KissMeData/039290/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	10650	500	2	4.93	291916160	28263	85.67	10020	10650	10020	13190	7110	10150	10330.48	2.40	-2510	-2505	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	926	64.16	1.48	12	0.33	166.00	7177.00	19910	20230209	-46.51	9040	20230103	17.81	19910	-46.51	20230209	9040	17.81	20230103	19910	-46.51	20230209	9040	17.81	20230103	6.26	N	039290	500	43 억		102256	N	N	0	N	00	N
3	20230927	150445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10520	370	2	3.65	236081060	22999	69.72	10020	10550	10020	13190	7110	10150	10266.36	2.45	-518	-513	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	915	63.37	1.47	12	0.26	166.00	7177.00	19910	20230209	-47.16	9040	20230103	16.37	19910	-47.16	20230209	9040	16.37	20230103	19910	-47.16	20230209	9040	16.37	20230103	6.26	N	039290	500	43 억		104248	N	N	0	N	00	N
4	20230927	140445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10330	180	2	1.77	165233610	16210	49.14	10020	10350	10020	13190	7110	10150	10194.13	2.45	-182	-115	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	898	62.23	1.44	12	0.19	166.00	7177.00	19910	20230209	-48.12	9040	20230103	14.27	19910	-48.12	20230209	9040	14.27	20230103	19910	-48.12	20230209	9040	14.27	20230103	6.26	N	039290	500	43 억		104584	N	N	0	N	00	N
5	20230927	130440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10290	140	2	1.38	133296330	13107	39.73	10020	10300	10020	13190	7110	10150	10170.32	2.44	-811	-811	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	895	61.99	1.43	12	0.15	166.00	7177.00	19910	20230209	-48.32	9040	20230103	13.83	19910	-48.32	20230209	9040	13.83	20230103	19910	-48.32	20230209	9040	13.83	20230103	6.26	N	039290	500	43 억		103955	N	N	0	N	00	N
6	20230927	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10200	50	2	0.49	108054460	10640	32.25	10020	10300	10020	13190	7110	10150	10155.65	2.44	-711	-711	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	887	61.45	1.42	12	0.12	166.00	7177.00	19910	20230209	-48.77	9040	20230103	12.83	19910	-48.77	20230209	9040	12.83	20230103	19910	-48.77	20230209	9040	12.83	20230103	6.26	N	039290	500	43 억		104055	N	N	0	N	00	N
7	20230927	110444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10250	100	2	0.99	85880500	8469	25.67	10020	10300	10020	13190	7110	10150	10140.23	2.46	195	195	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	891	61.75	1.43	12	0.10	166.00	7177.00	19910	20230209	-48.52	9040	20230103	13.38	19910	-48.52	20230209	9040	13.38	20230103	19910	-48.52	20230209	9040	13.38	20230103	6.26	N	039290	500	43 억		104961	N	N	0	N	00	N
8	20230927	100440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10150	0	3	0.00	60937140	6018	18.24	10020	10300	10020	13190	7110	10150	10124.54	2.45	-384	-384	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	882	61.14	1.41	12	0.07	166.00	7177.00	19910	20230209	-49.02	9040	20230103	12.28	19910	-49.02	20230209	9040	12.28	20230103	19910	-49.02	20230209	9040	12.28	20230103	6.26	N	039290	500	43 억		104382	N	N	0	N	00	N
9	20230927	090447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10100	-50	5	-0.49	17778280	1770	5.37	10020	10150	10020	13190	7110	10150	10022.64	2.45	-187	-187	10563	10356	10243	10036	9923	10300	9980	43	3040	500	7300	10	1	8693978	878	60.84	1.41	12	0.02	166.00	7177.00	19910	20230209	-49.27	9040	20230103	11.73	19910	-49.27	20230209	9040	11.73	20230103	19910	-49.27	20230209	9040	11.73	20230103	6.26	N	039290	500	43 억		104579	N	N	0	N	00	N
10	20230926	160440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10150	-200	5	-1.93	314394760	30646	83.83	10350	10450	10130	13450	7250	10350	10258.93	2.46	-3267	-3112	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	882	61.14	1.41	12	0.35	166.00	7177.00	19910	20230209	-49.02	9040	20230103	12.28	19910	-49.02	20230209	9040	12.28	20230103	19910	-49.02	20230209	9040	12.28	20230103	6.39	N	039290	500	43 억		104766	N	N	0	N	00	N
11	20230926	150442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10170	-180	5	-1.74	270093820	26283	71.90	10350	10450	10130	13450	7250	10350	10276.22	2.46	-3134	-2979	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	884	61.27	1.42	12	0.30	166.00	7177.00	19910	20230209	-48.92	9040	20230103	12.50	19910	-48.92	20230209	9040	12.50	20230103	19910	-48.92	20230209	9040	12.50	20230103	6.39	N	039290	500	43 억		104899	N	N	0	N	00	N
12	20230926	140436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10220	-130	5	-1.26	231192360	22461	61.44	10350	10450	10130	13450	7250	10350	10292.92	2.46	-3240	-3154	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	889	61.57	1.42	12	0.26	166.00	7177.00	19910	20230209	-48.67	9040	20230103	13.05	19910	-48.67	20230209	9040	13.05	20230103	19910	-48.67	20230209	9040	13.05	20230103	6.39	N	039290	500	43 억		104793	N	N	0	N	00	N
13	20230926	130438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10250	-100	5	-0.97	178931430	17349	47.46	10350	10450	10130	13450	7250	10350	10313.53	2.47	-2637	-2596	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	891	61.75	1.43	12	0.20	166.00	7177.00	19910	20230209	-48.52	9040	20230103	13.38	19910	-48.52	20230209	9040	13.38	20230103	19910	-48.52	20230209	9040	13.38	20230103	6.39	N	039290	500	43 억		105396	N	N	0	N	00	N
