KissMeData/039420/price/prices-20230901.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	20230927	160443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2400	-15	5	-0.62	154230745	64151	97.05	2395	2430	2390	3135	1695	2415	2404.21	1.36	0	1315	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	580	8.45	1.06	12	0.27	284.00	2260.00	3100	20230316	-22.58	2250	20230103	6.67	3100	-22.58	20230316	2250	6.67	20230103	3100	-22.58	20230316	2250	6.67	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
3	20230927	150446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2410	-5	5	-0.21	113740570	47303	71.56	2395	2430	2390	3135	1695	2415	2404.51	1.36	0	1046	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	582	8.49	1.07	12	0.20	284.00	2260.00	3100	20230316	-22.26	2250	20230103	7.11	3100	-22.26	20230316	2250	7.11	20230103	3100	-22.26	20230316	2250	7.11	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
4	20230927	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2415	0	3	0.00	83428325	34689	52.48	2395	2430	2390	3135	1695	2415	2405.04	1.36	0	-496	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	583	8.50	1.07	12	0.14	284.00	2260.00	3100	20230316	-22.10	2250	20230103	7.33	3100	-22.10	20230316	2250	7.33	20230103	3100	-22.10	20230316	2250	7.33	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
5	20230927	130441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2415	0	3	0.00	77688390	32308	48.88	2395	2430	2390	3135	1695	2415	2404.62	1.36	0	-325	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	583	8.50	1.07	12	0.13	284.00	2260.00	3100	20230316	-22.10	2250	20230103	7.33	3100	-22.10	20230316	2250	7.33	20230103	3100	-22.10	20230316	2250	7.33	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
6	20230927	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2405	-10	5	-0.41	63934475	26582	40.22	2395	2430	2390	3135	1695	2415	2405.18	1.36	0	-223	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	581	8.47	1.06	12	0.11	284.00	2260.00	3100	20230316	-22.42	2250	20230103	6.89	3100	-22.42	20230316	2250	6.89	20230103	3100	-22.42	20230316	2250	6.89	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
7	20230927	110445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2405	-10	5	-0.41	54143720	22512	34.06	2395	2430	2390	3135	1695	2415	2405.10	1.36	0	-75	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	581	8.47	1.06	12	0.09	284.00	2260.00	3100	20230316	-22.42	2250	20230103	6.89	3100	-22.42	20230316	2250	6.89	20230103	3100	-22.42	20230316	2250	6.89	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
8	20230927	100441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2405	-10	5	-0.41	35289000	14686	22.22	2395	2430	2390	3135	1695	2415	2402.90	1.36	0	-523	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	581	8.47	1.06	12	0.06	284.00	2260.00	3100	20230316	-22.42	2250	20230103	6.89	3100	-22.42	20230316	2250	6.89	20230103	3100	-22.42	20230316	2250	6.89	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
9	20230927	090448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2395	-20	5	-0.83	6581555	2748	4.16	2395	2400	2395	3135	1695	2415	2395.03	1.36	0	-211	2435	2425	2405	2395	2375	2430	2400	121	720	500	1730	5	1	24154730	579	8.43	1.06	12	0.01	284.00	2260.00	3100	20230316	-22.74	2250	20230103	6.44	3100	-22.74	20230316	2250	6.44	20230103	3100	-22.74	20230316	2250	6.44	20230103	4.44	N	039420	500	120 억		328419	N	N	0	N	00	N
10	20230926	160441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2415	15	2	0.62	155359140	64690	31.17	2405	2415	2385	3120	1680	2400	2401.59	1.37	0	-1769	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	583	8.50	1.07	12	0.27	284.00	2260.00	3100	20230316	-22.10	2250	20230103	7.33	3100	-22.10	20230316	2250	7.33	20230103	3100	-22.10	20230316	2250	7.33	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
11	20230926	150443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2395	-5	5	-0.21	115925240	48326	23.28	2405	2415	2385	3120	1680	2400	2398.82	1.37	0	-968	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	579	8.43	1.06	12	0.20	284.00	2260.00	3100	20230316	-22.74	2250	20230103	6.44	3100	-22.74	20230316	2250	6.44	20230103	3100	-22.74	20230316	2250	6.44	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
12	20230926	140437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2400	0	3	0.00	101482910	42310	20.39	2405	2415	2385	3120	1680	2400	2398.56	1.37	0	-805	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	580	8.45	1.06	12	0.18	284.00	2260.00	3100	20230316	-22.58	2250	20230103	6.67	3100	-22.58	20230316	2250	6.67	20230103	3100	-22.58	20230316	2250	6.67	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
13	20230926	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2395	-5	5	-0.21	89482040	37303	17.97	2405	2415	2385	3120	1680	2400	2398.79	1.37	0	1087	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	579	8.43	1.06	12	0.15	284.00	2260.00	3100	20230316	-22.74	2250	20230103	6.44	3100	-22.74	20230316	2250	6.44	20230103	3100	-22.74	20230316	2250	6.44	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
14	20230926	120441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2395	-5	5	-0.21	79180365	33012	15.91	2405	2415	2385	3120	1680	2400	2398.53	1.37	0	781	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	579	8.43	1.06	12	0.14	284.00	2260.00	3100	20230316	-22.74	2250	20230103	6.44	3100	-22.74	20230316	2250	6.44	20230103	3100	-22.74	20230316	2250	6.44	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
15	20230926	110440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2390	-10	5	-0.42	77263030	32212	15.52	2405	2415	2385	3120	1680	2400	2398.58	1.37	0	1153	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	577	8.42	1.06	12	0.13	284.00	2260.00	3100	20230316	-22.90	2250	20230103	6.22	3100	-22.90	20230316	2250	6.22	20230103	3100	-22.90	20230316	2250	6.22	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
16	20230926	100439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2390	-10	5	-0.42	60317170	25142	12.11	2405	2415	2385	3120	1680	2400	2399.06	1.37	0	-2312	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	577	8.42	1.06	12	0.10	284.00	2260.00	3100	20230316	-22.90	2250	20230103	6.22	3100	-22.90	20230316	2250	6.22	20230103	3100	-22.90	20230316	2250	6.22	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
17	20230926	090439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2410	10	2	0.42	11617925	4827	2.33	2405	2415	2405	3120	1680	2400	2406.86	1.37	0	1526	2553	2476	2433	2356	2313	2515	2395	121	720	500	1720	5	1	24154730	582	8.49	1.07	12	0.02	284.00	2260.00	3100	20230316	-22.26	2250	20230103	7.11	3100	-22.26	20230316	2250	7.11	20230103	3100	-22.26	20230316	2250	7.11	20230103	4.52	N	039420	500	120 억		330641	N	N	0	N	00	N
