910	20230209	-42.94	9040	20230103	25.66	19910	-42.94	20230209	9040	25.66	20230103	19910	-42.94	20230209	9040	25.66	20230103	4.90	N	039290	500	43 억		162839	N	N	0	N	00	N
70	20231218	120432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11400	170	2	1.51	287069020	25293	97.05	11220	11460	11220	14590	7870	11230	11349.74	3.83	5757	5757	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	991	68.67	1.59	12	0.29	166.00	7177.00	19910	20230209	-42.74	9040	20230103	26.11	19910	-42.74	20230209	9040	26.11	20230103	19910	-42.74	20230209	9040	26.11	20230103	4.90	N	039290	500	43 억		163356	N	N	0	N	00	N
71	20231218	110435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11400	170	2	1.51	251910420	22213	85.23	11220	11440	11220	14590	7870	11230	11340.68	3.84	5980	5972	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	991	68.67	1.59	12	0.26	166.00	7177.00	19910	20230209	-42.74	9040	20230103	26.11	19910	-42.74	20230209	9040	26.11	20230103	19910	-42.74	20230209	9040	26.11	20230103	4.90	N	039290	500	43 억		163579	N	N	0	N	00	N
72	20231218	100434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11310	80	2	0.71	141201010	12503	47.97	11220	11380	11220	14590	7870	11230	11293.37	3.76	2678	2665	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	983	68.13	1.58	12	0.14	166.00	7177.00	19910	20230209	-43.19	9040	20230103	25.11	19910	-43.19	20230209	9040	25.11	20230103	19910	-43.19	20230209	9040	25.11	20230103	4.90	N	039290	500	43 억		160277	N	N	0	N	00	N
73	20231218	090432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11220	-10	5	-0.09	20667690	1841	7.06	11220	11280	11220	14590	7870	11230	11226.34	3.71	339	339	11623	11426	11273	11076	10923	11525	11175	43	3360	500	8080	10	1	8693978	975	67.59	1.56	12	0.02	166.00	7177.00	19910	20230209	-43.65	9040	20230103	24.12	19910	-43.65	20230209	9040	24.12	20230103	19910	-43.65	20230209	9040	24.12	20230103	4.90	N	039290	500	43 억		157938	N	N	0	N	00	N
74	20231215	160432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11230	110	2	0.99	291136430	25942	108.70	11120	11470	11120	14450	7790	11120	11222.59	3.70	4951	4952	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	976	67.65	1.56	12	0.30	166.00	7177.00	19910	20230209	-43.60	9040	20230103	24.23	19910	-43.60	20230209	9040	24.23	20230103	19910	-43.60	20230209	9040	24.23	20230103	4.86	N	039290	500	43 억		157598	N	N	0	N	00	N
75	20231215	150435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11160	40	2	0.36	266894600	23781	99.65	11120	11470	11120	14450	7790	11120	11223.02	3.70	4808	4808	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	970	67.23	1.55	12	0.27	166.00	7177.00	19910	20230209	-43.95	9040	20230103	23.45	19910	-43.95	20230209	9040	23.45	20230103	19910	-43.95	20230209	9040	23.45	20230103	4.86	N	039290	500	43 억		157455	N	N	0	N	00	N
76	20231215	140435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11190	70	2	0.63	225531020	20084	84.16	11120	11470	11120	14450	7790	11120	11229.39	3.68	3956	3956	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	973	67.41	1.56	12	0.23	166.00	7177.00	19910	20230209	-43.80	9040	20230103	23.78	19910	-43.80	20230209	9040	23.78	20230103	19910	-43.80	20230209	9040	23.78	20230103	4.86	N	039290	500	43 억		156603	N	N	0	N	00	N
77	20231215	130432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11160	40	2	0.36	213907660	19042	79.79	11120	11470	11120	14450	7790	11120	11233.47	3.67	3827	3827	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	970	67.23	1.55	12	0.22	166.00	7177.00	19910	20230209	-43.95	9040	20230103	23.45	19910	-43.95	20230209	9040	23.45	20230103	19910	-43.95	20230209	9040	23.45	20230103	4.86	N	039290	500	43 억		156474	N	N	0	N	00	N
78	20231215	120432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11200	80	2	0.72	179844030	15996	67.03	11120	11470	11120	14450	7790	11120	11243.06	3.66	3430	3304	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	974	67.47	1.56	12	0.18	166.00	7177.00	19910	20230209	-43.75	9040	20230103	23.89	19910	-43.75	20230209	9040	23.89	20230103	19910	-43.75	20230209	9040	23.89	20230103	4.86	N	039290	500	43 억		156077	N	N	0	N	00	N
79	20231215	110431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11190	70	2	0.63	166396870	14797	62.00	11120	11470	11120	14450	7790	11120	11245.31	3.66	3358	3338	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	973	67.41	1.56	12	0.17	166.00	7177.00	19910	20230209	-43.80	9040	20230103	23.78	19910	-43.80	20230209	9040	23.78	20230103	19910	-43.80	20230209	9040	23.78	20230103	4.86	N	039290	500	43 억		156005	N	N	0	N	00	N
80	20231215	100434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11290	170	2	1.53	132940080	11818	49.52	11120	11470	11120	14450	7790	11120	11248.95	3.67	3791	3924	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	982	68.01	1.57	12	0.14	166.00	7177.00	19910	20230209	-43.29	9040	20230103	24.89	19910	-43.29	20230209	9040	24.89	20230103	19910	-43.29	20230209	9040	24.89	20230103	4.86	N	039290	500	43 억		156438	N	N	0	N	00	N
