KissMeData/115310/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	160758	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20050	250	2	1.26	284633400	14280	167.10	19410	21000	19410	25700	13860	19800	19932.31	6.28	0	-2389	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	50	1	3192883	640	10.65	0.50	12	0.45	1883.00	39991.00	37500	20230510	-46.53	19020	20230726	5.42	37500	-46.53	20230510	19020	5.42	20230726	37500	-46.53	20230510	19020	5.42	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
3	20230927	150804	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20100	300	2	1.52	281404150	14119	165.21	19410	21000	19410	25700	13860	19800	19930.88	6.28	0	-2400	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	50	1	3192883	642	10.67	0.50	12	0.44	1883.00	39991.00	37500	20230510	-46.40	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	37500	-46.40	20230510	19020	5.68	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
4	20230927	140805	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19990	190	2	0.96	259586730	13026	152.42	19410	21000	19410	25700	13860	19800	19928.35	6.28	0	-2203	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	10	1	3192883	638	10.62	0.50	12	0.41	1883.00	39991.00	37500	20230510	-46.69	19020	20230726	5.10	37500	-46.69	20230510	19020	5.10	20230726	37500	-46.69	20230510	19020	5.10	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
5	20230927	130755	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19920	120	2	0.61	240823270	12086	141.42	19410	21000	19410	25700	13860	19800	19925.80	6.28	0	-2068	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	10	1	3192883	636	10.58	0.50	12	0.38	1883.00	39991.00	37500	20230510	-46.88	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	37500	-46.88	20230510	19020	4.73	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
6	20230927	120754	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19780	-20	5	-0.10	50110900	2565	30.01	19410	19800	19410	25700	13860	19800	19536.41	6.28	0	-35	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	10	1	3192883	632	10.50	0.49	12	0.08	1883.00	39991.00	37500	20230510	-47.25	19020	20230726	4.00	37500	-47.25	20230510	19020	4.00	20230726	37500	-47.25	20230510	19020	4.00	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
7	20230927	110802	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19770	-30	5	-0.15	49418900	2530	29.60	19410	19800	19410	25700	13860	19800	19533.16	6.28	0	-35	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	10	1	3192883	631	10.50	0.49	12	0.08	1883.00	39991.00	37500	20230510	-47.28	19020	20230726	3.94	37500	-47.28	20230510	19020	3.94	20230726	37500	-47.28	20230510	19020	3.94	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
8	20230927	100757	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19780	-20	5	-0.10	48371090	2477	28.98	19410	19800	19410	25700	13860	19800	19528.09	6.28	0	-43	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	10	1	3192883	632	10.50	0.49	12	0.08	1883.00	39991.00	37500	20230510	-47.25	19020	20230726	4.00	37500	-47.25	20230510	19020	4.00	20230726	37500	-47.25	20230510	19020	4.00	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
9	20230927	090809	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19600	-200	5	-1.01	34063460	1750	20.48	19410	19600	19410	25700	13860	19800	19464.83	6.28	0	47	20186	19992	19856	19662	19526	19925	19595	16	5900	500	14250	10	1	3192883	626	10.41	0.49	12	0.05	1883.00	39991.00	37500	20230510	-47.73	19020	20230726	3.05	37500	-47.73	20230510	19020	3.05	20230726	37500	-47.73	20230510	19020	3.05	20230726	4.22	N	115310	500	15 억		200357	N	N	0	N	00	N
10	20230926	160754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	-200	5	-1.00	169799680	8546	176.24	20000	20050	19720	26000	14000	20000	19868.92	6.36	0	-2384	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	10	1	3192883	632	10.52	0.50	12	0.27	1883.00	39991.00	37500	20230510	-47.20	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	37500	-47.20	20230510	19020	4.10	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
11	20230926	150755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19750	-250	5	-1.25	166183900	8363	172.47	20000	20050	19720	26000	14000	20000	19871.33	6.36	0	-2335	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	10	1	3192883	631	10.49	0.49	12	0.26	1883.00	39991.00	37500	20230510	-47.33	19020	20230726	3.84	37500	-47.33	20230510	19020	3.84	20230726	37500	-47.33	20230510	19020	3.84	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
12	20230926	140749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19890	-110	5	-0.55	110474310	5547	114.39	20000	20050	19800	26000	14000	20000	19916.05	6.36	0	-1772	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	10	1	3192883	635	10.56	0.50	12	0.17	1883.00	39991.00	37500	20230510	-46.96	19020	20230726	4.57	37500	-46.96	20230510	19020	4.57	20230726	37500	-46.96	20230510	19020	4.57	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
13	20230926	130752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19930	-70	5	-0.35	74996490	3761	77.56	20000	20050	19890	26000	14000	20000	19940.57	6.36	0	-1285	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	10	1	3192883	636	10.58	0.50	12	0.12	1883.00	39991.00	37500	20230510	-46.85	19020	20230726	4.78	37500	-46.85	20230510	19020	4.78	20230726	37500	-46.85	20230510	19020	4.78	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
14	20230926	120757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	-90	5	-0.45	62055950	3111	64.16	20000	20050	19900	26000	14000	20000	19947.27	6.36	0	-1021	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	10	1	3192883	636	10.57	0.50	12	0.10	1883.00	39991.00	37500	20230510	-46.91	19020	20230726	4.68	37500	-46.91	20230510	19020	4.68	20230726	37500	-46.91	20230510	19020	4.68	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
15	20230926	110755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19920	-80	5	-0.40	48079590	2409	49.68	20000	20050	19920	26000	14000	20000	19958.32	6.36	0	-646	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	10	1	3192883	636	10.58	0.50	12	0.08	1883.00	39991.00	37500	20230510	-46.88	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	37500	-46.88	20230510	19020	4.73	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
16	20230926	100754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19960	-40	5	-0.20	23121000	1158	23.88	20000	20050	19950	26000	14000	20000	19966.32	6.36	0	-414	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	10	1	3192883	637	10.60	0.50	12	0.04	1883.00	39991.00	37500	20230510	-46.77	19020	20230726	4.94	37500	-46.77	20230510	19020	4.94	20230726	37500	-46.77	20230510	19020	4.94	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
17	20230926	090755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	0	3	0.00	2517470	126	2.60	20000	20000	19950	26000	14000	20000	19979.92	6.36	0	-110	20426	20212	20086	19872	19746	20150	19810	16	6000	500	14400	50	1	3192883	639	10.62	0.50	12	0.00	1883.00	39991.00	37500	20230510	-46.67	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	37500	-46.67	20230510	19020	5.15	20230726	4.24	N	115310	500	15 억		203168	N	N	0	N	00	N