14	20230926	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10320	-30	5	-0.29	163353100	15830	43.30	10350	10450	10130	13450	7250	10350	10319.10	2.47	-2612	-2571	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	897	62.17	1.44	12	0.18	166.00	7177.00	19910	20230209	-48.17	9040	20230103	14.16	19910	-48.17	20230209	9040	14.16	20230103	19910	-48.17	20230209	9040	14.16	20230103	6.39	N	039290	500	43 억		105421	N	N	0	N	00	N
15	20230926	110440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10270	-80	5	-0.77	153132260	14833	40.57	10350	10450	10130	13450	7250	10350	10323.66	2.47	-2940	-2884	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	893	61.87	1.43	12	0.17	166.00	7177.00	19910	20230209	-48.42	9040	20230103	13.61	19910	-48.42	20230209	9040	13.61	20230103	19910	-48.42	20230209	9040	13.61	20230103	6.39	N	039290	500	43 억		105093	N	N	0	N	00	N
16	20230926	100438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10260	-90	5	-0.87	110975710	10735	29.37	10350	10450	10130	13450	7250	10350	10337.68	2.50	-1429	-1388	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	892	61.81	1.43	12	0.12	166.00	7177.00	19910	20230209	-48.47	9040	20230103	13.50	19910	-48.47	20230209	9040	13.50	20230103	19910	-48.47	20230209	9040	13.50	20230103	6.39	N	039290	500	43 억		106604	N	N	0	N	00	N
17	20230926	090438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10420	70	2	0.68	13051290	1257	3.44	10350	10430	10350	13450	7250	10350	10384.39	2.52	-683	-683	10776	10562	10426	10212	10076	10495	10145	43	3100	500	7450	10	1	8693978	906	62.77	1.45	12	0.01	166.00	7177.00	19910	20230209	-47.66	9040	20230103	15.27	19910	-47.66	20230209	9040	15.27	20230103	19910	-47.66	20230209	9040	15.27	20230103	6.39	N	039290	500	43 억		107350	N	N	0	N	00	N
18	20230925	160439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10350	-290	5	-2.73	374890070	36050	51.97	10520	10640	10290	13830	7450	10640	10399.28	2.54	-10337	-10142	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	900	62.35	1.44	12	0.41	166.00	7177.00	19910	20230209	-48.02	9040	20230103	14.49	19910	-48.02	20230209	9040	14.49	20230103	19910	-48.02	20230209	9040	14.49	20230103	6.46	N	039290	500	43 억		108033	N	N	0	N	00	N
19	20230925	150441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10320	-320	5	-3.01	318295990	30566	44.07	10520	10640	10300	13830	7450	10640	10413.40	2.54	-10038	-9843	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	897	62.17	1.44	12	0.35	166.00	7177.00	19910	20230209	-48.17	9040	20230103	14.16	19910	-48.17	20230209	9040	14.16	20230103	19910	-48.17	20230209	9040	14.16	20230103	6.46	N	039290	500	43 억		108332	N	N	0	N	00	N
20	20230925	140434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10400	-240	5	-2.26	245699900	23547	33.95	10520	10640	10320	13830	7450	10640	10434.45	2.58	-8467	-8095	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	904	62.65	1.45	12	0.27	166.00	7177.00	19910	20230209	-47.76	9040	20230103	15.04	19910	-47.76	20230209	9040	15.04	20230103	19910	-47.76	20230209	9040	15.04	20230103	6.46	N	039290	500	43 억		109903	N	N	0	N	00	N
21	20230925	130436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10410	-230	5	-2.16	218846470	20965	30.22	10520	10640	10320	13830	7450	10640	10438.66	2.59	-8167	-7795	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	905	62.71	1.45	12	0.24	166.00	7177.00	19910	20230209	-47.71	9040	20230103	15.15	19910	-47.71	20230209	9040	15.15	20230103	19910	-47.71	20230209	9040	15.15	20230103	6.46	N	039290	500	43 억		110203	N	N	0	N	00	N
22	20230925	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10390	-250	5	-2.35	197185310	18885	27.23	10520	10640	10320	13830	7450	10640	10441.37	2.60	-7671	-7299	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	903	62.59	1.45	12	0.22	166.00	7177.00	19910	20230209	-47.82	9040	20230103	14.93	19910	-47.82	20230209	9040	14.93	20230103	19910	-47.82	20230209	9040	14.93	20230103	6.46	N	039290	500	43 억		110699	N	N	0	N	00	N
23	20230925	110435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10400	-240	5	-2.26	169512940	16220	23.38	10520	10640	10320	13830	7450	10640	10450.86	2.60	-7614	-7242	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	904	62.65	1.45	12	0.19	166.00	7177.00	19910	20230209	-47.76	9040	20230103	15.04	19910	-47.76	20230209	9040	15.04	20230103	19910	-47.76	20230209	9040	15.04	20230103	6.46	N	039290	500	43 억		110756	N	N	0	N	00	N
24	20230925	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10500	-140	5	-1.32	97149940	9246	13.33	10520	10640	10410	13830	7450	10640	10507.24	2.71	-2736	-2444	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	913	63.25	1.46	12	0.11	166.00	7177.00	19910	20230209	-47.26	9040	20230103	16.15	19910	-47.26	20230209	9040	16.15	20230103	19910	-47.26	20230209	9040	16.15	20230103	6.46	N	039290	500	43 억		115634	N	N	0	N	00	N
25	20230925	090437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10600	-40	5	-0.38	18002890	1707	2.46	10520	10600	10520	13830	7450	10640	10546.51	2.79	549	549	10946	10792	10596	10442	10246	10870	10520	43	3190	500	7660	10	1	8693978	922	63.86	1.48	12	0.02	166.00	7177.00	19910	20230209	-46.76	9040	20230103	17.26	19910	-46.76	20230209	9040	17.26	20230103	19910	-46.76	20230209	9040	17.26	20230103	6.46	N	039290	500	43 억		118919	N	N	0	N	00	N