18	20230925	160440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2400	-35	5	-1.44	482487715	199035	174.23	2390	2510	2390	3165	1705	2435	2424.14	1.43	0	-13783	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	580	8.45	1.06	12	0.82	284.00	2260.00	3100	20230316	-22.58	2250	20230103	6.67	3100	-22.58	20230316	2250	6.67	20230103	3100	-22.58	20230316	2250	6.67	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
19	20230925	150442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2395	-40	5	-1.64	444120705	183049	160.23	2390	2510	2390	3165	1705	2435	2426.24	1.43	0	-13065	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	579	8.43	1.06	12	0.76	284.00	2260.00	3100	20230316	-22.74	2250	20230103	6.44	3100	-22.74	20230316	2250	6.44	20230103	3100	-22.74	20230316	2250	6.44	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
20	20230925	140435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2410	-25	5	-1.03	359798820	147943	129.50	2390	2510	2390	3165	1705	2435	2432.01	1.43	0	-13271	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	582	8.49	1.07	12	0.61	284.00	2260.00	3100	20230316	-22.26	2250	20230103	7.11	3100	-22.26	20230316	2250	7.11	20230103	3100	-22.26	20230316	2250	7.11	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
21	20230925	130436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2410	-25	5	-1.03	313271445	128610	112.58	2390	2510	2390	3165	1705	2435	2435.82	1.43	0	-14342	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	582	8.49	1.07	12	0.53	284.00	2260.00	3100	20230316	-22.26	2250	20230103	7.11	3100	-22.26	20230316	2250	7.11	20230103	3100	-22.26	20230316	2250	7.11	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
22	20230925	120441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2425	-10	5	-0.41	298350080	122423	107.16	2390	2510	2390	3165	1705	2435	2437.04	1.43	0	-14430	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	586	8.54	1.07	12	0.51	284.00	2260.00	3100	20230316	-21.77	2250	20230103	7.78	3100	-21.77	20230316	2250	7.78	20230103	3100	-21.77	20230316	2250	7.78	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
23	20230925	110436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2420	-15	5	-0.62	275105630	112805	98.75	2390	2510	2390	3165	1705	2435	2438.77	1.43	0	-14490	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	585	8.52	1.07	12	0.47	284.00	2260.00	3100	20230316	-21.94	2250	20230103	7.56	3100	-21.94	20230316	2250	7.56	20230103	3100	-21.94	20230316	2250	7.56	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
24	20230925	100438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2450	15	2	0.62	111702140	46322	40.55	2390	2475	2390	3165	1705	2435	2411.43	1.43	0	4428	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	592	8.63	1.08	12	0.19	284.00	2260.00	3100	20230316	-20.97	2250	20230103	8.89	3100	-20.97	20230316	2250	8.89	20230103	3100	-20.97	20230316	2250	8.89	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
25	20230925	090438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2415	-20	5	-0.82	48632170	20296	17.77	2390	2435	2390	3165	1705	2435	2396.15	1.43	0	1044	2535	2485	2460	2410	2385	2472	2397	121	730	500	1750	5	1	24154730	583	8.50	1.07	12	0.08	284.00	2260.00	3100	20230316	-22.10	2250	20230103	7.33	3100	-22.10	20230316	2250	7.33	20230103	3100	-22.10	20230316	2250	7.33	20230103	4.80	N	039420	500	120 억		345786	N	N	0	N	00	N
26	20230922	160452	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2435	-35	5	-1.42	263585225	107288	49.73	2480	2510	2435	3210	1730	2470	2457.08	1.49	0	-12090	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	588	8.57	1.08	12	0.44	284.00	2260.00	3100	20230316	-21.45	2250	20230103	8.22	3100	-21.45	20230316	2250	8.22	20230103	3100	-21.45	20230316	2250	8.22	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
27	20230922	150448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2450	-20	5	-0.81	201263625	81768	37.90	2480	2510	2445	3210	1730	2470	2461.40	1.49	0	-9229	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	592	8.63	1.08	12	0.34	284.00	2260.00	3100	20230316	-20.97	2250	20230103	8.89	3100	-20.97	20230316	2250	8.89	20230103	3100	-20.97	20230316	2250	8.89	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
28	20230922	140450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2460	-10	5	-0.40	152352740	61884	28.68	2480	2510	2445	3210	1730	2470	2461.91	1.49	0	1838	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	594	8.66	1.09	12	0.26	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
29	20230922	130424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2455	-15	5	-0.61	140868140	57209	26.52	2480	2510	2445	3210	1730	2470	2462.34	1.49	0	2679	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	593	8.64	1.09	12	0.24	284.00	2260.00	3100	20230316	-20.81	2250	20230103	9.11	3100	-20.81	20230316	2250	9.11	20230103	3100	-20.81	20230316	2250	9.11	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
30	20230922	120420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2470	0	3	0.00	126097805	51204	23.73	2480	2510	2445	3210	1730	2470	2462.66	1.49	0	3712	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	597	8.70	1.09	12	0.21	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
31	20230922	110421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2485	15	2	0.61	110982145	45106	20.91	2480	2510	2445	3210	1730	2470	2460.47	1.49	0	6443	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	600	8.75	1.10	12	0.19	284.00	2260.00	3100	20230316	-19.84	2250	20230103	10.44	3100	-19.84	20230316	2250	10.44	20230103	3100	-19.84	20230316	2250	10.44	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
32	20230922	100421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2460	-10	5	-0.40	81340765	33106	15.34	2480	2485	2445	3210	1730	2470	2456.98	1.49	0	2625	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	594	8.66	1.09	12	0.14	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
33	20230922	090416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2460	-10	5	-0.40	9464035	3832	1.78	2480	2485	2450	3210	1730	2470	2469.74	1.49	0	-2008	2570	2520	2485	2435	2400	2502	2417	121	740	500	1770	5	1	24154730	594	8.66	1.09	12	0.02	284.00	2260.00	3100	20230316	-20.65	2250	20230103	9.33	3100	-20.65	20230316	2250	9.33	20230103	3100	-20.65	20230316	2250	9.33	20230103	5.04	N	039420	500	120 억		359438	N	N	0	N	00	N
34	20230921	160422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2470	-60	5	-2.37	534317780	215338	80.06	2515	2535	2450	3285	1775	2530	2481.28	1.64	0	-34270	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	597	8.70	1.09	12	0.89	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
35	20230921	150416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2465	-65	5	-2.57	517515695	208508	77.52	2515	2535	2450	3285	1775	2530	2481.98	1.64	0	-33894	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	595	8.68	1.09	12	0.86	284.00	2260.00	3100	20230316	-20.48	2250	20230103	9.56	3100	-20.48	20230316	2250	9.56	20230103	3100	-20.48	20230316	2250	9.56	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