81	20231215	090434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11120	0	3	0.00	16668830	1476	6.18	11120	11470	11120	14450	7790	11120	11293.25	3.58	-185	-185	11333	11226	11163	11056	10993	11195	11025	43	3330	500	8000	10	1	8693978	967	66.99	1.55	12	0.02	166.00	7177.00	19910	20230209	-44.15	9040	20230103	23.01	19910	-44.15	20230209	9040	23.01	20230103	19910	-44.15	20230209	9040	23.01	20230103	4.86	N	039290	500	43 억		152462	N	N	0	N	00	N
82	20231214	160431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11120	-30	5	-0.27	259350310	23244	89.72	11210	11270	11100	14490	7810	11150	11157.77	3.58	-2869	-2695	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	967	66.99	1.55	12	0.27	166.00	7177.00	19910	20230209	-44.15	9040	20230103	23.01	19910	-44.15	20230209	9040	23.01	20230103	19910	-44.15	20230209	9040	23.01	20230103	4.86	N	039290	500	43 억		152476	N	N	0	N	00	N
83	20231214	150446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	-10	5	-0.09	228075320	20432	78.87	11210	11270	11100	14490	7810	11150	11162.71	3.57	-3313	-3310	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	969	67.11	1.55	12	0.24	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	4.86	N	039290	500	43 억		152032	N	N	0	N	00	N
84	20231214	140441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	-10	5	-0.09	185884780	16640	64.23	11210	11270	11100	14490	7810	11150	11171.08	3.61	-1625	-1622	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	969	67.11	1.55	12	0.19	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	4.86	N	039290	500	43 억		153720	N	N	0	N	00	N
85	20231214	130440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	-10	5	-0.09	169590780	15178	58.59	11210	11270	11100	14490	7810	11150	11173.61	3.62	-1120	-1117	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	969	67.11	1.55	12	0.17	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	4.86	N	039290	500	43 억		154225	N	N	0	N	00	N
86	20231214	120451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11130	-20	5	-0.18	151813560	13578	52.41	11210	11270	11110	14490	7810	11150	11181.06	3.62	-976	-973	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	968	67.05	1.55	12	0.16	166.00	7177.00	19910	20230209	-44.10	9040	20230103	23.12	19910	-44.10	20230209	9040	23.12	20230103	19910	-44.10	20230209	9040	23.12	20230103	4.86	N	039290	500	43 억		154369	N	N	0	N	00	N
87	20231214	110431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	0	3	0.00	124834530	11155	43.06	11210	11270	11130	14490	7810	11150	11191.25	3.63	-619	-616	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	969	67.17	1.55	12	0.13	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	4.86	N	039290	500	43 억		154726	N	N	0	N	00	N
88	20231214	100428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11190	40	2	0.36	77018660	6873	26.53	11210	11270	11150	14490	7810	11150	11206.75	3.65	160	163	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	973	67.41	1.56	12	0.08	166.00	7177.00	19910	20230209	-43.80	9040	20230103	23.78	19910	-43.80	20230209	9040	23.78	20230103	19910	-43.80	20230209	9040	23.78	20230103	4.86	N	039290	500	43 억		155505	N	N	0	N	00	N
89	20231214	090414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11230	80	2	0.72	11263630	1004	3.88	11210	11270	11210	14490	7810	11150	11225.86	3.65	208	211	11630	11390	11230	10990	10830	11310	10910	43	3340	500	8020	10	1	8693978	976	67.65	1.56	12	0.01	166.00	7177.00	19910	20230209	-43.60	9040	20230103	24.23	19910	-43.60	20230209	9040	24.23	20230103	19910	-43.60	20230209	9040	24.23	20230103	4.86	N	039290	500	43 억		155553	N	N	0	N	00	N
90	20231213	160430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	-90	5	-0.80	285703340	25616	77.09	11170	11470	11070	14610	7870	11240	11153.32	3.65	-4314	-4314	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	969	67.17	1.55	12	0.29	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	4.89	N	039290	500	43 억		155345	N	N	0	N	00	N
91	20231213	150440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11110	-130	5	-1.16	258744940	23189	69.78	11170	11470	11070	14610	7870	11240	11158.09	3.64	-4640	-4640	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	966	66.93	1.55	12	0.27	166.00	7177.00	19910	20230209	-44.20	9040	20230103	22.90	19910	-44.20	20230209	9040	22.90	20230103	19910	-44.20	20230209	9040	22.90	20230103	4.89	N	039290	500	43 억		155019	N	N	0	N	00	N
92	20231213	140440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11100	-140	5	-1.25	212967830	19072	57.39	11170	11470	11070	14610	7870	11240	11166.52	3.68	-3082	-3082	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	965	66.87	1.55	12	0.22	166.00	7177.00	19910	20230209	-44.25	9040	20230103	22.79	19910	-44.25	20230209	9040	22.79	20230103	19910	-44.25	20230209	9040	22.79	20230103	4.89	N	039290	500	43 억		156577	N	N	0	N	00	N