18	20230925	160754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	-200	5	-0.99	97047680	4846	141.86	20300	20300	19960	26250	14150	20200	20026.41	6.37	0	-263	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	50	1	3192883	639	10.62	0.50	12	0.15	1883.00	39991.00	37500	20230510	-46.67	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	37500	-46.67	20230510	19020	5.15	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
19	20230925	150757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	-200	5	-0.99	94647680	4726	138.35	20300	20300	19960	26250	14150	20200	20027.02	6.37	0	-226	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	50	1	3192883	639	10.62	0.50	12	0.15	1883.00	39991.00	37500	20230510	-46.67	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	37500	-46.67	20230510	19020	5.15	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
20	20230925	140744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-50	5	-0.25	74978260	3743	109.57	20300	20300	19960	26250	14150	20200	20031.59	6.37	0	-143	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	50	1	3192883	643	10.70	0.50	12	0.12	1883.00	39991.00	37500	20230510	-46.27	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	37500	-46.27	20230510	19020	5.94	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
21	20230925	130748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	-150	5	-0.74	47755540	2383	69.76	20300	20300	19960	26250	14150	20200	20040.09	6.37	0	-4	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	50	1	3192883	640	10.65	0.50	12	0.07	1883.00	39991.00	37500	20230510	-46.53	19020	20230726	5.42	37500	-46.53	20230510	19020	5.42	20230726	37500	-46.53	20230510	19020	5.42	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
22	20230925	120754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	-200	5	-0.99	45209190	2256	66.04	20300	20300	19960	26250	14150	20200	20039.53	6.37	0	-17	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	50	1	3192883	639	10.62	0.50	12	0.07	1883.00	39991.00	37500	20230510	-46.67	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	37500	-46.67	20230510	19020	5.15	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
23	20230925	110748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	-100	5	-0.50	28348340	1413	41.36	20300	20300	19960	26250	14150	20200	20062.52	6.37	0	38	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	50	1	3192883	642	10.67	0.50	12	0.04	1883.00	39991.00	37500	20230510	-46.40	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	37500	-46.40	20230510	19020	5.68	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
24	20230925	100752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-50	5	-0.25	15127640	752	22.01	20300	20300	19960	26250	14150	20200	20116.54	6.37	0	109	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	50	1	3192883	643	10.70	0.50	12	0.02	1883.00	39991.00	37500	20230510	-46.27	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	37500	-46.27	20230510	19020	5.94	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
25	20230925	090748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19970	-230	5	-1.14	5451540	271	7.93	20300	20300	19960	26250	14150	20200	20116.38	6.37	0	66	20580	20390	20160	19970	19740	20485	20065	16	6050	500	14540	10	1	3192883	638	10.61	0.50	12	0.01	1883.00	39991.00	37500	20230510	-46.75	19020	20230726	4.99	37500	-46.75	20230510	19020	4.99	20230726	37500	-46.75	20230510	19020	4.99	20230726	4.26	N	115310	500	15 억		203421	N	N	0	N	00	N
26	20230922	160816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-50	5	-0.25	68606550	3415	24.02	19960	20350	19930	26300	14200	20250	20089.47	6.38	0	-239	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	50	1	3192883	645	10.73	0.51	12	0.11	1883.00	39991.00	37500	20230510	-46.13	19020	20230726	6.20	37500	-46.13	20230510	19020	6.20	20230726	37500	-46.13	20230510	19020	6.20	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
27	20230922	150812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-50	5	-0.25	65357400	3254	22.88	19960	20350	19930	26300	14200	20250	20085.25	6.38	0	-170	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	50	1	3192883	645	10.73	0.51	12	0.10	1883.00	39991.00	37500	20230510	-46.13	19020	20230726	6.20	37500	-46.13	20230510	19020	6.20	20230726	37500	-46.13	20230510	19020	6.20	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
28	20230922	140810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-100	5	-0.49	54108350	2697	18.97	19960	20350	19930	26300	14200	20250	20062.42	6.38	0	60	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	50	1	3192883	643	10.70	0.50	12	0.08	1883.00	39991.00	37500	20230510	-46.27	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	37500	-46.27	20230510	19020	5.94	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
29	20230922	130723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	0	3	0.00	47837000	2385	16.77	19960	20350	19930	26300	14200	20250	20057.44	6.38	0	-46	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	50	1	3192883	647	10.75	0.51	12	0.07	1883.00	39991.00	37500	20230510	-46.00	19020	20230726	6.47	37500	-46.00	20230510	19020	6.47	20230726	37500	-46.00	20230510	19020	6.47	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
30	20230922	120721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	100	2	0.49	47073500	2347	16.50	19960	20350	19930	26300	14200	20250	20056.88	6.38	0	-10	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	50	1	3192883	650	10.81	0.51	12	0.07	1883.00	39991.00	37500	20230510	-45.73	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	37500	-45.73	20230510	19020	6.99	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
31	20230922	110718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-100	5	-0.49	39160800	1956	13.76	19960	20200	19930	26300	14200	20250	20020.86	6.38	0	80	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	50	1	3192883	643	10.70	0.50	12	0.06	1883.00	39991.00	37500	20230510	-46.27	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	37500	-46.27	20230510	19020	5.94	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
32	20230922	100719	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	-200	5	-0.99	15699550	786	5.53	19960	20200	19930	26300	14200	20250	19973.98	6.38	0	-9	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	50	1	3192883	640	10.65	0.50	12	0.02	1883.00	39991.00	37500	20230510	-46.53	19020	20230726	5.42	37500	-46.53	20230510	19020	5.42	20230726	37500	-46.53	20230510	19020	5.42	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
33	20230922	090714	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19930	-320	5	-1.58	12211520	612	4.30	19960	20200	19930	26300	14200	20250	19953.46	6.38	0	118	21290	20770	20380	19860	19470	20575	19665	16	6050	500	14580	10	1	3192883	636	10.58	0.50	12	0.02	1883.00	39991.00	37500	20230510	-46.85	19020	20230726	4.78	37500	-46.85	20230510	19020	4.78	20230726	37500	-46.85	20230510	19020	4.78	20230726	4.30	N	115310	500	15 억		203660	N	N	0	N	00	N