36	20230921	140420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2470	-60	5	-2.37	454583915	183009	68.04	2515	2535	2450	3285	1775	2530	2483.92	1.64	0	-21243	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	597	8.70	1.09	12	0.76	284.00	2260.00	3100	20230316	-20.32	2250	20230103	9.78	3100	-20.32	20230316	2250	9.78	20230103	3100	-20.32	20230316	2250	9.78	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
37	20230921	130415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2455	-75	5	-2.96	434971850	175050	65.08	2515	2535	2450	3285	1775	2530	2484.82	1.64	0	-21147	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	593	8.64	1.09	12	0.72	284.00	2260.00	3100	20230316	-20.81	2250	20230103	9.11	3100	-20.81	20230316	2250	9.11	20230103	3100	-20.81	20230316	2250	9.11	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
38	20230921	120413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2475	-55	5	-2.17	268161600	107240	39.87	2515	2535	2470	3285	1775	2530	2500.55	1.64	0	-19523	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	598	8.71	1.10	12	0.44	284.00	2260.00	3100	20230316	-20.16	2250	20230103	10.00	3100	-20.16	20230316	2250	10.00	20230103	3100	-20.16	20230316	2250	10.00	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
39	20230921	110423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2490	-40	5	-1.58	223616620	89278	33.19	2515	2535	2470	3285	1775	2530	2504.70	1.64	0	-16676	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	601	8.77	1.10	12	0.37	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
40	20230921	100415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2525	-5	5	-0.20	47854695	18981	7.06	2515	2535	2515	3285	1775	2530	2521.15	1.64	0	3199	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	610	8.89	1.12	12	0.08	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
41	20230921	090421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2515	-15	5	-0.59	14663090	5829	2.17	2515	2520	2515	3285	1775	2530	2515.34	1.64	0	-404	2636	2582	2551	2497	2466	2610	2525	121	755	500	1820	5	1	24154730	607	8.86	1.11	12	0.02	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	5.09	N	039420	500	120 억		395171	N	N	0	N	00	N
42	20230920	160421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2530	-15	5	-0.59	684137455	267752	125.95	2520	2605	2520	3305	1785	2545	2555.36	1.55	0	15655	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	611	8.91	1.12	12	1.11	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
43	20230920	150411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2540	-5	5	-0.20	640619050	250565	117.87	2520	2605	2520	3305	1785	2545	2556.70	1.55	0	14364	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	614	8.94	1.12	12	1.04	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
44	20230920	140414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2550	5	2	0.20	557089610	217693	102.40	2520	2605	2520	3305	1785	2545	2559.06	1.55	0	4283	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	616	8.98	1.13	12	0.90	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
45	20230920	130413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2570	25	2	0.98	418588305	163296	76.82	2520	2605	2520	3305	1785	2545	2563.37	1.55	0	-11899	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	621	9.05	1.14	12	0.68	284.00	2260.00	3100	20230316	-17.10	2250	20230103	14.22	3100	-17.10	20230316	2250	14.22	20230103	3100	-17.10	20230316	2250	14.22	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
46	20230920	120411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2580	35	2	1.38	384495140	150063	70.59	2520	2605	2520	3305	1785	2545	2562.22	1.55	0	-10313	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	623	9.08	1.14	12	0.62	284.00	2260.00	3100	20230316	-16.77	2250	20230103	14.67	3100	-16.77	20230316	2250	14.67	20230103	3100	-16.77	20230316	2250	14.67	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
47	20230920	110416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2525	-20	5	-0.79	163556460	64359	30.28	2520	2565	2520	3305	1785	2545	2541.31	1.55	0	10044	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	610	8.89	1.12	12	0.27	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
48	20230920	100407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2545	0	3	0.00	126548860	49768	23.41	2520	2565	2520	3305	1785	2545	2542.78	1.55	0	8246	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	615	8.96	1.13	12	0.21	284.00	2260.00	3100	20230316	-17.90	2250	20230103	13.11	3100	-17.90	20230316	2250	13.11	20230103	3100	-17.90	20230316	2250	13.11	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
49	20230920	090412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2530	-15	5	-0.59	41402805	16417	7.72	2520	2545	2520	3305	1785	2545	2521.95	1.55	0	-527	2651	2597	2561	2507	2471	2590	2500	121	760	500	1830	5	1	24154730	611	8.91	1.12	12	0.07	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	5.16	N	039420	500	120 억		375129	N	N	0	N	00	N
50	20230919	160410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2545	-10	5	-0.39	537309175	210161	82.27	2545	2615	2525	3320	1790	2555	2556.66	1.51	0	10756	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	615	8.96	1.13	12	0.87	284.00	2260.00	3100	20230316	-17.90	2250	20230103	13.11	3100	-17.90	20230316	2250	13.11	20230103	3100	-17.90	20230316	2250	13.11	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
51	20230919	150410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2540	-15	5	-0.59	510817390	199740	78.19	2545	2615	2525	3320	1790	2555	2557.41	1.51	0	12813	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	614	8.94	1.12	12	0.83	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
52	20230919	140408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2580	25	2	0.98	360813220	140789	55.11	2545	2615	2535	3320	1790	2555	2562.79	1.51	0	7556	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	623	9.08	1.14	12	0.58	284.00	2260.00	3100	20230316	-16.77	2250	20230103	14.67	3100	-16.77	20230316	2250	14.67	20230103	3100	-16.77	20230316	2250	14.67	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
53	20230919	130403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2565	10	2	0.39	302454545	117996	46.19	2545	2615	2535	3320	1790	2555	2563.26	1.51	0	6621	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	620	9.03	1.13	12	0.49	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
54	20230919	120415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2565	10	2	0.39	188143205	73413	28.74	2545	2600	2535	3320	1790	2555	2562.81	1.51	0	6238	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	620	9.03	1.13	12	0.30	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