93	20231213	130438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11110	-130	5	-1.16	197119620	17644	53.10	11170	11470	11070	14610	7870	11240	11172.05	3.68	-2970	-2970	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	966	66.93	1.55	12	0.20	166.00	7177.00	19910	20230209	-44.20	9040	20230103	22.90	19910	-44.20	20230209	9040	22.90	20230103	19910	-44.20	20230209	9040	22.90	20230103	4.89	N	039290	500	43 억		156689	N	N	0	N	00	N
94	20231213	120438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11170	-70	5	-0.62	184063890	16471	49.57	11170	11470	11070	14610	7870	11240	11175.03	3.68	-2799	-2799	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	971	67.29	1.56	12	0.19	166.00	7177.00	19910	20230209	-43.90	9040	20230103	23.56	19910	-43.90	20230209	9040	23.56	20230103	19910	-43.90	20230209	9040	23.56	20230103	4.89	N	039290	500	43 억		156860	N	N	0	N	00	N
95	20231213	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11130	-110	5	-0.98	165866570	14838	44.65	11170	11470	11070	14610	7870	11240	11178.50	3.68	-2802	-2802	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	968	67.05	1.55	12	0.17	166.00	7177.00	19910	20230209	-44.10	9040	20230103	23.12	19910	-44.10	20230209	9040	23.12	20230103	19910	-44.10	20230209	9040	23.12	20230103	4.89	N	039290	500	43 억		156857	N	N	0	N	00	N
96	20231213	100443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11080	-160	5	-1.42	145060100	12963	39.01	11170	11470	11080	14610	7870	11240	11190.32	3.68	-2708	-2708	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	963	66.75	1.54	12	0.15	166.00	7177.00	19910	20230209	-44.35	9040	20230103	22.57	19910	-44.35	20230209	9040	22.57	20230103	19910	-44.35	20230209	9040	22.57	20230103	4.89	N	039290	500	43 억		156951	N	N	0	N	00	N
97	20231213	090433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11180	-60	5	-0.53	16177700	1447	4.35	11170	11270	11160	14610	7870	11240	11180.17	3.74	-176	-176	11426	11332	11206	11112	10986	11380	11160	43	3370	500	8090	10	1	8693978	972	67.35	1.56	12	0.02	166.00	7177.00	19910	20230209	-43.85	9040	20230103	23.67	19910	-43.85	20230209	9040	23.67	20230103	19910	-43.85	20230209	9040	23.67	20230103	4.89	N	039290	500	43 억		159483	N	N	0	N	00	N
98	20231212	160419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11240	60	2	0.54	370758090	33052	116.47	11080	11300	11080	14530	7830	11180	11217.42	3.75	735	735	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	977	67.71	1.57	12	0.38	166.00	7177.00	19910	20230209	-43.55	9040	20230103	24.34	19910	-43.55	20230209	9040	24.34	20230103	19910	-43.55	20230209	9040	24.34	20230103	5.01	N	039290	500	43 억		159659	N	N	0	N	00	N
99	20231212	150425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11230	50	2	0.45	362125890	32283	113.76	11080	11300	11080	14530	7830	11180	11217.23	3.74	507	507	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	976	67.65	1.56	12	0.37	166.00	7177.00	19910	20230209	-43.60	9040	20230103	24.23	19910	-43.60	20230209	9040	24.23	20230103	19910	-43.60	20230209	9040	24.23	20230103	5.01	N	039290	500	43 억		159431	N	N	0	N	00	N
100	20231212	140408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11240	60	2	0.54	286819860	25567	90.09	11080	11300	11080	14530	7830	11180	11218.36	3.73	74	74	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	977	67.71	1.57	12	0.29	166.00	7177.00	19910	20230209	-43.55	9040	20230103	24.34	19910	-43.55	20230209	9040	24.34	20230103	19910	-43.55	20230209	9040	24.34	20230103	5.01	N	039290	500	43 억		158998	N	N	0	N	00	N
101	20231212	130405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11270	90	2	0.81	246073360	21941	77.32	11080	11300	11080	14530	7830	11180	11215.23	3.72	-504	-504	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	980	67.89	1.57	12	0.25	166.00	7177.00	19910	20230209	-43.40	9040	20230103	24.67	19910	-43.40	20230209	9040	24.67	20230103	19910	-43.40	20230209	9040	24.67	20230103	5.01	N	039290	500	43 억		158420	N	N	0	N	00	N
102	20231212	120403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11250	70	2	0.63	190994800	17046	60.07	11080	11300	11080	14530	7830	11180	11204.67	3.69	-1854	-1854	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	978	67.77	1.57	12	0.20	166.00	7177.00	19910	20230209	-43.50	9040	20230103	24.45	19910	-43.50	20230209	9040	24.45	20230103	19910	-43.50	20230209	9040	24.45	20230103	5.01	N	039290	500	43 억		157070	N	N	0	N	00	N
103	20231212	110407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11200	20	2	0.18	171843550	15342	54.06	11080	11300	11080	14530	7830	11180	11200.86	3.68	-2143	-2143	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	974	67.47	1.56	12	0.18	166.00	7177.00	19910	20230209	-43.75	9040	20230103	23.89	19910	-43.75	20230209	9040	23.89	20230103	19910	-43.75	20230209	9040	23.89	20230103	5.01	N	039290	500	43 억		156781	N	N	0	N	00	N
104	20231212	100424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11200	20	2	0.18	146508740	13079	46.09	11080	11300	11080	14530	7830	11180	11201.83	3.68	-2059	-2059	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	974	67.47	1.56	12	0.15	166.00	7177.00	19910	20230209	-43.75	9040	20230103	23.89	19910	-43.75	20230209	9040	23.89	20230103	19910	-43.75	20230209	9040	23.89	20230103	5.01	N	039290	500	43 억		156865	N	N	0	N	00	N