34	20230921	160720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	-550	5	-2.64	287831670	14220	666.98	20550	20900	19990	27000	14600	20800	20241.32	6.48	0	-2983	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	647	10.75	0.51	12	0.45	1883.00	39991.00	37500	20230510	-46.00	19020	20230726	6.47	37500	-46.00	20230510	19020	6.47	20230726	37500	-46.00	20230510	19020	6.47	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
35	20230921	150709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	-800	5	-3.85	251995150	12439	583.44	20550	20900	20000	27000	14600	20800	20258.47	6.48	0	-2998	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	639	10.62	0.50	12	0.39	1883.00	39991.00	37500	20230510	-46.67	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	37500	-46.67	20230510	19020	5.15	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
36	20230921	140717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-600	5	-2.88	128061600	6259	293.57	20550	20900	20200	27000	14600	20800	20460.39	6.48	0	-1325	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	645	10.73	0.51	12	0.20	1883.00	39991.00	37500	20230510	-46.13	19020	20230726	6.20	37500	-46.13	20230510	19020	6.20	20230726	37500	-46.13	20230510	19020	6.20	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
37	20230921	130710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-600	5	-2.88	120108950	5866	275.14	20550	20900	20200	27000	14600	20800	20475.44	6.48	0	-1103	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	645	10.73	0.51	12	0.18	1883.00	39991.00	37500	20230510	-46.13	19020	20230726	6.20	37500	-46.13	20230510	19020	6.20	20230726	37500	-46.13	20230510	19020	6.20	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
38	20230921	120703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	-400	5	-1.92	88820600	4323	202.77	20550	20900	20400	27000	14600	20800	20546.06	6.48	0	-654	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	651	10.83	0.51	12	0.14	1883.00	39991.00	37500	20230510	-45.60	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	37500	-45.60	20230510	19020	7.26	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
39	20230921	110722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-200	5	-0.96	37592350	1825	85.60	20550	20900	20550	27000	14600	20800	20598.55	6.48	0	-630	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	658	10.94	0.52	12	0.06	1883.00	39991.00	37500	20230510	-45.07	19020	20230726	8.31	37500	-45.07	20230510	19020	8.31	20230726	37500	-45.07	20230510	19020	8.31	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
40	20230921	100708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-200	5	-0.96	24561150	1191	55.86	20550	20900	20550	27000	14600	20800	20622.29	6.48	0	-219	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	658	10.94	0.52	12	0.04	1883.00	39991.00	37500	20230510	-45.07	19020	20230726	8.31	37500	-45.07	20230510	19020	8.31	20230726	37500	-45.07	20230510	19020	8.31	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
41	20230921	090713	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	617500	30	1.41	20550	20800	20550	27000	14600	20800	20583.33	6.48	0	-5	21600	21200	20900	20500	20200	21400	20700	16	6200	500	14970	50	1	3192883	664	11.05	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.30	N	115310	500	15 억		206889	N	N	0	N	00	N
42	20230920	160716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	44318450	2130	40.88	20600	21300	20600	27000	14600	20800	20806.79	6.49	0	-263	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	664	11.05	0.52	12	0.07	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
43	20230920	150658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	42300550	2033	39.02	20600	21300	20600	27000	14600	20800	20806.96	6.49	0	-263	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	664	11.05	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
44	20230920	140708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	200	2	0.96	36060550	1733	33.26	20600	21300	20600	27000	14600	20800	20808.17	6.49	0	-263	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	671	11.15	0.53	12	0.05	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
45	20230920	130705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	50	2	0.24	28497400	1371	26.31	20600	21300	20600	27000	14600	20800	20785.85	6.49	0	-131	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	666	11.07	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.40	19020	20230726	9.62	37500	-44.40	20230510	19020	9.62	20230726	37500	-44.40	20230510	19020	9.62	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
46	20230920	120701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	50	2	0.24	28497400	1371	26.31	20600	21300	20600	27000	14600	20800	20785.85	6.49	0	-131	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	666	11.07	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.40	19020	20230726	9.62	37500	-44.40	20230510	19020	9.62	20230726	37500	-44.40	20230510	19020	9.62	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
47	20230920	110708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	28351450	1364	26.18	20600	21300	20600	27000	14600	20800	20785.52	6.49	0	-125	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	664	11.05	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
48	20230920	100654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	0	3	0.00	24561400	1182	22.69	20600	21300	20600	27000	14600	20800	20779.53	6.49	0	-103	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	664	11.05	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
49	20230920	090703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-100	5	-0.48	3255200	158	3.03	20600	20700	20600	27000	14600	20800	20602.53	6.49	0	-20	21200	21000	20800	20600	20400	20900	20500	16	6200	500	14970	50	1	3192883	661	10.99	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.80	19020	20230726	8.83	37500	-44.80	20230510	19020	8.83	20230726	37500	-44.80	20230510	19020	8.83	20230726	4.31	N	115310	500	15 억		207152	N	N	0	N	00	N
50	20230919	160659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-200	5	-0.95	107797450	5200	231.01	20850	21000	20600	27300	14700	21000	20730.28	6.51	0	-767	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	664	11.05	0.52	12	0.16	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
51	20230919	150701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-200	5	-0.95	104178650	5026	223.28	20850	21000	20600	27300	14700	21000	20727.94	6.51	0	-763	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	664	11.05	0.52	12	0.16	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
52	20230919	140700	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-250	5	-1.19	104116200	5023	223.15	20850	21000	20600	27300	14700	21000	20727.89	6.51	0	-762	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	663	11.02	0.52	12	0.16	1883.00	39991.00	37500	20230510	-44.67	19020	20230726	9.10	37500	-44.67	20230510	19020	9.10	20230726	37500	-44.67	20230510	19020	9.10	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
53	20230919	130649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-350	5	-1.67	91174350	4399	195.42	20850	21000	20600	27300	14700	21000	20726.15	6.51	0	-414	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	659	10.97	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.93	19020	20230726	8.57	37500	-44.93	20230510	19020	8.57	20230726	37500	-44.93	20230510	19020	8.57	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