55	20230919	110415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2560	5	2	0.20	172980895	67499	26.42	2545	2600	2535	3320	1790	2555	2562.72	1.51	0	9104	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	618	9.01	1.13	12	0.28	284.00	2260.00	3100	20230316	-17.42	2250	20230103	13.78	3100	-17.42	20230316	2250	13.78	20230103	3100	-17.42	20230316	2250	13.78	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
56	20230919	100411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2570	15	2	0.59	149838435	58458	22.88	2545	2600	2535	3320	1790	2555	2563.18	1.51	0	7877	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	621	9.05	1.14	12	0.24	284.00	2260.00	3100	20230316	-17.10	2250	20230103	14.22	3100	-17.10	20230316	2250	14.22	20230103	3100	-17.10	20230316	2250	14.22	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
57	20230919	090410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2560	5	2	0.20	60113100	23607	9.24	2545	2570	2535	3320	1790	2555	2546.41	1.51	0	6206	2631	2592	2571	2532	2511	2582	2522	121	765	500	1830	5	1	24154730	618	9.01	1.13	12	0.10	284.00	2260.00	3100	20230316	-17.42	2250	20230103	13.78	3100	-17.42	20230316	2250	13.78	20230103	3100	-17.42	20230316	2250	13.78	20230103	5.02	N	039420	500	120 억		364373	N	N	0	N	00	N
58	20230918	160412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2555	-50	5	-1.92	642610075	250156	71.38	2595	2610	2550	3385	1825	2605	2569.06	1.28	0	55631	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	617	9.00	1.13	12	1.04	284.00	2260.00	3100	20230316	-17.58	2250	20230103	13.56	3100	-17.58	20230316	2250	13.56	20230103	3100	-17.58	20230316	2250	13.56	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
59	20230918	150408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2595	-10	5	-0.38	546441745	212785	60.71	2595	2610	2550	3385	1825	2605	2568.04	1.28	0	58387	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	627	9.14	1.15	12	0.88	284.00	2260.00	3100	20230316	-16.29	2250	20230103	15.33	3100	-16.29	20230316	2250	15.33	20230103	3100	-16.29	20230316	2250	15.33	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
60	20230918	140419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2575	-30	5	-1.15	487546290	189905	54.19	2595	2610	2550	3385	1825	2605	2567.31	1.28	0	57790	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	622	9.07	1.14	12	0.79	284.00	2260.00	3100	20230316	-16.94	2250	20230103	14.44	3100	-16.94	20230316	2250	14.44	20230103	3100	-16.94	20230316	2250	14.44	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
61	20230918	130410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2565	-40	5	-1.54	408533035	159096	45.39	2595	2610	2550	3385	1825	2605	2567.83	1.28	0	45690	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	620	9.03	1.13	12	0.66	284.00	2260.00	3100	20230316	-17.26	2250	20230103	14.00	3100	-17.26	20230316	2250	14.00	20230103	3100	-17.26	20230316	2250	14.00	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
62	20230918	120410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2570	-35	5	-1.34	272007940	105693	30.16	2595	2610	2560	3385	1825	2605	2573.55	1.28	0	26061	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	621	9.05	1.14	12	0.44	284.00	2260.00	3100	20230316	-17.10	2250	20230103	14.22	3100	-17.10	20230316	2250	14.22	20230103	3100	-17.10	20230316	2250	14.22	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
63	20230918	110412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2575	-30	5	-1.15	233618750	90734	25.89	2595	2610	2560	3385	1825	2605	2574.75	1.28	0	21443	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	622	9.07	1.14	12	0.38	284.00	2260.00	3100	20230316	-16.94	2250	20230103	14.44	3100	-16.94	20230316	2250	14.44	20230103	3100	-16.94	20230316	2250	14.44	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
64	20230918	100407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2585	-20	5	-0.77	183797495	71360	20.36	2595	2610	2560	3385	1825	2605	2575.61	1.28	0	17319	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	624	9.10	1.14	12	0.30	284.00	2260.00	3100	20230316	-16.61	2250	20230103	14.89	3100	-16.61	20230316	2250	14.89	20230103	3100	-16.61	20230316	2250	14.89	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
65	20230918	090403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2595	-10	5	-0.38	25788225	9939	2.84	2595	2600	2590	3385	1825	2605	2594.59	1.28	0	2216	2668	2636	2608	2576	2548	2622	2562	121	780	500	1870	5	1	24154730	627	9.14	1.15	12	0.04	284.00	2260.00	3100	20230316	-16.29	2250	20230103	15.33	3100	-16.29	20230316	2250	15.33	20230103	3100	-16.29	20230316	2250	15.33	20230103	3.95	N	039420	500	120 억		308388	N	N	0	N	00	N
66	20230915	160408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2605	-55	5	-2.07	903733740	347291	10.02	2620	2640	2580	3455	1865	2660	2602.21	1.23	0	11607	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	629	9.17	1.15	12	1.44	284.00	2260.00	3100	20230316	-15.97	2250	20230103	15.78	3100	-15.97	20230316	2250	15.78	20230103	3100	-15.97	20230316	2250	15.78	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
67	20230915	150409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2590	-70	5	-2.63	844155055	324331	9.36	2620	2640	2580	3455	1865	2660	2602.73	1.23	0	11490	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	626	9.12	1.15	12	1.34	284.00	2260.00	3100	20230316	-16.45	2250	20230103	15.11	3100	-16.45	20230316	2250	15.11	20230103	3100	-16.45	20230316	2250	15.11	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
68	20230915	140407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2625	-35	5	-1.32	684639725	262759	7.58	2620	2640	2590	3455	1865	2660	2605.55	1.23	0	9441	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	634	9.24	1.16	12	1.09	284.00	2260.00	3100	20230316	-15.32	2250	20230103	16.67	3100	-15.32	20230316	2250	16.67	20230103	3100	-15.32	20230316	2250	16.67	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
69	20230915	130405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2615	-45	5	-1.69	637369030	244678	7.06	2620	2640	2590	3455	1865	2660	2604.90	1.23	0	10258	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	632	9.21	1.16	12	1.01	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
70	20230915	120411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2615	-45	5	-1.69	592995430	227617	6.57	2620	2640	2590	3455	1865	2660	2605.20	1.23	0	10889	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	632	9.21	1.16	12	0.94	284.00	2260.00	3100	20230316	-15.65	2250	20230103	16.22	3100	-15.65	20230316	2250	16.22	20230103	3100	-15.65	20230316	2250	16.22	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