105	20231212	090420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11100	-80	5	-0.72	14902590	1344	4.74	11080	11180	11080	14530	7830	11180	11088.24	3.72	-288	-198	11473	11326	11153	11006	10833	11400	11080	43	3350	500	8040	10	1	8693978	965	66.87	1.55	12	0.02	166.00	7177.00	19910	20230209	-44.25	9040	20230103	22.79	19910	-44.25	20230209	9040	22.79	20230103	19910	-44.25	20230209	9040	22.79	20230103	5.01	N	039290	500	43 억		158636	N	N	0	N	00	N
106	20231211	160423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11180	230	2	2.10	316244610	28292	82.16	11080	11300	10980	14230	7670	10950	11177.88	3.73	3324	3064	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	972	67.35	1.56	12	0.33	166.00	7177.00	19910	20230209	-43.85	9040	20230103	23.67	19910	-43.85	20230209	9040	23.67	20230103	19910	-43.85	20230209	9040	23.67	20230103	4.98	N	039290	500	43 억		158924	N	N	0	N	00	N
107	20231211	150422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	200	2	1.83	290704270	26004	75.51	11080	11300	10980	14230	7670	10950	11179.21	3.73	3324	3064	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	969	67.17	1.55	12	0.30	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	4.98	N	039290	500	43 억		158924	N	N	0	N	00	N
108	20231211	140421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	190	2	1.74	271369270	24270	70.48	11080	11300	10980	14230	7670	10950	11181.26	3.73	3339	3079	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	969	67.11	1.55	12	0.28	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	4.98	N	039290	500	43 억		158939	N	N	0	N	00	N
109	20231211	130423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	190	2	1.74	264198030	23626	68.61	11080	11300	10980	14230	7670	10950	11182.51	3.73	3458	3198	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	969	67.11	1.55	12	0.27	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	4.98	N	039290	500	43 억		159058	N	N	0	N	00	N
110	20231211	120423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11170	220	2	2.01	253953130	22707	65.94	11080	11300	10980	14230	7670	10950	11183.91	3.74	3631	3371	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	971	67.29	1.56	12	0.26	166.00	7177.00	19910	20230209	-43.90	9040	20230103	23.56	19910	-43.90	20230209	9040	23.56	20230103	19910	-43.90	20230209	9040	23.56	20230103	4.98	N	039290	500	43 억		159231	N	N	0	N	00	N
111	20231211	110420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11200	250	2	2.28	231892740	20733	60.21	11080	11300	10980	14230	7670	10950	11184.72	3.74	3693	3433	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	974	67.47	1.56	12	0.24	166.00	7177.00	19910	20230209	-43.75	9040	20230103	23.89	19910	-43.75	20230209	9040	23.89	20230103	19910	-43.75	20230209	9040	23.89	20230103	4.98	N	039290	500	43 억		159293	N	N	0	N	00	N
112	20231211	100421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11170	220	2	2.01	190062940	16992	49.34	11080	11300	10980	14230	7670	10950	11185.44	3.72	3005	2892	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	971	67.29	1.56	12	0.20	166.00	7177.00	19910	20230209	-43.90	9040	20230103	23.56	19910	-43.90	20230209	9040	23.56	20230103	19910	-43.90	20230209	9040	23.56	20230103	4.98	N	039290	500	43 억		158605	N	N	0	N	00	N
113	20231211	090419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11030	80	2	0.73	32047240	2906	8.44	11080	11080	10980	14230	7670	10950	11027.96	3.64	-507	-590	11216	11082	10816	10682	10416	11150	10750	43	3280	500	7880	10	1	8693978	959	66.45	1.54	12	0.03	166.00	7177.00	19910	20230209	-44.60	9040	20230103	22.01	19910	-44.60	20230209	9040	22.01	20230103	19910	-44.60	20230209	9040	22.01	20230103	4.98	N	039290	500	43 억		155093	N	N	0	N	00	N
114	20231208	160417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10950	400	2	3.79	368080270	34141	159.20	10600	10950	10550	13710	7390	10550	10780.97	3.65	11308	11307	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	952	65.96	1.53	12	0.39	166.00	7177.00	19910	20230209	-45.00	9040	20230103	21.13	19910	-45.00	20230209	9040	21.13	20230103	19910	-45.00	20230209	9040	21.13	20230103	5.00	N	039290	500	43 억		155600	N	N	0	N	00	N
115	20231208	150418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10830	280	2	2.65	296990620	27619	128.78	10600	10850	10550	13710	7390	10550	10753.13	3.65	11000	10786	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	942	65.24	1.51	12	0.32	166.00	7177.00	19910	20230209	-45.61	9040	20230103	19.80	19910	-45.61	20230209	9040	19.80	20230103	19910	-45.61	20230209	9040	19.80	20230103	5.00	N	039290	500	43 억		155292	N	N	0	N	00	N
116	20231208	140418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10740	190	2	1.80	225443510	20998	97.91	10600	10820	10550	13710	7390	10550	10736.43	3.54	6334	6330	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	934	64.70	1.50	12	0.24	166.00	7177.00	19910	20230209	-46.06	9040	20230103	18.81	19910	-46.06	20230209	9040	18.81	20230103	19910	-46.06	20230209	9040	18.81	20230103	5.00	N	039290	500	43 억		150626	N	N	0	N	00	N