54	20230919	120706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-350	5	-1.67	77200600	3721	165.30	20850	21000	20650	27300	14700	21000	20747.27	6.51	0	-289	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	659	10.97	0.52	12	0.12	1883.00	39991.00	37500	20230510	-44.93	19020	20230726	8.57	37500	-44.93	20230510	19020	8.57	20230726	37500	-44.93	20230510	19020	8.57	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
55	20230919	110707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-100	5	-0.48	63962400	3081	136.87	20850	21000	20650	27300	14700	21000	20760.27	6.51	0	-448	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	667	11.10	0.52	12	0.10	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
56	20230919	100702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-50	5	-0.24	17402750	835	37.09	20850	21000	20800	27300	14700	21000	20841.62	6.51	0	-491	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	669	11.13	0.52	12	0.03	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
57	20230919	090657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-100	5	-0.48	1209450	58	2.58	20850	20900	20850	27300	14700	21000	20852.59	6.51	0	-25	21333	21166	21033	20866	20733	21100	20800	16	6300	500	15120	50	1	3192883	667	11.10	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.31	N	115310	500	15 억		207919	N	N	0	N	00	N
58	20230918	160701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	47248050	2251	207.85	21200	21200	20900	27600	14900	21250	20989.80	6.52	0	-397	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	671	11.15	0.53	12	0.07	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
59	20230918	150659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-200	5	-0.94	44055550	2099	193.81	21200	21200	20900	27600	14900	21250	20988.83	6.52	0	-383	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	672	11.18	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.87	19020	20230726	10.67	37500	-43.87	20230510	19020	10.67	20230726	37500	-43.87	20230510	19020	10.67	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
60	20230918	140715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	41619350	1983	183.10	21200	21200	20900	27600	14900	21250	20988.07	6.52	0	-308	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	671	11.15	0.53	12	0.06	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
61	20230918	130659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	30429700	1450	133.89	21200	21200	20900	27600	14900	21250	20986.00	6.52	0	-239	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	671	11.15	0.53	12	0.05	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
62	20230918	120702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-250	5	-1.18	11347200	541	49.95	21200	21200	20900	27600	14900	21250	20974.49	6.52	0	-82	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	671	11.15	0.53	12	0.02	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
63	20230918	110653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-300	5	-1.41	10297350	491	45.34	21200	21200	20900	27600	14900	21250	20972.20	6.52	0	-49	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	669	11.13	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
64	20230918	100649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-150	5	-0.71	2895600	138	12.74	21200	21200	20900	27600	14900	21250	20982.61	6.52	0	4	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	674	11.21	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.73	19020	20230726	10.94	37500	-43.73	20230510	19020	10.94	20230726	37500	-43.73	20230510	19020	10.94	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
65	20230918	090650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-300	5	-1.41	570850	27	2.49	21200	21200	20950	27600	14900	21250	21142.59	6.52	0	-8	21516	21382	21166	21032	20816	21275	20925	16	6350	500	15300	50	1	3192883	669	11.13	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.31	N	115310	500	15 억		208316	N	N	0	N	00	N
66	20230915	160656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	150	2	0.71	22933150	1082	26.18	21300	21300	20950	27400	14800	21100	21195.15	6.53	0	-263	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	678	11.29	0.53	12	0.03	1883.00	39991.00	37500	20230510	-43.33	19020	20230726	11.72	37500	-43.33	20230510	19020	11.72	20230726	37500	-43.33	20230510	19020	11.72	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
67	20230915	150655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	100	2	0.47	11974050	566	13.69	21300	21300	20950	27400	14800	21100	21155.57	6.53	0	-158	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	677	11.26	0.53	12	0.02	1883.00	39991.00	37500	20230510	-43.47	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
68	20230915	140655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	50	2	0.24	9119700	431	10.43	21300	21300	20950	27400	14800	21100	21159.40	6.53	0	-109	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	675	11.23	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.60	19020	20230726	11.20	37500	-43.60	20230510	19020	11.20	20230726	37500	-43.60	20230510	19020	11.20	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
69	20230915	130650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-100	5	-0.47	8675950	410	9.92	21300	21300	20950	27400	14800	21100	21160.85	6.53	0	-101	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	671	11.15	0.53	12	0.01	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
70	20230915	120659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	100	2	0.47	4503400	212	5.13	21300	21300	21150	27400	14800	21100	21242.45	6.53	0	-103	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	677	11.26	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.47	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
71	20230915	110702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	100	2	0.47	4355000	205	4.96	21300	21300	21150	27400	14800	21100	21243.90	6.53	0	-101	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	677	11.26	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.47	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
72	20230915	100658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	200	2	0.95	2831550	133	3.22	21300	21300	21150	27400	14800	21100	21289.85	6.53	0	-95	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	680	11.31	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.20	19020	20230726	11.99	37500	-43.20	20230510	19020	11.99	20230726	37500	-43.20	20230510	19020	11.99	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
73	20230915	090648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	200	2	0.95	426000	20	0.48	21300	21300	21300	27400	14800	21100	21300.00	6.53	0	0	21500	21300	21100	20900	20700	21400	21000	16	6300	500	15190	50	1	3192883	680	11.31	0.53	12	0.00	1883.00	39991.00	37500	20230510	-43.20	19020	20230726	11.99	37500	-43.20	20230510	19020	11.99	20230726	37500	-43.20	20230510	19020	11.99	20230726	4.30	N	115310	500	15 억		208579	N	N	0	N	00	N