71	20230915	110411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2625	-35	5	-1.32	579178360	222320	6.42	2620	2640	2590	3455	1865	2660	2605.12	1.23	0	12781	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	634	9.24	1.16	12	0.92	284.00	2260.00	3100	20230316	-15.32	2250	20230103	16.67	3100	-15.32	20230316	2250	16.67	20230103	3100	-15.32	20230316	2250	16.67	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
72	20230915	100411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2610	-50	5	-1.88	343059300	131431	3.79	2620	2640	2590	3455	1865	2660	2610.13	1.23	0	6072	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	630	9.19	1.15	12	0.54	284.00	2260.00	3100	20230316	-15.81	2250	20230103	16.00	3100	-15.81	20230316	2250	16.00	20230103	3100	-15.81	20230316	2250	16.00	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
73	20230915	090404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	2600	-60	5	-2.26	131434510	50409	1.45	2620	2620	2590	3455	1865	2660	2607.20	1.23	0	2297	2916	2787	2646	2517	2376	2852	2582	121	795	500	1910	5	1	24154730	628	9.15	1.15	12	0.21	284.00	2260.00	3100	20230316	-16.13	2250	20230103	15.56	3100	-16.13	20230316	2250	15.56	20230103	3100	-16.13	20230316	2250	15.56	20230103	3.98	N	039420	500	120 억		296447	N	N	0	N	00	N
74	20230914	160410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2660	160	2	6.40	9126948645	3404530	4496.74	2595	2775	2505	3250	1750	2500	2682.56	2.10	0	-211907	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	643	9.37	1.18	12	14.09	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
75	20230914	150401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2625	125	2	5.00	8721477145	3251523	4294.65	2595	2775	2505	3250	1750	2500	2684.08	2.10	0	-215544	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	634	9.24	1.16	12	13.46	284.00	2260.00	3100	20230316	-15.32	2250	20230103	16.67	3100	-15.32	20230316	2250	16.67	20230103	3100	-15.32	20230316	2250	16.67	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
76	20230914	140401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2660	160	2	6.40	8333354350	3103552	4099.21	2595	2775	2505	3250	1750	2500	2687.03	2.10	0	-214699	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	643	9.37	1.18	12	12.85	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
77	20230914	130359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2665	165	2	6.60	8076597305	3006772	3971.38	2595	2775	2505	3250	1750	2500	2688.14	2.10	0	-214026	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	644	9.38	1.18	12	12.45	284.00	2260.00	3100	20230316	-14.03	2250	20230103	18.44	3100	-14.03	20230316	2250	18.44	20230103	3100	-14.03	20230316	2250	18.44	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
78	20230914	120409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2660	160	2	6.40	7761676445	2888147	3814.70	2595	2775	2505	3250	1750	2500	2689.52	2.10	0	-212661	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	643	9.37	1.18	12	11.96	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
79	20230914	110403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2650	150	2	6.00	7506181525	2791668	3687.27	2595	2775	2505	3250	1750	2500	2690.97	2.10	0	-194760	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	640	9.33	1.17	12	11.56	284.00	2260.00	3100	20230316	-14.52	2250	20230103	17.78	3100	-14.52	20230316	2250	17.78	20230103	3100	-14.52	20230316	2250	17.78	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
80	20230914	100357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2660	160	2	6.40	6975836230	2591533	3422.93	2595	2775	2505	3250	1750	2500	2694.17	2.10	0	-179622	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	643	9.37	1.18	12	10.73	284.00	2260.00	3100	20230316	-14.19	2250	20230103	18.22	3100	-14.19	20230316	2250	18.22	20230103	3100	-14.19	20230316	2250	18.22	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
81	20230914	090405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2550	50	2	2.00	196494020	77666	102.58	2595	2595	2505	3250	1750	2500	2550.96	2.10	0	-11076	2530	2515	2505	2490	2480	2512	2487	121	750	500	1800	5	1	24154730	616	8.98	1.13	12	0.32	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	4.02	N	039420	500	120 억		508423	N	N	0	N	00	N
82	20230913	160407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	0	3	0.00	72231080	28858	101.25	2500	2520	2495	3250	1750	2500	2502.98	2.12	0	-2645	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	604	8.80	1.11	12	0.12	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
83	20230913	150401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	15	2	0.60	60390550	24127	84.65	2500	2520	2495	3250	1750	2500	2503.03	2.12	0	-2700	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	607	8.86	1.11	12	0.10	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
84	20230913	140405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	5	2	0.20	42955905	17173	60.25	2500	2520	2495	3250	1750	2500	2501.36	2.12	0	-2033	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.07	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
85	20230913	130356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	0	3	0.00	38568340	15419	54.10	2500	2520	2495	3250	1750	2500	2501.35	2.12	0	-1996	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	604	8.80	1.11	12	0.06	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
86	20230913	120407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2495	-5	5	-0.20	31899615	12749	44.73	2500	2520	2495	3250	1750	2500	2502.13	2.12	0	-1611	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	603	8.79	1.10	12	0.05	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
87	20230913	110402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	0	3	0.00	21108615	8428	29.57	2500	2520	2495	3250	1750	2500	2504.58	2.12	0	-1361	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	604	8.80	1.11	12	0.03	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
88	20230913	100358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	5	2	0.20	15049995	6007	21.08	2500	2520	2495	3250	1750	2500	2505.41	2.12	0	-368	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.02	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
89	20230913	090356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2495	-5	5	-0.20	3876995	1551	5.44	2500	2500	2495	3250	1750	2500	2499.67	2.12	0	-586	2530	2515	2505	2490	2480	2510	2485	121	750	500	1800	5	1	24154730	603	8.79	1.10	12	0.01	284.00	2260.00	3100	20230316	-19.52	2250	20230103	10.89	3100	-19.52	20230316	2250	10.89	20230103	3100	-19.52	20230316	2250	10.89	20230103	4.11	N	039420	500	120 억		511068	N	N	0	N	00	N
90	20230912	160354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	-5	5	-0.20	63623680	25368	44.43	2505	2520	2495	3255	1755	2505	2508.03	2.13	0	-3651	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	604	8.80	1.11	12	0.11	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