117	20231208	130416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10770	220	2	2.09	206551730	19237	89.70	10600	10820	10550	13710	7390	10550	10737.21	3.52	5754	5753	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	936	64.88	1.50	12	0.22	166.00	7177.00	19910	20230209	-45.91	9040	20230103	19.14	19910	-45.91	20230209	9040	19.14	20230103	19910	-45.91	20230209	9040	19.14	20230103	5.00	N	039290	500	43 억		150046	N	N	0	N	00	N
118	20231208	120413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10750	200	2	1.90	140646650	13114	61.15	10600	10820	10550	13710	7390	10550	10724.92	3.47	3500	3499	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	935	64.76	1.50	12	0.15	166.00	7177.00	19910	20230209	-46.01	9040	20230103	18.92	19910	-46.01	20230209	9040	18.92	20230103	19910	-46.01	20230209	9040	18.92	20230103	5.00	N	039290	500	43 억		147792	N	N	0	N	00	N
119	20231208	110413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10730	180	2	1.71	131202600	12235	57.05	10600	10820	10550	13710	7390	10550	10723.55	3.47	3578	3577	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	933	64.64	1.50	12	0.14	166.00	7177.00	19910	20230209	-46.11	9040	20230103	18.69	19910	-46.11	20230209	9040	18.69	20230103	19910	-46.11	20230209	9040	18.69	20230103	5.00	N	039290	500	43 억		147870	N	N	0	N	00	N
120	20231208	100419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10720	170	2	1.61	106579220	9943	46.36	10600	10820	10550	13710	7390	10550	10719.02	3.47	3481	3312	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	932	64.58	1.49	12	0.11	166.00	7177.00	19910	20230209	-46.16	9040	20230103	18.58	19910	-46.16	20230209	9040	18.58	20230103	19910	-46.16	20230209	9040	18.58	20230103	5.00	N	039290	500	43 억		147773	N	N	0	N	00	N
121	20231208	090414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10690	140	2	1.33	17652060	1658	7.73	10600	10720	10550	13710	7390	10550	10646.60	3.38	-220	-220	10816	10682	10576	10442	10336	10670	10430	43	3160	500	7590	10	1	8693978	929	64.40	1.49	12	0.02	166.00	7177.00	19910	20230209	-46.31	9040	20230103	18.25	19910	-46.31	20230209	9040	18.25	20230103	19910	-46.31	20230209	9040	18.25	20230103	5.00	N	039290	500	43 억		144072	N	N	0	N	00	N
122	20231207	160413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10550	-80	5	-0.75	226980680	21445	81.36	10550	10710	10470	13810	7450	10630	10584.51	3.39	-8180	-8180	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	917	63.55	1.47	12	0.25	166.00	7177.00	19910	20230209	-47.01	9040	20230103	16.70	19910	-47.01	20230209	9040	16.70	20230103	19910	-47.01	20230209	9040	16.70	20230103	5.03	N	039290	500	43 억		144292	N	N	0	N	00	N
123	20231207	150415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10640	10	2	0.09	200283430	18927	71.80	10550	10710	10470	13810	7450	10630	10581.89	3.42	-6851	-6851	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	925	64.10	1.48	12	0.22	166.00	7177.00	19910	20230209	-46.56	9040	20230103	17.70	19910	-46.56	20230209	9040	17.70	20230103	19910	-46.56	20230209	9040	17.70	20230103	5.03	N	039290	500	43 억		145621	N	N	0	N	00	N
124	20231207	140413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10590	-40	5	-0.38	181211140	17130	64.99	10550	10710	10470	13810	7450	10630	10578.58	3.44	-5795	-5795	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	921	63.80	1.48	12	0.20	166.00	7177.00	19910	20230209	-46.81	9040	20230103	17.15	19910	-46.81	20230209	9040	17.15	20230103	19910	-46.81	20230209	9040	17.15	20230103	5.03	N	039290	500	43 억		146677	N	N	0	N	00	N
125	20231207	130415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10670	40	2	0.38	167342820	15824	60.03	10550	10710	10470	13810	7450	10630	10575.25	3.44	-5780	-5780	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	928	64.28	1.49	12	0.18	166.00	7177.00	19910	20230209	-46.41	9040	20230103	18.03	19910	-46.41	20230209	9040	18.03	20230103	19910	-46.41	20230209	9040	18.03	20230103	5.03	N	039290	500	43 억		146692	N	N	0	N	00	N
126	20231207	120415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10700	70	2	0.66	152680840	14451	54.82	10550	10700	10470	13810	7450	10630	10565.42	3.45	-5495	-5495	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	930	64.46	1.49	12	0.17	166.00	7177.00	19910	20230209	-46.26	9040	20230103	18.36	19910	-46.26	20230209	9040	18.36	20230103	19910	-46.26	20230209	9040	18.36	20230103	5.03	N	039290	500	43 억		146977	N	N	0	N	00	N
127	20231207	110410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10570	-60	5	-0.56	118528610	11244	42.66	10550	10700	10470	13810	7450	10630	10541.50	3.47	-4485	-4485	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	919	63.67	1.47	12	0.13	166.00	7177.00	19910	20230209	-46.91	9040	20230103	16.92	19910	-46.91	20230209	9040	16.92	20230103	19910	-46.91	20230209	9040	16.92	20230103	5.03	N	039290	500	43 억		147987	N	N	0	N	00	N