74	20230914	160657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-100	5	-0.47	86950700	4133	95.83	21000	21300	20900	27550	14850	21200	21038.13	6.54	0	-81	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	674	11.21	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.73	19020	20230726	10.94	37500	-43.73	20230510	19020	10.94	20230726	37500	-43.73	20230510	19020	10.94	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
75	20230914	150639	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	80345850	3820	88.57	21000	21300	20900	27550	14850	21200	21032.95	6.54	0	29	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	677	11.26	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.47	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
76	20230914	140650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	100	2	0.47	79774500	3793	87.94	21000	21300	20900	27550	14850	21200	21032.03	6.54	0	36	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	680	11.31	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.20	19020	20230726	11.99	37500	-43.20	20230510	19020	11.99	20230726	37500	-43.20	20230510	19020	11.99	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
77	20230914	130637	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	50	2	0.24	79689300	3789	87.85	21000	21250	20900	27550	14850	21200	21031.75	6.54	0	36	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	678	11.29	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.33	19020	20230726	11.72	37500	-43.33	20230510	19020	11.72	20230726	37500	-43.33	20230510	19020	11.72	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
78	20230914	120646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	72614350	3454	80.08	21000	21200	20900	27550	14850	21200	21023.26	6.54	0	93	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	677	11.26	0.53	12	0.11	1883.00	39991.00	37500	20230510	-43.47	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
79	20230914	110640	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-250	5	-1.18	29814900	1422	32.97	21000	21100	20900	27550	14850	21200	20966.88	6.54	0	-452	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	669	11.13	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
80	20230914	100635	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-200	5	-0.94	14600400	695	16.11	21000	21100	20950	27550	14850	21200	21007.77	6.54	0	-225	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	671	11.15	0.53	12	0.02	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
81	20230914	090646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-150	5	-0.71	4125200	196	4.54	21000	21100	21000	27550	14850	21200	21046.94	6.54	0	66	21566	21382	21016	20832	20466	21475	20925	16	6350	500	15260	50	1	3192883	672	11.18	0.53	12	0.01	1883.00	39991.00	37500	20230510	-43.87	19020	20230726	10.67	37500	-43.87	20230510	19020	10.67	20230726	37500	-43.87	20230510	19020	10.67	20230726	4.22	N	115310	500	15 억		208660	N	N	0	N	00	N
82	20230913	160650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	90124800	4313	45.01	21150	21200	20650	27550	14850	21200	20896.01	6.60	0	-1936	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	677	11.26	0.53	12	0.14	1883.00	39991.00	37500	20230510	-43.47	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
83	20230913	150645	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-250	5	-1.18	80770450	3870	40.39	21150	21200	20650	27550	14850	21200	20870.92	6.60	0	-1752	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	669	11.13	0.52	12	0.12	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
84	20230913	140650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-450	5	-2.12	68930150	3302	34.46	21150	21200	20650	27550	14850	21200	20875.27	6.60	0	-1421	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	663	11.02	0.52	12	0.10	1883.00	39991.00	37500	20230510	-44.67	19020	20230726	9.10	37500	-44.67	20230510	19020	9.10	20230726	37500	-44.67	20230510	19020	9.10	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
85	20230913	130630	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-400	5	-1.89	42122750	2008	20.96	21150	21200	20800	27550	14850	21200	20977.47	6.60	0	-1409	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	664	11.05	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
86	20230913	120649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-400	5	-1.89	39578450	1886	19.68	21150	21200	20800	27550	14850	21200	20985.39	6.60	0	-1342	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	664	11.05	0.52	12	0.06	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
87	20230913	110648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-300	5	-1.42	33312100	1585	16.54	21150	21200	20800	27550	14850	21200	21017.10	6.60	0	-1249	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	667	11.10	0.52	12	0.05	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
88	20230913	100640	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-50	5	-0.24	23710750	1127	11.76	21150	21150	20800	27550	14850	21200	21038.82	6.60	0	-797	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	675	11.23	0.53	12	0.04	1883.00	39991.00	37500	20230510	-43.60	19020	20230726	11.20	37500	-43.60	20230510	19020	11.20	20230726	37500	-43.60	20230510	19020	11.20	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
89	20230913	090635	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-400	5	-1.89	2215400	106	1.11	21150	21150	20800	27550	14850	21200	20900.00	6.60	0	-18	22133	21666	21283	20816	20433	21475	20625	16	6350	500	15260	50	1	3192883	664	11.05	0.52	12	0.00	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.22	N	115310	500	15 억		210596	N	N	0	N	00	N
90	20230912	160631	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-450	5	-2.08	203168000	9581	209.33	21750	21750	20900	28100	15200	21650	21205.26	6.72	0	-4016	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	677	11.26	0.53	12	0.30	1883.00	39991.00	37500	20230510	-43.47	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
91	20230912	150638	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-550	5	-2.54	171511600	8076	176.45	21750	21750	20900	28100	15200	21650	21237.15	6.72	0	-3936	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	674	11.21	0.53	12	0.25	1883.00	39991.00	37500	20230510	-43.73	19020	20230726	10.94	37500	-43.73	20230510	19020	10.94	20230726	37500	-43.73	20230510	19020	10.94	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
92	20230912	140637	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-700	5	-3.23	147295900	6922	151.23	21750	21750	20900	28100	15200	21650	21279.33	6.72	0	-3269	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	669	11.13	0.52	12	0.22	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
93	20230912	130630	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-300	5	-1.39	87768350	4094	89.45	21750	21750	21200	28100	15200	21650	21438.24	6.72	0	-2263	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	682	11.34	0.53	12	0.13	1883.00	39991.00	37500	20230510	-43.07	19020	20230726	12.25	37500	-43.07	20230510	19020	12.25	20230726	37500	-43.07	20230510	19020	12.25	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