91	20230912	150401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	15	2	0.60	54537350	21745	38.08	2505	2520	2495	3255	1755	2505	2508.04	2.13	0	-2852	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	609	8.87	1.12	12	0.09	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
92	20230912	140400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	-5	5	-0.20	44632275	17792	31.16	2505	2520	2495	3255	1755	2505	2508.56	2.13	0	-2283	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	604	8.80	1.11	12	0.07	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
93	20230912	130357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	10	2	0.40	34898130	13902	24.35	2505	2520	2495	3255	1755	2505	2510.30	2.13	0	632	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	607	8.86	1.11	12	0.06	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
94	20230912	120351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	15	2	0.60	24732495	9843	17.24	2505	2520	2505	3255	1755	2505	2512.70	2.13	0	647	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	609	8.87	1.12	12	0.04	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
95	20230912	110356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	10	2	0.40	19971305	7951	13.92	2505	2520	2505	3255	1755	2505	2511.80	2.13	0	865	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	607	8.86	1.11	12	0.03	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
96	20230912	100355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	5	2	0.20	13669830	5445	9.54	2505	2520	2505	3255	1755	2505	2510.53	2.13	0	1788	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	606	8.84	1.11	12	0.02	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
97	20230912	090359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	5	2	0.20	3019430	1205	2.11	2505	2510	2505	3255	1755	2505	2505.75	2.13	0	105	2561	2532	2511	2482	2461	2522	2472	121	750	500	1800	5	1	24154730	606	8.84	1.11	12	0.00	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.10	N	039420	500	120 억		514719	N	N	0	N	00	N
98	20230911	160352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	0	3	0.00	140726705	56075	524.26	2515	2540	2490	3255	1755	2505	2509.62	2.12	0	3040	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.23	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
99	20230911	150359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	-5	5	-0.20	132669990	52851	494.12	2515	2540	2500	3255	1755	2505	2510.26	2.12	0	3069	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	604	8.80	1.11	12	0.22	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
100	20230911	140404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	15	2	0.60	98484955	39203	366.52	2515	2540	2505	3255	1755	2505	2512.18	2.12	0	3475	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	609	8.87	1.12	12	0.16	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
101	20230911	130351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	5	2	0.20	97074070	38642	361.28	2515	2540	2505	3255	1755	2505	2512.14	2.12	0	3526	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	606	8.84	1.11	12	0.16	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
102	20230911	120354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	10	2	0.40	85127295	33897	316.91	2515	2540	2505	3255	1755	2505	2511.35	2.12	0	3780	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	607	8.86	1.11	12	0.14	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
103	20230911	110347	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	0	3	0.00	57542370	22891	214.01	2515	2540	2505	3255	1755	2505	2513.76	2.12	0	2330	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.09	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
104	20230911	100349	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	5	2	0.20	25408550	10078	94.22	2515	2540	2510	3255	1755	2505	2521.19	2.12	0	163	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	606	8.84	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
105	20230911	090349	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	5	2	0.20	689090	274	2.56	2515	2520	2510	3255	1755	2505	2514.93	2.12	0	-14	2541	2522	2501	2482	2461	2532	2492	121	750	500	1800	5	1	24154730	606	8.84	1.11	12	0.00	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.11	N	039420	500	120 억		511679	N	N	0	N	00	N
106	20230908	160354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	5	2	0.20	26769880	10676	24.10	2490	2520	2480	3250	1750	2500	2507.48	2.12	0	-726	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
107	20230908	150355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	5	2	0.20	25534855	10183	22.99	2490	2520	2480	3250	1750	2500	2507.60	2.12	0	-751	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
108	20230908	140355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	10	2	0.40	22308510	8898	20.09	2490	2520	2480	3250	1750	2500	2507.14	2.12	0	-739	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	606	8.84	1.11	12	0.04	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
109	20230908	130356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	15	2	0.60	21670700	8644	19.52	2490	2520	2480	3250	1750	2500	2507.02	2.12	0	-705	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	607	8.86	1.11	12	0.04	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
110	20230908	120402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	20	2	0.80	19614985	7828	17.67	2490	2520	2480	3250	1750	2500	2505.75	2.12	0	-512	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	609	8.87	1.12	12	0.03	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
111	20230908	110358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	5	2	0.20	9331310	3741	8.45	2490	2505	2480	3250	1750	2500	2494.34	2.12	0	12	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.02	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
112	20230908	100354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	5	2	0.20	7823535	3138	7.08	2490	2505	2480	3250	1750	2500	2493.16	2.12	0	12	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	605	8.82	1.11	12	0.01	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
113	20230908	090401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2490	-10	5	-0.40	898890	361	0.82	2490	2490	2490	3250	1750	2500	2490.00	2.12	0	0	2533	2516	2503	2486	2473	2510	2480	121	750	500	1800	5	1	24154730	601	8.77	1.10	12	0.00	284.00	2260.00	3100	20230316	-19.68	2250	20230103	10.67	3100	-19.68	20230316	2250	10.67	20230103	3100	-19.68	20230316	2250	10.67	20230103	4.12	N	039420	500	120 억		512405	N	N	0	N	00	N
114	20230907	160353	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	-20	5	-0.79	109477370	43808	172.96	2520	2520	2490	3275	1765	2520	2499.03	2.14	0	-5447	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.18	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