26	20230922	160451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10640	-50	5	-0.47	705414770	66905	139.62	10500	10750	10400	13890	7490	10690	10543.11	2.78	16310	16534	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	925	64.10	1.48	12	0.77	166.00	7177.00	19910	20230209	-46.56	9040	20230103	17.70	19910	-46.56	20230209	9040	17.70	20230103	19910	-46.56	20230209	9040	17.70	20230103	6.50	N	039290	500	43 억		118370	N	N	0	N	00	N
27	20230922	150448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10550	-140	5	-1.31	670861560	63647	132.82	10500	10750	10400	13890	7490	10690	10540.35	2.78	16489	16713	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	917	63.55	1.47	12	0.73	166.00	7177.00	19910	20230209	-47.01	9040	20230103	16.70	19910	-47.01	20230209	9040	16.70	20230103	19910	-47.01	20230209	9040	16.70	20230103	6.50	N	039290	500	43 억		118549	N	N	0	N	00	N
28	20230922	140449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10660	-30	5	-0.28	600427630	56992	118.94	10500	10750	10400	13890	7490	10690	10535.30	2.78	16357	16581	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	927	64.22	1.49	12	0.66	166.00	7177.00	19910	20230209	-46.46	9040	20230103	17.92	19910	-46.46	20230209	9040	17.92	20230103	19910	-46.46	20230209	9040	17.92	20230103	6.50	N	039290	500	43 억		118417	N	N	0	N	00	N
29	20230922	130423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10620	-70	5	-0.65	567096520	53859	112.40	10500	10750	10400	13890	7490	10690	10529.28	2.81	17445	17640	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	923	63.98	1.48	12	0.62	166.00	7177.00	19910	20230209	-46.66	9040	20230103	17.48	19910	-46.66	20230209	9040	17.48	20230103	19910	-46.66	20230209	9040	17.48	20230103	6.50	N	039290	500	43 억		119505	N	N	0	N	00	N
30	20230922	120420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10720	30	2	0.28	534826800	50832	106.08	10500	10750	10400	13890	7490	10690	10521.46	2.83	18498	18670	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	932	64.58	1.49	12	0.58	166.00	7177.00	19910	20230209	-46.16	9040	20230103	18.58	19910	-46.16	20230209	9040	18.58	20230103	19910	-46.16	20230209	9040	18.58	20230103	6.50	N	039290	500	43 억		120558	N	N	0	N	00	N
31	20230922	110420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10640	-50	5	-0.47	485827500	46243	96.50	10500	10670	10400	13890	7490	10690	10505.97	2.84	18969	18692	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	925	64.10	1.48	12	0.53	166.00	7177.00	19910	20230209	-46.56	9040	20230103	17.70	19910	-46.56	20230209	9040	17.70	20230103	19910	-46.56	20230209	9040	17.70	20230103	6.50	N	039290	500	43 억		121029	N	N	0	N	00	N
32	20230922	100420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10480	-210	5	-1.96	361405350	34430	71.85	10500	10670	10400	13890	7490	10690	10496.82	2.73	14221	14524	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	911	63.13	1.46	12	0.40	166.00	7177.00	19910	20230209	-47.36	9040	20230103	15.93	19910	-47.36	20230209	9040	15.93	20230103	19910	-47.36	20230209	9040	15.93	20230103	6.50	N	039290	500	43 억		116281	N	N	0	N	00	N
33	20230922	090415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10530	-160	5	-1.50	26191320	2499	5.22	10500	10570	10400	13890	7490	10690	10480.72	2.40	354	398	11250	10970	10810	10530	10370	10890	10450	43	3200	500	7690	10	1	8693978	915	63.43	1.47	12	0.03	166.00	7177.00	19910	20230209	-47.11	9040	20230103	16.48	19910	-47.11	20230209	9040	16.48	20230103	19910	-47.11	20230209	9040	16.48	20230103	6.50	N	039290	500	43 억		102414	N	N	0	N	00	N
34	20230921	160422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10690	-450	5	-4.04	501929960	46329	181.21	10990	11090	10650	14480	7800	11140	10834.26	2.39	-2995	-1942	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	929	64.40	1.49	12	0.53	166.00	7177.00	19910	20230209	-46.31	9040	20230103	18.25	19910	-46.31	20230209	9040	18.25	20230103	19910	-46.31	20230209	9040	18.25	20230103	6.52	N	039290	500	43 억		101714	N	N	0	N	00	N
35	20230921	150415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10730	-410	5	-3.68	421650940	38806	151.79	10990	11090	10650	14480	7800	11140	10865.61	2.38	-3222	-2425	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	933	64.64	1.50	12	0.45	166.00	7177.00	19910	20230209	-46.11	9040	20230103	18.69	19910	-46.11	20230209	9040	18.69	20230103	19910	-46.11	20230209	9040	18.69	20230103	6.52	N	039290	500	43 억		101487	N	N	0	N	00	N
36	20230921	140419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10780	-360	5	-3.23	334344530	30646	119.87	10990	11090	10710	14480	7800	11140	10909.89	2.38	-3488	-3134	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	937	64.94	1.50	12	0.35	166.00	7177.00	19910	20230209	-45.86	9040	20230103	19.25	19910	-45.86	20230209	9040	19.25	20230103	19910	-45.86	20230209	9040	19.25	20230103	6.52	N	039290	500	43 억		101221	N	N	0	N	00	N