128	20231207	100411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10600	-30	5	-0.28	100572270	9543	36.20	10550	10700	10470	13810	7450	10630	10538.85	3.48	-4176	-4176	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	922	63.86	1.48	12	0.11	166.00	7177.00	19910	20230209	-46.76	9040	20230103	17.26	19910	-46.76	20230209	9040	17.26	20230103	19910	-46.76	20230209	9040	17.26	20230103	5.03	N	039290	500	43 억		148296	N	N	0	N	00	N
129	20231207	090416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10550	-80	5	-0.75	7142490	677	2.57	10550	10560	10550	13810	7450	10630	10550.21	3.58	18	8	10783	10706	10583	10506	10383	10745	10545	43	3180	500	7650	10	1	8693978	917	63.55	1.47	12	0.01	166.00	7177.00	19910	20230209	-47.01	9040	20230103	16.70	19910	-47.01	20230209	9040	16.70	20230103	19910	-47.01	20230209	9040	16.70	20230103	5.03	N	039290	500	43 억		152490	N	N	0	N	00	N
130	20231206	160407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10630	80	2	0.76	273212600	25898	49.02	10460	10660	10460	13710	7390	10550	10549.46	3.58	3909	3907	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	924	64.04	1.48	12	0.30	166.00	7177.00	19910	20230209	-46.61	9040	20230103	17.59	19910	-46.61	20230209	9040	17.59	20230103	19910	-46.61	20230209	9040	17.59	20230103	4.97	N	039290	500	43 억		152472	N	N	0	N	00	N
131	20231206	150416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10650	100	2	0.95	223451170	21199	40.13	10460	10660	10460	13710	7390	10550	10540.65	3.57	3540	3269	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	926	64.16	1.48	12	0.24	166.00	7177.00	19910	20230209	-46.51	9040	20230103	17.81	19910	-46.51	20230209	9040	17.81	20230103	19910	-46.51	20230209	9040	17.81	20230103	4.97	N	039290	500	43 억		152103	N	N	0	N	00	N
132	20231206	140414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10560	10	2	0.09	189718380	18015	34.10	10460	10660	10460	13710	7390	10550	10531.13	3.55	2555	2553	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	918	63.61	1.47	12	0.21	166.00	7177.00	19910	20230209	-46.96	9040	20230103	16.81	19910	-46.96	20230209	9040	16.81	20230103	19910	-46.96	20230209	9040	16.81	20230103	4.97	N	039290	500	43 억		151118	N	N	0	N	00	N
133	20231206	130411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10570	20	2	0.19	181401540	17228	32.61	10460	10660	10460	13710	7390	10550	10529.46	3.55	2596	2594	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	919	63.67	1.47	12	0.20	166.00	7177.00	19910	20230209	-46.91	9040	20230103	16.92	19910	-46.91	20230209	9040	16.92	20230103	19910	-46.91	20230209	9040	16.92	20230103	4.97	N	039290	500	43 억		151159	N	N	0	N	00	N
134	20231206	120409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10640	90	2	0.85	176010830	16719	31.65	10460	10660	10460	13710	7390	10550	10527.59	3.55	2792	2689	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	925	64.10	1.48	12	0.19	166.00	7177.00	19910	20230209	-46.56	9040	20230103	17.70	19910	-46.56	20230209	9040	17.70	20230103	19910	-46.56	20230209	9040	17.70	20230103	4.97	N	039290	500	43 억		151355	N	N	0	N	00	N
135	20231206	110415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10600	50	2	0.47	157706070	14994	28.38	10460	10620	10460	13710	7390	10550	10517.95	3.55	2552	2585	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	922	63.86	1.48	12	0.17	166.00	7177.00	19910	20230209	-46.76	9040	20230103	17.26	19910	-46.76	20230209	9040	17.26	20230103	19910	-46.76	20230209	9040	17.26	20230103	4.97	N	039290	500	43 억		151115	N	N	0	N	00	N
136	20231206	100411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10540	-10	5	-0.09	116489560	11081	20.98	10460	10610	10460	13710	7390	10550	10512.55	3.50	748	842	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	916	63.49	1.47	12	0.13	166.00	7177.00	19910	20230209	-47.06	9040	20230103	16.59	19910	-47.06	20230209	9040	16.59	20230103	19910	-47.06	20230209	9040	16.59	20230103	4.97	N	039290	500	43 억		149311	N	N	0	N	00	N
137	20231206	090412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10500	-50	5	-0.47	32227970	3077	5.82	10460	10590	10460	13710	7390	10550	10473.83	3.50	502	596	11270	10910	10720	10360	10170	10815	10265	43	3160	500	7590	10	1	8693978	913	63.25	1.46	12	0.04	166.00	7177.00	19910	20230209	-47.26	9040	20230103	16.15	19910	-47.26	20230209	9040	16.15	20230103	19910	-47.26	20230209	9040	16.15	20230103	4.97	N	039290	500	43 억		149065	N	N	0	N	00	N
138	20231205	160412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10550	-560	5	-5.04	564940740	52467	141.97	11000	11080	10530	14440	7780	11110	10768.19	3.49	-9082	-9039	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	917	63.55	1.47	12	0.60	166.00	7177.00	19910	20230209	-47.01	9040	20230103	16.70	19910	-47.01	20230209	9040	16.70	20230103	19910	-47.01	20230209	9040	16.70	20230103	4.94	N	039290	500	43 억		148563	N	N	0	N	00	N