115	20230907	150354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	-20	5	-0.79	101480465	40615	160.35	2520	2520	2490	3275	1765	2520	2498.60	2.14	0	-5284	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.17	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
116	20230907	140352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	-15	5	-0.60	91313800	36553	144.31	2520	2520	2490	3275	1765	2520	2498.12	2.14	0	-3748	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	605	8.82	1.11	12	0.15	284.00	2260.00	3100	20230316	-19.19	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
117	20230907	130353	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	0	3	0.00	85451240	34212	135.07	2520	2520	2490	3275	1765	2520	2497.70	2.14	0	-3648	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	609	8.87	1.12	12	0.14	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
118	20230907	120358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	-20	5	-0.79	79576940	31876	125.85	2520	2520	2490	3275	1765	2520	2496.45	2.14	0	-3545	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	604	8.80	1.11	12	0.13	284.00	2260.00	3100	20230316	-19.35	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
119	20230907	110357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	-5	5	-0.20	67261815	26943	106.37	2520	2520	2490	3275	1765	2520	2496.45	2.14	0	-2797	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.11	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
120	20230907	100352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	-5	5	-0.20	59558520	23870	94.24	2520	2520	2490	3275	1765	2520	2495.12	2.14	0	-2289	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.10	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
121	20230907	090358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	-5	5	-0.20	7555	3	0.01	2520	2520	2515	3275	1765	2520	2518.33	2.14	0	-1	2553	2536	2523	2506	2493	2530	2500	121	755	500	1810	5	1	24154730	607	8.86	1.11	12	0.00	284.00	2260.00	3100	20230316	-18.87	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.11	N	039420	500	120 억		517847	N	N	0	N	00	N
122	20230906	160353	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	-30	5	-1.18	63658350	25256	58.39	2535	2540	2510	3315	1785	2550	2520.52	2.14	0	1228	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	609	8.87	1.12	12	0.10	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
123	20230906	150352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	-30	5	-1.18	61133075	24253	56.07	2535	2540	2510	3315	1785	2550	2520.64	2.14	0	1581	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	609	8.87	1.12	12	0.10	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
124	20230906	140354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	-30	5	-1.18	59655425	23666	54.72	2535	2540	2510	3315	1785	2550	2520.72	2.14	0	1597	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	609	8.87	1.12	12	0.10	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
125	20230906	130352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	-40	5	-1.57	59547170	23623	54.62	2535	2540	2510	3315	1785	2550	2520.73	2.14	0	1597	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	606	8.84	1.11	12	0.10	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
126	20230906	120356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2525	-25	5	-0.98	54513115	21620	49.99	2535	2540	2510	3315	1785	2550	2521.42	2.14	0	1679	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	610	8.89	1.12	12	0.09	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
127	20230906	110356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	-30	5	-1.18	50599155	20065	46.39	2535	2540	2510	3315	1785	2550	2521.76	2.14	0	823	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	609	8.87	1.12	12	0.08	284.00	2260.00	3100	20230316	-18.71	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
128	20230906	100346	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2525	-25	5	-0.98	32887580	13029	30.12	2535	2540	2515	3315	1785	2550	2524.18	2.14	0	-162	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	610	8.89	1.12	12	0.05	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
129	20230906	090348	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2530	-20	5	-0.78	5213355	2058	4.76	2535	2540	2530	3315	1785	2550	2533.21	2.14	0	561	2580	2565	2550	2535	2520	2572	2542	121	765	500	1830	5	1	24154730	611	8.91	1.12	12	0.01	284.00	2260.00	3100	20230316	-18.39	2250	20230103	12.44	3100	-18.39	20230316	2250	12.44	20230103	3100	-18.39	20230316	2250	12.44	20230103	4.13	N	039420	500	120 억		516545	N	N	0	N	00	N
130	20230905	160347	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2550	5	2	0.20	109506105	42952	48.63	2535	2565	2535	3305	1785	2545	2549.50	2.14	0	449	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	616	8.98	1.13	12	0.18	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
131	20230905	150358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2540	-5	5	-0.20	100217150	39302	44.49	2535	2565	2535	3305	1785	2545	2549.92	2.14	0	526	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	614	8.94	1.12	12	0.16	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
132	20230905	140354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2535	-10	5	-0.39	97639885	38290	43.35	2535	2565	2535	3305	1785	2545	2550.01	2.14	0	497	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	612	8.93	1.12	12	0.16	284.00	2260.00	3100	20230316	-18.23	2250	20230103	12.67	3100	-18.23	20230316	2250	12.67	20230103	3100	-18.23	20230316	2250	12.67	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
133	20230905	130341	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2540	-5	5	-0.20	89268460	34992	39.61	2535	2565	2535	3305	1785	2545	2551.11	2.14	0	694	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	614	8.94	1.12	12	0.14	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
134	20230905	120348	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2550	5	2	0.20	84688500	33189	37.57	2535	2565	2535	3305	1785	2545	2551.70	2.14	0	744	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	616	8.98	1.13	12	0.14	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
135	20230905	110351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2550	5	2	0.20	75924625	29751	33.68	2535	2565	2535	3305	1785	2545	2552.00	2.14	0	861	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	616	8.98	1.13	12	0.12	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
136	20230905	100345	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2555	10	2	0.39	37913005	14852	16.81	2535	2565	2535	3305	1785	2545	2552.72	2.14	0	2379	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	617	9.00	1.13	12	0.06	284.00	2260.00	3100	20230316	-17.58	2250	20230103	13.56	3100	-17.58	20230316	2250	13.56	20230103	3100	-17.58	20230316	2250	13.56	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