37	20230921	130415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10830	-310	5	-2.78	287372350	26278	102.78	10990	11090	10800	14480	7800	11140	10935.85	2.37	-3710	-3619	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	942	65.24	1.51	12	0.30	166.00	7177.00	19910	20230209	-45.61	9040	20230103	19.80	19910	-45.61	20230209	9040	19.80	20230103	19910	-45.61	20230209	9040	19.80	20230103	6.52	N	039290	500	43 억		100999	N	N	0	N	00	N
38	20230921	120413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10910	-230	5	-2.06	227826740	20782	81.29	10990	11090	10890	14480	7800	11140	10962.70	2.40	-2641	-2551	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	949	65.72	1.52	12	0.24	166.00	7177.00	19910	20230209	-45.20	9040	20230103	20.69	19910	-45.20	20230209	9040	20.69	20230103	19910	-45.20	20230209	9040	20.69	20230103	6.52	N	039290	500	43 억		102068	N	N	0	N	00	N
39	20230921	110422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10980	-160	5	-1.44	175246210	15965	62.45	10990	11090	10900	14480	7800	11140	10976.90	2.43	-1370	-1280	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	955	66.14	1.53	12	0.18	166.00	7177.00	19910	20230209	-44.85	9040	20230103	21.46	19910	-44.85	20230209	9040	21.46	20230103	19910	-44.85	20230209	9040	21.46	20230103	6.52	N	039290	500	43 억		103339	N	N	0	N	00	N
40	20230921	100415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-140	5	-1.26	100993450	9172	35.88	10990	11090	10970	14480	7800	11140	11011.06	2.44	-668	-578	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	956	66.27	1.53	12	0.11	166.00	7177.00	19910	20230209	-44.75	9040	20230103	21.68	19910	-44.75	20230209	9040	21.68	20230103	19910	-44.75	20230209	9040	21.68	20230103	6.52	N	039290	500	43 억		104041	N	N	0	N	00	N
41	20230921	090420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11050	-90	5	-0.81	13647810	1239	4.85	10990	11080	10990	14480	7800	11140	11015.18	2.45	-441	-351	11393	11266	11163	11036	10933	11330	11100	43	3340	500	8020	10	1	8693978	961	66.57	1.54	12	0.01	166.00	7177.00	19910	20230209	-44.50	9040	20230103	22.23	19910	-44.50	20230209	9040	22.23	20230103	19910	-44.50	20230209	9040	22.23	20230103	6.52	N	039290	500	43 억		104268	N	N	0	N	00	N
42	20230920	160420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	-10	5	-0.09	282092370	25293	38.39	11120	11290	11060	14490	7810	11150	11153.01	2.46	1972	1294	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	969	67.11	1.55	12	0.29	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	6.52	N	039290	500	43 억		104709	N	N	0	N	00	N
43	20230920	150410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11230	80	2	0.72	256434840	22990	34.89	11120	11290	11060	14490	7810	11150	11154.19	2.46	1948	1270	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	976	67.65	1.56	12	0.26	166.00	7177.00	19910	20230209	-43.60	9040	20230103	24.23	19910	-43.60	20230209	9040	24.23	20230103	19910	-43.60	20230209	9040	24.23	20230103	6.52	N	039290	500	43 억		104685	N	N	0	N	00	N
44	20230920	140413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11160	10	2	0.09	219810950	19702	29.90	11120	11290	11060	14490	7810	11150	11156.78	2.46	1921	1243	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	970	67.23	1.55	12	0.23	166.00	7177.00	19910	20230209	-43.95	9040	20230103	23.45	19910	-43.95	20230209	9040	23.45	20230103	19910	-43.95	20230209	9040	23.45	20230103	6.52	N	039290	500	43 억		104658	N	N	0	N	00	N
45	20230920	130412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11130	-20	5	-0.18	197552410	17701	26.86	11120	11290	11060	14490	7810	11150	11160.52	2.46	1980	1438	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	968	67.05	1.55	12	0.20	166.00	7177.00	19910	20230209	-44.10	9040	20230103	23.12	19910	-44.10	20230209	9040	23.12	20230103	19910	-44.10	20230209	9040	23.12	20230103	6.52	N	039290	500	43 억		104717	N	N	0	N	00	N
46	20230920	120411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	0	3	0.00	159334930	14264	21.65	11120	11290	11060	14490	7810	11150	11170.43	2.44	1366	949	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	969	67.17	1.55	12	0.16	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	6.52	N	039290	500	43 억		104103	N	N	0	N	00	N
47	20230920	110415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11090	-60	5	-0.54	142672900	12767	19.38	11120	11290	11060	14490	7810	11150	11175.13	2.44	1180	896	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	964	66.81	1.55	12	0.15	166.00	7177.00	19910	20230209	-44.30	9040	20230103	22.68	19910	-44.30	20230209	9040	22.68	20230103	19910	-44.30	20230209	9040	22.68	20230103	6.52	N	039290	500	43 억		103917	N	N	0	N	00	N
48	20230920	100406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11180	30	2	0.27	87818070	7837	11.89	11120	11290	11120	14490	7810	11150	11205.58	2.42	396	243	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	972	67.35	1.56	12	0.09	166.00	7177.00	19910	20230209	-43.85	9040	20230103	23.67	19910	-43.85	20230209	9040	23.67	20230103	19910	-43.85	20230209	9040	23.67	20230103	6.52	N	039290	500	43 억		103133	N	N	0	N	00	N