139	20231205	150412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10540	-570	5	-5.13	521533030	48351	130.83	11000	11080	10540	14440	7780	11110	10786.40	3.50	-8739	-8696	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	916	63.49	1.47	12	0.56	166.00	7177.00	19910	20230209	-47.06	9040	20230103	16.59	19910	-47.06	20230209	9040	16.59	20230103	19910	-47.06	20230209	9040	16.59	20230103	4.94	N	039290	500	43 억		148906	N	N	0	N	00	N
140	20231205	140412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10670	-440	5	-3.96	357841780	32917	89.07	11000	11080	10670	14440	7780	11110	10871.03	3.56	-6193	-6200	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	928	64.28	1.49	12	0.38	166.00	7177.00	19910	20230209	-46.41	9040	20230103	18.03	19910	-46.41	20230209	9040	18.03	20230103	19910	-46.41	20230209	9040	18.03	20230103	4.94	N	039290	500	43 억		151452	N	N	0	N	00	N
141	20231205	130412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10810	-300	5	-2.70	267438840	24510	66.32	11000	11080	10800	14440	7780	11110	10911.42	3.66	-1913	-1921	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	940	65.12	1.51	12	0.28	166.00	7177.00	19910	20230209	-45.71	9040	20230103	19.58	19910	-45.71	20230209	9040	19.58	20230103	19910	-45.71	20230209	9040	19.58	20230103	4.94	N	039290	500	43 억		155732	N	N	0	N	00	N
142	20231205	120409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10800	-310	5	-2.79	245693410	22501	60.89	11000	11080	10800	14440	7780	11110	10919.22	3.66	-1716	-1724	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	939	65.06	1.50	12	0.26	166.00	7177.00	19910	20230209	-45.76	9040	20230103	19.47	19910	-45.76	20230209	9040	19.47	20230103	19910	-45.76	20230209	9040	19.47	20230103	4.94	N	039290	500	43 억		155929	N	N	0	N	00	N
143	20231205	110410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10880	-230	5	-2.07	194993470	17819	48.22	11000	11080	10870	14440	7780	11110	10943.01	3.66	-1656	-1664	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	946	65.54	1.52	12	0.20	166.00	7177.00	19910	20230209	-45.35	9040	20230103	20.35	19910	-45.35	20230209	9040	20.35	20230103	19910	-45.35	20230209	9040	20.35	20230103	4.94	N	039290	500	43 억		155989	N	N	0	N	00	N
144	20231205	100409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10970	-140	5	-1.26	99831000	9098	24.62	11000	11080	10910	14440	7780	11110	10972.85	3.66	-1587	-1595	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	954	66.08	1.53	12	0.10	166.00	7177.00	19910	20230209	-44.90	9040	20230103	21.35	19910	-44.90	20230209	9040	21.35	20230103	19910	-44.90	20230209	9040	21.35	20230103	4.94	N	039290	500	43 억		156058	N	N	0	N	00	N
145	20231205	090408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10990	-120	5	-1.08	14036550	1277	3.46	11000	11030	10960	14440	7780	11110	10991.82	3.69	-473	-481	11290	11200	11100	11010	10910	11150	10960	43	3330	500	7990	10	1	8693978	955	66.20	1.53	12	0.01	166.00	7177.00	19910	20230209	-44.80	9040	20230103	21.57	19910	-44.80	20230209	9040	21.57	20230103	19910	-44.80	20230209	9040	21.57	20230103	4.94	N	039290	500	43 억		157172	N	N	0	N	00	N
146	20231204	160409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11110	-110	5	-0.98	407136130	36736	88.96	11150	11190	11000	14580	7860	11220	11082.76	3.70	-2629	-2629	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	966	66.93	1.55	12	0.42	166.00	7177.00	19910	20230209	-44.20	9040	20230103	22.90	19910	-44.20	20230209	9040	22.90	20230103	19910	-44.20	20230209	9040	22.90	20230103	5.04	N	039290	500	43 억		157645	N	N	0	N	00	N
147	20231204	150410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11070	-150	5	-1.34	385361110	34769	84.20	11150	11190	11000	14580	7860	11220	11083.47	3.69	-3080	-3080	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	962	66.69	1.54	12	0.40	166.00	7177.00	19910	20230209	-44.40	9040	20230103	22.46	19910	-44.40	20230209	9040	22.46	20230103	19910	-44.40	20230209	9040	22.46	20230103	5.04	N	039290	500	43 억		157194	N	N	0	N	00	N
148	20231204	140407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11100	-120	5	-1.07	283858940	25577	61.94	11150	11190	11020	14580	7860	11220	11098.21	3.67	-3941	-3993	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	965	66.87	1.55	12	0.29	166.00	7177.00	19910	20230209	-44.25	9040	20230103	22.79	19910	-44.25	20230209	9040	22.79	20230103	19910	-44.25	20230209	9040	22.79	20230103	5.04	N	039290	500	43 억		156333	N	N	0	N	00	N
149	20231204	130406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11120	-100	5	-0.89	262820170	23680	57.34	11150	11190	11020	14580	7860	11220	11098.82	3.66	-4159	-4159	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	967	66.99	1.55	12	0.27	166.00	7177.00	19910	20230209	-44.15	9040	20230103	23.01	19910	-44.15	20230209	9040	23.01	20230103	19910	-44.15	20230209	9040	23.01	20230103	5.04	N	039290	500	43 억		156115	N	N	0	N	00	N
150	20231204	120407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11120	-100	5	-0.89	241472400	21757	52.69	11150	11190	11020	14580	7860	11220	11098.61	3.63	-5640	-5660	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	967	66.99	1.55	12	0.25	166.00	7177.00	19910	20230209	-44.15	9040	20230103	23.01	19910	-44.15	20230209	9040	23.01	20230103	19910	-44.15	20230209	9040	23.01	20230103	5.04	N	039290	500	43 억		154634	N	N	0	N	00	N