94	20230912	120626	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-250	5	-1.15	65002500	3025	66.09	21750	21750	21350	28100	15200	21650	21488.38	6.72	0	-1232	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	683	11.36	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.93	19020	20230726	12.51	37500	-42.93	20230510	19020	12.51	20230726	37500	-42.93	20230510	19020	12.51	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
95	20230912	110633	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-250	5	-1.15	59927800	2788	60.91	21750	21750	21350	28100	15200	21650	21494.85	6.72	0	-1006	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	683	11.36	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.93	19020	20230726	12.51	37500	-42.93	20230510	19020	12.51	20230726	37500	-42.93	20230510	19020	12.51	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
96	20230912	100629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-200	5	-0.92	36470250	1694	37.01	21750	21750	21450	28100	15200	21650	21529.00	6.72	0	-144	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	685	11.39	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.80	19020	20230726	12.78	37500	-42.80	20230510	19020	12.78	20230726	37500	-42.80	20230510	19020	12.78	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
97	20230912	090642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	100	2	0.46	543650	25	0.55	21750	21750	21750	28100	15200	21650	21750.00	6.72	0	-3	22250	21950	21750	21450	21250	21850	21350	16	6450	500	15580	50	1	3192883	694	11.55	0.54	12	0.00	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.21	N	115310	500	15 억		214617	N	N	0	N	00	N
98	20230911	160627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	-250	5	-1.14	99204850	4577	100.39	22050	22050	21550	28450	15350	21900	21674.64	6.73	0	-375	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	691	11.50	0.54	12	0.14	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
99	20230911	150634	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	84563650	3901	85.57	22050	22050	21550	28450	15350	21900	21677.43	6.73	0	-347	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	694	11.55	0.54	12	0.12	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
100	20230911	140642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-50	5	-0.23	70003650	3230	70.85	22050	22050	21550	28450	15350	21900	21672.96	6.73	0	166	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	698	11.60	0.55	12	0.10	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
101	20230911	130616	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	64989600	3000	65.80	22050	22050	21550	28450	15350	21900	21663.20	6.73	0	199	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	694	11.55	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
102	20230911	120627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-50	5	-0.23	61966350	2861	62.75	22050	22050	21550	28450	15350	21900	21658.98	6.73	0	314	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	698	11.60	0.55	12	0.09	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
103	20230911	110617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-50	5	-0.23	57204900	2642	57.95	22050	22050	21550	28450	15350	21900	21652.12	6.73	0	299	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	698	11.60	0.55	12	0.08	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
104	20230911	100619	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	53002300	2449	53.72	22050	22050	21550	28450	15350	21900	21642.43	6.73	0	301	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	694	11.55	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
105	20230911	090616	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	2103500	96	2.11	22050	22050	21750	28450	15350	21900	21911.46	6.73	0	-15	22200	22050	21800	21650	21400	22125	21725	16	6550	500	15760	50	1	3192883	694	11.55	0.54	12	0.00	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.19	N	115310	500	15 억		214997	N	N	0	N	00	N
106	20230908	160630	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	0	3	0.00	99351550	4559	20.95	21700	21950	21550	28450	15350	21900	21792.38	6.78	0	-1457	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	699	11.63	0.55	12	0.14	1883.00	39991.00	37500	20230510	-41.60	19020	20230726	15.14	37500	-41.60	20230510	19020	15.14	20230726	37500	-41.60	20230510	19020	15.14	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
107	20230908	150631	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-50	5	-0.23	88546950	4065	18.68	21700	21950	21550	28450	15350	21900	21782.77	6.78	0	-1286	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	698	11.60	0.55	12	0.13	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
108	20230908	140626	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	0	3	0.00	76082850	3495	16.06	21700	21950	21550	28450	15350	21900	21769.06	6.78	0	-1109	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	699	11.63	0.55	12	0.11	1883.00	39991.00	37500	20230510	-41.60	19020	20230726	15.14	37500	-41.60	20230510	19020	15.14	20230726	37500	-41.60	20230510	19020	15.14	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
109	20230908	130632	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	0	3	0.00	67223200	3090	14.20	21700	21950	21550	28450	15350	21900	21755.08	6.78	0	-960	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	699	11.63	0.55	12	0.10	1883.00	39991.00	37500	20230510	-41.60	19020	20230726	15.14	37500	-41.60	20230510	19020	15.14	20230726	37500	-41.60	20230510	19020	15.14	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
110	20230908	120640	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-50	5	-0.23	63916550	2939	13.50	21700	21900	21550	28450	15350	21900	21747.72	6.78	0	-833	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	698	11.60	0.55	12	0.09	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
111	20230908	110635	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-150	5	-0.68	60926750	2802	12.87	21700	21900	21550	28450	15350	21900	21744.02	6.78	0	-776	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	694	11.55	0.54	12	0.09	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
112	20230908	100629	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-200	5	-0.91	57735500	2655	12.20	21700	21900	21550	28450	15350	21900	21745.95	6.78	0	-667	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	693	11.52	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
113	20230908	090633	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	0	3	0.00	10648700	489	2.25	21700	21900	21700	28450	15350	21900	21776.48	6.78	0	145	23366	22632	22266	21532	21166	22450	21350	16	6550	500	15760	50	1	3192883	699	11.63	0.55	12	0.02	1883.00	39991.00	37500	20230510	-41.60	19020	20230726	15.14	37500	-41.60	20230510	19020	15.14	20230726	37500	-41.60	20230510	19020	15.14	20230726	4.28	N	115310	500	15 억		216466	N	N	0	N	00	N
114	20230907	160623	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-600	5	-2.67	485112400	21661	75.72	22450	23000	21900	29250	15750	22500	22395.58	6.91	0	-4314	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	699	11.63	0.55	12	0.68	1883.00	39991.00	37500	20230510	-41.60	19020	20230726	15.14	37500	-41.60	20230510	19020	15.14	20230726	37500	-41.60	20230510	19020	15.14	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