49	20230920	090411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11230	80	2	0.72	20115210	1800	2.73	11120	11250	11120	14490	7810	11150	11175.13	2.41	-220	-239	11983	11566	11333	10916	10683	11450	10800	43	3340	500	8020	10	1	8693978	976	67.65	1.56	12	0.02	166.00	7177.00	19910	20230209	-43.60	9040	20230103	24.23	19910	-43.60	20230209	9040	24.23	20230103	19910	-43.60	20230209	9040	24.23	20230103	6.52	N	039290	500	43 억		102517	N	N	0	N	00	N
50	20230919	160409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	-550	5	-4.70	734719330	65214	215.76	11750	11750	11100	15210	8190	11700	11266.42	2.41	-3741	-3749	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	969	67.17	1.55	12	0.75	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	6.52	N	039290	500	43 억		102737	N	N	0	N	00	N
51	20230919	150409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	-550	5	-4.70	697709800	61893	204.77	11750	11750	11100	15210	8190	11700	11272.84	2.41	-3736	-3744	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	969	67.17	1.55	12	0.71	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	6.52	N	039290	500	43 억		102742	N	N	0	N	00	N
52	20230919	140408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	-560	5	-4.79	637158600	56449	186.76	11750	11750	11100	15210	8190	11700	11287.33	2.43	-3110	-3118	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	969	67.11	1.55	12	0.65	166.00	7177.00	19910	20230209	-44.05	9040	20230103	23.23	19910	-44.05	20230209	9040	23.23	20230103	19910	-44.05	20230209	9040	23.23	20230103	6.52	N	039290	500	43 억		103368	N	N	0	N	00	N
53	20230919	130403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11150	-550	5	-4.70	551976710	48788	161.42	11750	11750	11120	15210	8190	11700	11313.78	2.46	-1711	-1719	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	969	67.17	1.55	12	0.56	166.00	7177.00	19910	20230209	-44.00	9040	20230103	23.34	19910	-44.00	20230209	9040	23.34	20230103	19910	-44.00	20230209	9040	23.34	20230103	6.52	N	039290	500	43 억		104767	N	N	0	N	00	N
54	20230919	120415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11160	-540	5	-4.62	482983680	42596	140.93	11750	11750	11120	15210	8190	11700	11338.71	2.48	-955	-963	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	970	67.23	1.55	12	0.49	166.00	7177.00	19910	20230209	-43.95	9040	20230103	23.45	19910	-43.95	20230209	9040	23.45	20230103	19910	-43.95	20230209	9040	23.45	20230103	6.52	N	039290	500	43 억		105523	N	N	0	N	00	N
55	20230919	110414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11290	-410	5	-3.50	285216130	24907	82.41	11750	11750	11270	15210	8190	11700	11451.24	2.44	-2681	-2815	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	982	68.01	1.57	12	0.29	166.00	7177.00	19910	20230209	-43.29	9040	20230103	24.89	19910	-43.29	20230209	9040	24.89	20230103	19910	-43.29	20230209	9040	24.89	20230103	6.52	N	039290	500	43 억		103797	N	N	0	N	00	N
56	20230919	100410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11310	-390	5	-3.33	181086640	15687	51.90	11750	11750	11310	15210	8190	11700	11543.74	2.40	-4147	-4147	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	983	68.13	1.58	12	0.18	166.00	7177.00	19910	20230209	-43.19	9040	20230103	25.11	19910	-43.19	20230209	9040	25.11	20230103	19910	-43.19	20230209	9040	25.11	20230103	6.52	N	039290	500	43 억		102331	N	N	0	N	00	N
57	20230919	090410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11750	50	2	0.43	18640410	1587	5.25	11750	11750	11720	15210	8190	11700	11745.69	2.48	-716	-277	11973	11836	11753	11616	11533	11795	11575	43	3510	500	8420	10	1	8693978	1022	70.78	1.64	12	0.02	166.00	7177.00	19910	20230209	-40.98	9040	20230103	29.98	19910	-40.98	20230209	9040	29.98	20230103	19910	-40.98	20230209	9040	29.98	20230103	6.52	N	039290	500	43 억		105762	N	N	0	N	00	N
58	20230918	160411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11700	-200	5	-1.68	352543100	30057	74.73	11890	11890	11670	15470	8330	11900	11729.13	2.50	-5278	-5277	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1017	70.48	1.63	12	0.35	166.00	7177.00	19910	20230209	-41.24	9040	20230103	29.42	19910	-41.24	20230209	9040	29.42	20230103	19910	-41.24	20230209	9040	29.42	20230103	6.56	N	039290	500	43 억		106478	N	N	0	N	00	N
59	20230918	150408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11700	-200	5	-1.68	316622040	26983	67.09	11890	11890	11680	15470	8330	11900	11734.05	2.50	-5278	-5164	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1017	70.48	1.63	12	0.31	166.00	7177.00	19910	20230209	-41.24	9040	20230103	29.42	19910	-41.24	20230209	9040	29.42	20230103	19910	-41.24	20230209	9040	29.42	20230103	6.56	N	039290	500	43 억		106478	N	N	0	N	00	N
60	20230918	140419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11750	-150	5	-1.26	281827800	24008	59.69	11890	11890	11690	15470	8330	11900	11738.82	2.50	-5303	-5174	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1022	70.78	1.64	12	0.28	166.00	7177.00	19910	20230209	-40.98	9040	20230103	29.98	19910	-40.98	20230209	9040	29.98	20230103	19910	-40.98	20230209	9040	29.98	20230103	6.56	N	039290	500	43 억		106453	N	N	0	N	00	N
61	20230918	130409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11710	-190	5	-1.60	243203170	20713	51.50	11890	11890	11690	15470	8330	11900	11741.47	2.49	-5531	-5451	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1018	70.54	1.63	12	0.24	166.00	7177.00	19910	20230209	-41.19	9040	20230103	29.54	19910	-41.19	20230209	9040	29.54	20230103	19910	-41.19	20230209	9040	29.54	20230103	6.56	N	039290	500	43 억		106225	N	N	0	N	00	N