151	20231204	110408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11090	-130	5	-1.16	172263000	15501	37.54	11150	11190	11040	14580	7860	11220	11113.02	3.60	-7027	-7027	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	964	66.81	1.55	12	0.18	166.00	7177.00	19910	20230209	-44.30	9040	20230103	22.68	19910	-44.30	20230209	9040	22.68	20230103	19910	-44.30	20230209	9040	22.68	20230103	5.04	N	039290	500	43 억		153247	N	N	0	N	00	N
152	20231204	100408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11040	-180	5	-1.60	149089930	13407	32.47	11150	11190	11040	14580	7860	11220	11120.31	3.60	-6968	-7212	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	960	66.51	1.54	12	0.15	166.00	7177.00	19910	20230209	-44.55	9040	20230103	22.12	19910	-44.55	20230209	9040	22.12	20230103	19910	-44.55	20230209	9040	22.12	20230103	5.04	N	039290	500	43 억		153306	N	N	0	N	00	N
153	20231204	090407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11120	-100	5	-0.89	12386500	1112	2.69	11150	11160	11120	14580	7860	11220	11138.94	3.75	-710	-709	11546	11382	11226	11062	10906	11305	10985	43	3360	500	8070	10	1	8693978	967	66.99	1.55	12	0.01	166.00	7177.00	19910	20230209	-44.15	9040	20230103	23.01	19910	-44.15	20230209	9040	23.01	20230103	19910	-44.15	20230209	9040	23.01	20230103	5.04	N	039290	500	43 억		159564	N	N	0	N	00	N
154	20231201	160408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11220	-180	5	-1.58	458554280	41100	99.70	11300	11390	11070	14820	7980	11400	11156.63	3.76	-6864	-6750	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	975	67.59	1.56	12	0.47	166.00	7177.00	19910	20230209	-43.65	9040	20230103	24.12	19910	-43.65	20230209	9040	24.12	20230103	19910	-43.65	20230209	9040	24.12	20230103	5.14	N	039290	500	43 억		160274	N	N	0	N	00	N
155	20231201	150407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11100	-300	5	-2.63	301844520	26976	65.44	11300	11390	11090	14820	7980	11400	11188.98	3.78	-6175	-5946	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	965	66.87	1.55	12	0.31	166.00	7177.00	19910	20230209	-44.25	9040	20230103	22.79	19910	-44.25	20230209	9040	22.79	20230103	19910	-44.25	20230209	9040	22.79	20230103	5.14	N	039290	500	43 억		160963	N	N	0	N	00	N
156	20231201	140406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	-250	5	-2.19	245830800	21935	53.21	11300	11390	11120	14820	7980	11400	11206.80	3.80	-5359	-5130	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	969	67.17	1.55	12	0.25	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	5.14	N	039290	500	43 억		161779	N	N	0	N	00	N
157	20231201	130406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11130	-270	5	-2.37	220768290	19686	47.75	11300	11390	11120	14820	7980	11400	11214.01	3.80	-5258	-5029	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	968	67.05	1.55	12	0.23	166.00	7177.00	19910	20230209	-44.10	9040	20230103	23.12	19910	-44.10	20230209	9040	23.12	20230103	19910	-44.10	20230209	9040	23.12	20230103	5.14	N	039290	500	43 억		161880	N	N	0	N	00	N
158	20231201	120409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11190	-210	5	-1.84	151719870	13497	32.74	11300	11390	11150	14820	7980	11400	11240.42	3.88	-1882	-1653	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	973	67.41	1.56	12	0.16	166.00	7177.00	19910	20230209	-43.80	9040	20230103	23.78	19910	-43.80	20230209	9040	23.78	20230103	19910	-43.80	20230209	9040	23.78	20230103	5.14	N	039290	500	43 억		165256	N	N	0	N	00	N
159	20231201	110408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11170	-230	5	-2.02	131995960	11736	28.47	11300	11390	11150	14820	7980	11400	11246.45	3.89	-1389	-1160	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	971	67.29	1.56	12	0.13	166.00	7177.00	19910	20230209	-43.90	9040	20230103	23.56	19910	-43.90	20230209	9040	23.56	20230103	19910	-43.90	20230209	9040	23.56	20230103	5.14	N	039290	500	43 억		165749	N	N	0	N	00	N
160	20231201	100410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11200	-200	5	-1.75	104839670	9306	22.57	11300	11390	11150	14820	7980	11400	11265.09	3.90	-1105	-876	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	974	67.47	1.56	12	0.11	166.00	7177.00	19910	20230209	-43.75	9040	20230103	23.89	19910	-43.75	20230209	9040	23.89	20230103	19910	-43.75	20230209	9040	23.89	20230103	5.14	N	039290	500	43 억		166033	N	N	0	N	00	N
161	20231201	090405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11300	-100	5	-0.88	25633400	2268	5.50	11300	11300	11300	14820	7980	11400	11300.00	3.96	1387	1404	11593	11496	11363	11266	11133	11430	11200	43	3420	500	8200	10	1	8693978	982	68.07	1.57	12	0.03	166.00	7177.00	19910	20230209	-43.24	9040	20230103	25.00	19910	-43.24	20230209	9040	25.00	20230103	19910	-43.24	20230209	9040	25.00	20230103	5.14	N	039290	500	43 억		168525	N	N	0	N	00	N