115	20230907	150630	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	-450	5	-2.00	468195300	20889	73.02	22450	23000	21900	29250	15750	22500	22413.42	6.91	0	-4186	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	704	11.71	0.55	12	0.65	1883.00	39991.00	37500	20230510	-41.20	19020	20230726	15.93	37500	-41.20	20230510	19020	15.93	20230726	37500	-41.20	20230510	19020	15.93	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
116	20230907	140625	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-550	5	-2.44	449166150	20024	70.00	22450	23000	21900	29250	15750	22500	22431.33	6.91	0	-3924	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	701	11.66	0.55	12	0.63	1883.00	39991.00	37500	20230510	-41.47	19020	20230726	15.40	37500	-41.47	20230510	19020	15.40	20230726	37500	-41.47	20230510	19020	15.40	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
117	20230907	130623	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	-350	5	-1.56	415562250	18498	64.66	22450	23000	21900	29250	15750	22500	22465.22	6.91	0	-2405	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	707	11.76	0.55	12	0.58	1883.00	39991.00	37500	20230510	-40.93	19020	20230726	16.46	37500	-40.93	20230510	19020	16.46	20230726	37500	-40.93	20230510	19020	16.46	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
118	20230907	120631	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	-400	5	-1.78	406766400	18100	63.27	22450	23000	21900	29250	15750	22500	22473.26	6.91	0	-2133	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	706	11.74	0.55	12	0.57	1883.00	39991.00	37500	20230510	-41.07	19020	20230726	16.19	37500	-41.07	20230510	19020	16.19	20230726	37500	-41.07	20230510	19020	16.19	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
119	20230907	110629	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	-200	5	-0.89	360560600	16009	55.96	22450	23000	22050	29250	15750	22500	22522.39	6.91	0	-1190	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	712	11.84	0.56	12	0.50	1883.00	39991.00	37500	20230510	-40.53	19020	20230726	17.25	37500	-40.53	20230510	19020	17.25	20230726	37500	-40.53	20230510	19020	17.25	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
120	20230907	100628	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	-300	5	-1.33	310205250	13736	48.02	22450	23000	22200	29250	15750	22500	22583.48	6.91	0	-498	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	709	11.79	0.56	12	0.43	1883.00	39991.00	37500	20230510	-40.80	19020	20230726	16.72	37500	-40.80	20230510	19020	16.72	20230726	37500	-40.80	20230510	19020	16.72	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
121	20230907	090636	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	-200	5	-0.89	16770650	750	2.62	22450	22500	22300	29250	15750	22500	22357.64	6.91	0	158	23600	23050	22300	21750	21000	23325	22025	16	6750	500	16200	50	1	3192883	712	11.84	0.56	12	0.02	1883.00	39991.00	37500	20230510	-40.53	19020	20230726	17.25	37500	-40.53	20230510	19020	17.25	20230726	37500	-40.53	20230510	19020	17.25	20230726	4.27	N	115310	500	15 억		220766	N	N	0	N	00	N
122	20230906	160625	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22500	800	2	3.69	615045750	27753	563.40	21550	22850	21550	28200	15200	21700	22161.20	6.77	0	5307	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	718	11.95	0.56	12	0.87	1883.00	39991.00	37500	20230510	-40.00	19020	20230726	18.30	37500	-40.00	20230510	19020	18.30	20230726	37500	-40.00	20230510	19020	18.30	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
123	20230906	150627	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22600	900	2	4.15	546017750	24696	501.34	21550	22600	21550	28200	15200	21700	22109.56	6.77	0	5221	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	722	12.00	0.57	12	0.77	1883.00	39991.00	37500	20230510	-39.73	19020	20230726	18.82	37500	-39.73	20230510	19020	18.82	20230726	37500	-39.73	20230510	19020	18.82	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
124	20230906	140626	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	600	2	2.76	428609150	19448	394.80	21550	22350	21550	28200	15200	21700	22038.73	6.77	0	3840	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	712	11.84	0.56	12	0.61	1883.00	39991.00	37500	20230510	-40.53	19020	20230726	17.25	37500	-40.53	20230510	19020	17.25	20230726	37500	-40.53	20230510	19020	17.25	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
125	20230906	130619	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	450	2	2.07	311045500	14163	287.52	21550	22200	21550	28200	15200	21700	21961.84	6.77	0	3336	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	707	11.76	0.55	12	0.44	1883.00	39991.00	37500	20230510	-40.93	19020	20230726	16.46	37500	-40.93	20230510	19020	16.46	20230726	37500	-40.93	20230510	19020	16.46	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
126	20230906	120631	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	300	2	1.38	262794150	11980	243.20	21550	22200	21550	28200	15200	21700	21936.07	6.77	0	3453	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	702	11.68	0.55	12	0.38	1883.00	39991.00	37500	20230510	-41.33	19020	20230726	15.67	37500	-41.33	20230510	19020	15.67	20230726	37500	-41.33	20230510	19020	15.67	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
127	20230906	110633	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	400	2	1.84	209231000	9536	193.59	21550	22200	21550	28200	15200	21700	21941.17	6.77	0	2799	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	706	11.74	0.55	12	0.30	1883.00	39991.00	37500	20230510	-41.07	19020	20230726	16.19	37500	-41.07	20230510	19020	16.19	20230726	37500	-41.07	20230510	19020	16.19	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
128	20230906	100612	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	400	2	1.84	165642950	7564	153.55	21550	22200	21550	28200	15200	21700	21898.86	6.77	0	3478	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	706	11.74	0.55	12	0.24	1883.00	39991.00	37500	20230510	-41.07	19020	20230726	16.19	37500	-41.07	20230510	19020	16.19	20230726	37500	-41.07	20230510	19020	16.19	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
129	20230906	090619	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	8910800	413	8.38	21550	21700	21550	28200	15200	21700	21575.79	6.77	0	-276	22000	21850	21700	21550	21400	21775	21475	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.01	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.34	N	115310	500	15 억		216291	N	N	0	N	00	N
130	20230905	160618	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	106486550	4925	58.93	21850	21850	21550	28200	15200	21700	21621.63	6.81	0	-1251	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.15	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
131	20230905	150629	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	105423250	4876	58.34	21850	21850	21550	28200	15200	21700	21620.85	6.81	0	-1241	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.15	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