62	20230918	120410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11720	-180	5	-1.51	208634030	17760	44.16	11890	11890	11690	15470	8330	11900	11747.30	2.51	-5027	-4898	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1019	70.60	1.63	12	0.20	166.00	7177.00	19910	20230209	-41.14	9040	20230103	29.65	19910	-41.14	20230209	9040	29.65	20230103	19910	-41.14	20230209	9040	29.65	20230103	6.56	N	039290	500	43 억		106729	N	N	0	N	00	N
63	20230918	110412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11740	-160	5	-1.34	175511120	14931	37.12	11890	11890	11690	15470	8330	11900	11754.69	2.51	-4642	-5096	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1021	70.72	1.64	12	0.17	166.00	7177.00	19910	20230209	-41.03	9040	20230103	29.87	19910	-41.03	20230209	9040	29.87	20230103	19910	-41.03	20230209	9040	29.87	20230103	6.56	N	039290	500	43 억		107114	N	N	0	N	00	N
64	20230918	100406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11740	-160	5	-1.34	130104930	11055	27.49	11890	11890	11700	15470	8330	11900	11768.72	2.53	-3814	-3686	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1021	70.72	1.64	12	0.13	166.00	7177.00	19910	20230209	-41.03	9040	20230103	29.87	19910	-41.03	20230209	9040	29.87	20230103	19910	-41.03	20230209	9040	29.87	20230103	6.56	N	039290	500	43 억		107942	N	N	0	N	00	N
65	20230918	090402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11840	-60	5	-0.50	8789520	741	1.84	11890	11890	11810	15470	8330	11900	11861.02	2.62	-300	-340	12166	12032	11966	11832	11766	12000	11800	43	3570	500	8560	10	1	8693978	1029	71.33	1.65	12	0.01	166.00	7177.00	19910	20230209	-40.53	9040	20230103	30.97	19910	-40.53	20230209	9040	30.97	20230103	19910	-40.53	20230209	9040	30.97	20230103	6.56	N	039290	500	43 억		111456	N	N	0	N	00	N
66	20230915	160408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11900	-130	5	-1.08	471681540	39434	72.65	12100	12100	11900	15630	8430	12030	11961.38	2.62	2626	2626	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1035	71.69	1.66	12	0.45	166.00	7177.00	19910	20230209	-40.23	9040	20230103	31.64	19910	-40.23	20230209	9040	31.64	20230103	19910	-40.23	20230209	9040	31.64	20230103	6.60	N	039290	500	43 억		111756	N	N	0	N	00	N
67	20230915	150409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11930	-100	5	-0.83	423740650	35410	65.24	12100	12100	11900	15630	8430	12030	11966.69	2.63	2873	2873	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1037	71.87	1.66	12	0.41	166.00	7177.00	19910	20230209	-40.08	9040	20230103	31.97	19910	-40.08	20230209	9040	31.97	20230103	19910	-40.08	20230209	9040	31.97	20230103	6.60	N	039290	500	43 억		112003	N	N	0	N	00	N
68	20230915	140407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11970	-60	5	-0.50	344014780	28724	52.92	12100	12100	11900	15630	8430	12030	11976.56	2.63	2994	2994	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1041	72.11	1.67	12	0.33	166.00	7177.00	19910	20230209	-39.88	9040	20230103	32.41	19910	-39.88	20230209	9040	32.41	20230103	19910	-39.88	20230209	9040	32.41	20230103	6.60	N	039290	500	43 억		112124	N	N	0	N	00	N
69	20230915	130404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11950	-80	5	-0.67	298742640	24932	45.93	12100	12100	11900	15630	8430	12030	11982.30	2.62	2642	2642	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1039	71.99	1.67	12	0.29	166.00	7177.00	19910	20230209	-39.98	9040	20230103	32.19	19910	-39.98	20230209	9040	32.19	20230103	19910	-39.98	20230209	9040	32.19	20230103	6.60	N	039290	500	43 억		111772	N	N	0	N	00	N
70	20230915	120410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11980	-50	5	-0.42	255753040	21337	39.31	12100	12100	11900	15630	8430	12030	11986.36	2.62	2330	2330	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1042	72.17	1.67	12	0.25	166.00	7177.00	19910	20230209	-39.83	9040	20230103	32.52	19910	-39.83	20230209	9040	32.52	20230103	19910	-39.83	20230209	9040	32.52	20230103	6.60	N	039290	500	43 억		111460	N	N	0	N	00	N
71	20230915	110410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11970	-60	5	-0.50	226835230	18924	34.86	12100	12100	11900	15630	8430	12030	11986.64	2.62	2322	2322	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1041	72.11	1.67	12	0.22	166.00	7177.00	19910	20230209	-39.88	9040	20230103	32.41	19910	-39.88	20230209	9040	32.41	20230103	19910	-39.88	20230209	9040	32.41	20230103	6.60	N	039290	500	43 억		111452	N	N	0	N	00	N
72	20230915	100411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11990	-40	5	-0.33	189873980	15838	29.18	12100	12100	11900	15630	8430	12030	11988.51	2.62	2490	2490	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1042	72.23	1.67	12	0.18	166.00	7177.00	19910	20230209	-39.78	9040	20230103	32.63	19910	-39.78	20230209	9040	32.63	20230103	19910	-39.78	20230209	9040	32.63	20230103	6.60	N	039290	500	43 억		111620	N	N	0	N	00	N