137	20230905	090342	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2550	5	2	0.20	5052800	1987	2.25	2535	2555	2535	3305	1785	2545	2542.93	2.14	0	1137	2595	2570	2535	2510	2475	2582	2522	121	760	500	1830	5	1	24154730	616	8.98	1.13	12	0.01	284.00	2260.00	3100	20230316	-17.74	2250	20230103	13.33	3100	-17.74	20230316	2250	13.33	20230103	3100	-17.74	20230316	2250	13.33	20230103	4.14	N	039420	500	120 억		516096	N	N	0	N	00	N
138	20230904	160345	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2545	30	2	1.19	224544915	88333	183.28	2505	2560	2500	3265	1765	2515	2542.03	2.16	0	-5478	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	615	8.96	1.13	12	0.37	284.00	2260.00	3100	20230316	-17.90	2250	20230103	13.11	3100	-17.90	20230316	2250	13.11	20230103	3100	-17.90	20230316	2250	13.11	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
139	20230904	150339	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2545	30	2	1.19	217012545	85372	177.14	2505	2560	2500	3265	1765	2515	2541.96	2.16	0	-5286	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	615	8.96	1.13	12	0.35	284.00	2260.00	3100	20230316	-17.90	2250	20230103	13.11	3100	-17.90	20230316	2250	13.11	20230103	3100	-17.90	20230316	2250	13.11	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
140	20230904	140337	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2540	25	2	0.99	182344800	71728	148.83	2505	2560	2500	3265	1765	2515	2542.17	2.16	0	-4966	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	614	8.94	1.12	12	0.30	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
141	20230904	130343	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2555	40	2	1.59	176271885	69339	143.87	2505	2560	2500	3265	1765	2515	2542.18	2.16	0	-4610	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	617	9.00	1.13	12	0.29	284.00	2260.00	3100	20230316	-17.58	2250	20230103	13.56	3100	-17.58	20230316	2250	13.56	20230103	3100	-17.58	20230316	2250	13.56	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
142	20230904	120336	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2545	30	2	1.19	61497085	24308	50.44	2505	2550	2500	3265	1765	2515	2529.91	2.16	0	-3961	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	615	8.96	1.13	12	0.10	284.00	2260.00	3100	20230316	-17.90	2250	20230103	13.11	3100	-17.90	20230316	2250	13.11	20230103	3100	-17.90	20230316	2250	13.11	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
143	20230904	110332	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2525	10	2	0.40	39612085	15697	32.57	2505	2540	2500	3265	1765	2515	2523.54	2.16	0	-3033	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	610	8.89	1.12	12	0.06	284.00	2260.00	3100	20230316	-18.55	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
144	20230904	100333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2540	25	2	0.99	24899060	9864	20.47	2505	2540	2500	3265	1765	2515	2524.24	2.16	0	-2124	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	614	8.94	1.12	12	0.04	284.00	2260.00	3100	20230316	-18.06	2250	20230103	12.89	3100	-18.06	20230316	2250	12.89	20230103	3100	-18.06	20230316	2250	12.89	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
145	20230904	090340	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	-5	5	-0.20	3312710	1321	2.74	2505	2520	2500	3265	1765	2515	2507.73	2.16	0	-689	2568	2541	2518	2491	2468	2530	2480	121	750	500	1810	5	1	24154730	606	8.84	1.11	12	0.01	284.00	2260.00	3100	20230316	-19.03	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.13	N	039420	500	120 억		521648	N	N	0	N	00	N
146	20230901	160336	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2515	-15	5	-0.59	117904275	46869	175.30	2545	2545	2495	3285	1775	2530	2515.63	2.17	0	-2549	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	607	8.86	1.11	12	0.19	284.00	2260.00	3175	20220831	-20.79	2250	20230103	11.78	3100	-18.87	20230316	2250	11.78	20230103	3100	-18.87	20230316	2250	11.78	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N
147	20230901	150341	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	-25	5	-0.99	108388680	43083	161.14	2545	2545	2495	3285	1775	2530	2515.81	2.17	0	-1843	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	605	8.82	1.11	12	0.18	284.00	2260.00	3175	20220831	-21.10	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N
148	20230901	140339	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2505	-25	5	-0.99	99089305	39371	147.25	2545	2545	2495	3285	1775	2530	2516.81	2.17	0	-1792	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	605	8.82	1.11	12	0.16	284.00	2260.00	3175	20220831	-21.10	2250	20230103	11.33	3100	-19.19	20230316	2250	11.33	20230103	3100	-19.19	20230316	2250	11.33	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N
149	20230901	130334	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2510	-20	5	-0.79	86070765	34183	127.85	2545	2545	2495	3285	1775	2530	2517.94	2.17	0	-1384	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	606	8.84	1.11	12	0.14	284.00	2260.00	3175	20220831	-20.94	2250	20230103	11.56	3100	-19.03	20230316	2250	11.56	20230103	3100	-19.03	20230316	2250	11.56	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N
150	20230901	120335	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2500	-30	5	-1.19	69776640	27685	103.55	2545	2545	2495	3285	1775	2530	2520.38	2.17	0	-1162	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	604	8.80	1.11	12	0.11	284.00	2260.00	3175	20220831	-21.26	2250	20230103	11.11	3100	-19.35	20230316	2250	11.11	20230103	3100	-19.35	20230316	2250	11.11	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N
151	20230901	110336	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2525	-5	5	-0.20	34857310	13768	51.49	2545	2545	2520	3285	1775	2530	2531.76	2.17	0	329	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	610	8.89	1.12	12	0.06	284.00	2260.00	3175	20220831	-20.47	2250	20230103	12.22	3100	-18.55	20230316	2250	12.22	20230103	3100	-18.55	20230316	2250	12.22	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N
152	20230901	100334	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2535	5	2	0.20	31419115	12407	46.40	2545	2545	2520	3285	1775	2530	2532.37	2.17	0	693	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	612	8.93	1.12	12	0.05	284.00	2260.00	3175	20220831	-20.16	2250	20230103	12.67	3100	-18.23	20230316	2250	12.67	20230103	3100	-18.23	20230316	2250	12.67	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N
153	20230901	090330	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	2520	-10	5	-0.40	835130	329	1.23	2545	2545	2520	3285	1775	2530	2538.39	2.17	0	-106	2603	2566	2533	2496	2463	2585	2515	121	755	500	1820	5	1	24154730	609	8.87	1.12	12	0.00	284.00	2260.00	3175	20220831	-20.63	2250	20230103	12.00	3100	-18.71	20230316	2250	12.00	20230103	3100	-18.71	20230316	2250	12.00	20230103	4.09	N	039420	500	120 억		524197	N	N	0	N	00	N