132	20230905	140628	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	78987950	3650	43.67	21850	21850	21550	28200	15200	21700	21640.53	6.81	0	-1217	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.11	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
133	20230905	130609	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-100	5	-0.46	75960150	3510	42.00	21850	21850	21550	28200	15200	21700	21641.07	6.81	0	-1166	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	690	11.47	0.54	12	0.11	1883.00	39991.00	37500	20230510	-42.40	19020	20230726	13.56	37500	-42.40	20230510	19020	13.56	20230726	37500	-42.40	20230510	19020	13.56	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
134	20230905	120615	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-50	5	-0.23	71351000	3297	39.45	21850	21850	21550	28200	15200	21700	21641.19	6.81	0	-1093	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	691	11.50	0.54	12	0.10	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
135	20230905	110620	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	48595650	2245	26.86	21850	21850	21550	28200	15200	21700	21646.17	6.81	0	-849	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.07	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
136	20230905	100611	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-100	5	-0.46	32930450	1520	18.19	21850	21850	21550	28200	15200	21700	21664.77	6.81	0	-679	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	690	11.47	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.40	19020	20230726	13.56	37500	-42.40	20230510	19020	13.56	20230726	37500	-42.40	20230510	19020	13.56	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
137	20230905	090611	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	13606500	627	7.50	21850	21850	21700	28200	15200	21700	21700.96	6.81	0	-5	22000	21850	21700	21550	21400	21925	21625	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.02	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.38	N	115310	500	15 억		217542	N	N	0	N	00	N
138	20230904	160611	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-100	5	-0.46	181122350	8357	99.31	21550	21850	21550	28300	15300	21800	21673.13	6.76	0	-642	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	693	11.52	0.54	12	0.26	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
139	20230904	150602	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-150	5	-0.69	166537250	7685	91.33	21550	21850	21550	28300	15300	21800	21670.43	6.76	0	-594	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	691	11.50	0.54	12	0.24	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
140	20230904	140556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-50	5	-0.23	106930500	4947	58.79	21550	21850	21550	28300	15300	21800	21615.22	6.76	0	-567	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	694	11.55	0.54	12	0.15	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
141	20230904	130607	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-200	5	-0.92	96226600	4453	52.92	21550	21850	21550	28300	15300	21800	21609.39	6.76	0	-355	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	690	11.47	0.54	12	0.14	1883.00	39991.00	37500	20230510	-42.40	19020	20230726	13.56	37500	-42.40	20230510	19020	13.56	20230726	37500	-42.40	20230510	19020	13.56	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
142	20230904	120553	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-150	5	-0.69	92847650	4297	51.06	21550	21850	21550	28300	15300	21800	21607.55	6.76	0	-220	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	691	11.50	0.54	12	0.13	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
143	20230904	110547	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-200	5	-0.92	90432700	4185	49.73	21550	21850	21550	28300	15300	21800	21608.77	6.76	0	-215	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	690	11.47	0.54	12	0.13	1883.00	39991.00	37500	20230510	-42.40	19020	20230726	13.56	37500	-42.40	20230510	19020	13.56	20230726	37500	-42.40	20230510	19020	13.56	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
144	20230904	100551	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-100	5	-0.46	75240750	3484	41.40	21550	21850	21550	28300	15300	21800	21596.08	6.76	0	202	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	693	11.52	0.54	12	0.11	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
145	20230904	090601	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-100	5	-0.46	42824800	1987	23.61	21550	21850	21550	28300	15300	21800	21552.49	6.76	0	332	22066	21932	21766	21632	21466	22000	21700	16	6500	500	15690	50	1	3192883	693	11.52	0.54	12	0.06	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.44	N	115310	500	15 억		215788	N	N	0	N	00	N
146	20230901	160552	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	100	2	0.46	180934400	8340	76.77	21700	21900	21600	28200	15200	21700	21694.77	6.79	0	-1017	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	696	11.58	0.55	12	0.26	1883.00	39991.00	37500	20230510	-41.87	19020	20230726	14.62	37500	-41.87	20230510	19020	14.62	20230726	37500	-41.87	20230510	19020	14.62	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N
147	20230901	150559	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	158667750	7314	67.32	21700	21900	21600	28200	15200	21700	21693.70	6.79	0	-1016	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.23	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N
148	20230901	140602	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	50	2	0.23	133130700	6140	56.52	21700	21900	21600	28200	15200	21700	21682.52	6.79	0	-830	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	694	11.55	0.54	12	0.19	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N
149	20230901	130547	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	111556650	5145	47.36	21700	21900	21600	28200	15200	21700	21682.54	6.79	0	-600	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.16	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N
150	20230901	120551	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	50	2	0.23	109086900	5031	46.31	21700	21900	21600	28200	15200	21700	21682.95	6.79	0	-598	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	694	11.55	0.54	12	0.16	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N
151	20230901	110553	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	50	2	0.23	49882250	2298	21.15	21700	21900	21650	28200	15200	21700	21706.81	6.79	0	-96	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	694	11.55	0.54	12	0.07	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N
152	20230901	100549	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	38693550	1783	16.41	21700	21900	21650	28200	15200	21700	21701.37	6.79	0	-25	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.06	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N
153	20230901	090541	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	150	2	0.69	1629700	75	0.69	21700	21900	21700	28200	15200	21700	21729.33	6.79	0	-16	22233	21966	21683	21416	21133	22100	21550	16	6500	500	15620	50	1	3192883	698	11.60	0.55	12	0.00	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.46	N	115310	500	15 억		216805	N	N	0	N	00	N