73	20230915	090403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12090	60	2	0.50	13605010	1126	2.07	12100	12100	12040	15630	8430	12030	12082.60	2.55	-416	-416	12236	12132	11956	11852	11676	12185	11905	43	3600	500	8660	10	1	8693978	1051	72.83	1.68	12	0.01	166.00	7177.00	19910	20230209	-39.28	9040	20230103	33.74	19910	-39.28	20230209	9040	33.74	20230103	19910	-39.28	20230209	9040	33.74	20230103	6.60	N	039290	500	43 억		108714	N	N	0	N	00	N
74	20230914	160409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12030	250	2	2.12	641060990	53695	50.71	11780	12060	11780	15310	8250	11780	11938.81	2.56	15684	15684	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1046	72.47	1.68	12	0.62	166.00	7177.00	19910	20230209	-39.58	9040	20230103	33.08	19910	-39.58	20230209	9040	33.08	20230103	19910	-39.58	20230209	9040	33.08	20230103	6.64	N	039290	500	43 억		109130	N	N	0	N	00	N
75	20230914	150400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12010	230	2	1.95	611900060	51268	48.42	11780	12060	11780	15310	8250	11780	11935.32	2.55	15342	15342	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1044	72.35	1.67	12	0.59	166.00	7177.00	19910	20230209	-39.68	9040	20230103	32.85	19910	-39.68	20230209	9040	32.85	20230103	19910	-39.68	20230209	9040	32.85	20230103	6.64	N	039290	500	43 억		108788	N	N	0	N	00	N
76	20230914	140400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12000	220	2	1.87	533562410	44741	42.26	11780	12060	11780	15310	8250	11780	11925.58	2.49	12717	12707	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1043	72.29	1.67	12	0.51	166.00	7177.00	19910	20230209	-39.73	9040	20230103	32.74	19910	-39.73	20230209	9040	32.74	20230103	19910	-39.73	20230209	9040	32.74	20230103	6.64	N	039290	500	43 억		106163	N	N	0	N	00	N
77	20230914	130358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11990	210	2	1.78	510179270	42788	40.41	11780	12060	11780	15310	8250	11780	11923.42	2.49	12735	12841	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1042	72.23	1.67	12	0.49	166.00	7177.00	19910	20230209	-39.78	9040	20230103	32.63	19910	-39.78	20230209	9040	32.63	20230103	19910	-39.78	20230209	9040	32.63	20230103	6.64	N	039290	500	43 억		106181	N	N	0	N	00	N
78	20230914	120408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12050	270	2	2.29	395840860	33219	31.37	11780	12060	11780	15310	8250	11780	11916.10	2.38	8053	7989	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1048	72.59	1.68	12	0.38	166.00	7177.00	19910	20230209	-39.48	9040	20230103	33.30	19910	-39.48	20230209	9040	33.30	20230103	19910	-39.48	20230209	9040	33.30	20230103	6.64	N	039290	500	43 억		101499	N	N	0	N	00	N
79	20230914	110402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11840	60	2	0.51	200280300	16866	15.93	11780	11990	11780	15310	8250	11780	11874.80	2.21	877	941	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1029	71.33	1.65	12	0.19	166.00	7177.00	19910	20230209	-40.53	9040	20230103	30.97	19910	-40.53	20230209	9040	30.97	20230103	19910	-40.53	20230209	9040	30.97	20230103	6.64	N	039290	500	43 억		94323	N	N	0	N	00	N
80	20230914	100357	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11930	150	2	1.27	125683750	10561	9.97	11780	11990	11780	15310	8250	11780	11900.74	2.22	1069	1069	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1037	71.87	1.66	12	0.12	166.00	7177.00	19910	20230209	-40.08	9040	20230103	31.97	19910	-40.08	20230209	9040	31.97	20230103	19910	-40.08	20230209	9040	31.97	20230103	6.64	N	039290	500	43 억		94515	N	N	0	N	00	N
81	20230914	090404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11900	120	2	1.02	9626510	815	0.77	11780	11900	11780	15310	8250	11780	11811.67	2.20	95	95	12553	12166	11883	11496	11213	12025	11355	43	3530	500	8480	10	1	8693978	1035	71.69	1.66	12	0.01	166.00	7177.00	19910	20230209	-40.23	9040	20230103	31.64	19910	-40.23	20230209	9040	31.64	20230103	19910	-40.23	20230209	9040	31.64	20230103	6.64	N	039290	500	43 억		93541	N	N	0	N	00	N
82	20230913	160406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11780	-230	5	-1.92	1255898230	105540	25.85	11940	12270	11600	15610	8410	12010	11900.13	2.19	15088	15089	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1024	70.96	1.64	12	1.21	166.00	7177.00	19910	20230209	-40.83	9040	20230103	30.31	19910	-40.83	20230209	9040	30.31	20230103	19910	-40.83	20230209	9040	30.31	20230103	6.64	N	039290	500	43 억		93446	N	N	0	N	00	N
83	20230913	150400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11800	-210	5	-1.75	1195055600	100385	24.58	11940	12270	11600	15610	8410	12010	11904.71	2.18	14459	14778	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1026	71.08	1.64	12	1.15	166.00	7177.00	19910	20230209	-40.73	9040	20230103	30.53	19910	-40.73	20230209	9040	30.53	20230103	19910	-40.73	20230209	9040	30.53	20230103	6.64	N	039290	500	43 억		92817	N	N	0	N	00	N
84	20230913	140404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11920	-90	5	-0.75	1110372370	93224	22.83	11940	12270	11600	15610	8410	12010	11910.79	2.14	12636	12810	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1036	71.81	1.66	12	1.07	166.00	7177.00	19910	20230209	-40.13	9040	20230103	31.86	19910	-40.13	20230209	9040	31.86	20230103	19910	-40.13	20230209	9040	31.86	20230103	6.64	N	039290	500	43 억		90994	N	N	0	N	00	N
85	20230913	130355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12030	20	2	0.17	636689940	52939	12.96	11940	12270	11700	15610	8410	12010	12026.86	1.89	2286	2286	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1046	72.47	1.68	12	0.61	166.00	7177.00	19910	20230209	-39.58	9040	20230103	33.08	19910	-39.58	20230209	9040	33.08	20230103	19910	-39.58	20230209	9040	33.08	20230103	6.64	N	039290	500	43 억		80644	N	N	0	N	00	N
86	20230913	120407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12050	40	2	0.33	619593880	51517	12.62	11940	12270	11700	15610	8410	12010	12026.98	1.90	2647	2647	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1048	72.59	1.68	12	0.59	166.00	7177.00	19910	20230209	-39.48	9040	20230103	33.30	19910	-39.48	20230209	9040	33.30	20230103	19910	-39.48	20230209	9040	33.30	20230103	6.64	N	039290	500	43 억		81005	N	N	0	N	00	N
87	20230913	110401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11900	-110	5	-0.92	559434590	46477	11.38	11940	12270	11700	15610	8410	12010	12036.81	1.91	2818	2818	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1035	71.69	1.66	12	0.53	166.00	7177.00	19910	20230209	-40.23	9040	20230103	31.64	19910	-40.23	20230209	9040	31.64	20230103	19910	-40.23	20230209	9040	31.64	20230103	6.64	N	039290	500	43 억		81176	N	N	0	N	00	N
88	20230913	100358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12220	210	2	1.75	371049250	30873	7.56	11940	12260	11700	15610	8410	12010	12018.57	1.90	2544	2544	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1062	73.61	1.70	12	0.36	166.00	7177.00	19910	20230209	-38.62	9040	20230103	35.18	19910	-38.62	20230209	9040	35.18	20230103	19910	-38.62	20230209	9040	35.18	20230103	6.64	N	039290	500	43 억		80902	N	N	0	N	00	N
89	20230913	090355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11880	-130	5	-1.08	76199670	6405	1.57	11940	11970	11700	15610	8410	12010	11896.73	1.85	423	423	13590	12800	12390	11600	11190	12595	11395	43	3600	500	8640	10	1	8693978	1033	71.57	1.66	12	0.07	166.00	7177.00	19910	20230209	-40.33	9040	20230103	31.42	19910	-40.33	20230209	9040	31.42	20230103	19910	-40.33	20230209	9040	31.42	20230103	6.64	N	039290	500	43 억		78781	N	N	0	N	00	N
90	20230912	160353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12010	-260	5	-2.12	5125929360	406589	593.86	12830	13180	11980	15950	8590	12270	12607.29	1.84	-27235	-27235	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1044	72.35	1.67	12	4.68	166.00	7177.00	19910	20230209	-39.68	9040	20230103	32.85	19910	-39.68	20230209	9040	32.85	20230103	19910	-39.68	20230209	9040	32.85	20230103	6.66	N	039290	500	43 억		78358	N	N	0	N	00	N
91	20230912	150400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12000	-270	5	-2.20	4951141900	392046	572.61	12830	13180	12000	15950	8590	12270	12628.98	1.81	-28345	-28345	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1043	72.29	1.67	12	4.51	166.00	7177.00	19910	20230209	-39.73	9040	20230103	32.74	19910	-39.73	20230209	9040	32.74	20230103	19910	-39.73	20230209	9040	32.74	20230103	6.66	N	039290	500	43 억		77248	N	N	0	N	00	N
92	20230912	140359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12270	0	3	0.00	4647250100	367053	536.11	12830	13180	12220	15950	8590	12270	12660.98	1.82	-28039	-28039	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1067	73.92	1.71	12	4.22	166.00	7177.00	19910	20230209	-38.37	9040	20230103	35.73	19910	-38.37	20230209	9040	35.73	20230103	19910	-38.37	20230209	9040	35.73	20230103	6.66	N	039290	500	43 억		77554	N	N	0	N	00	N
93	20230912	130356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12380	110	2	0.90	4421601940	348761	509.39	12830	13180	12240	15950	8590	12270	12678.03	1.85	-26777	-26777	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1076	74.58	1.72	12	4.01	166.00	7177.00	19910	20230209	-37.82	9040	20230103	36.95	19910	-37.82	20230209	9040	36.95	20230103	19910	-37.82	20230209	9040	36.95	20230103	6.66	N	039290	500	43 억		78816	N	N	0	N	00	N
94	20230912	120351	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12320	50	2	0.41	4148649020	326526	476.92	12830	13180	12240	15950	8590	12270	12705.42	1.89	-25276	-25276	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1071	74.22	1.72	12	3.76	166.00	7177.00	19910	20230209	-38.12	9040	20230103	36.28	19910	-38.12	20230209	9040	36.28	20230103	19910	-38.12	20230209	9040	36.28	20230103	6.66	N	039290	500	43 억		80317	N	N	0	N	00	N
95	20230912	110355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12290	20	2	0.16	3927030290	308470	450.54	12830	13180	12260	15950	8590	12270	12730.67	1.91	-24290	-24290	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1068	74.04	1.71	12	3.55	166.00	7177.00	19910	20230209	-38.27	9040	20230103	35.95	19910	-38.27	20230209	9040	35.95	20230103	19910	-38.27	20230209	9040	35.95	20230103	6.66	N	039290	500	43 억		81303	N	N	0	N	00	N
96	20230912	100355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12450	180	2	1.47	3585420320	280787	410.11	12830	13180	12350	15950	8590	12270	12769.18	1.98	-21100	-21100	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1082	75.00	1.73	12	3.23	166.00	7177.00	19910	20230209	-37.47	9040	20230103	37.72	19910	-37.47	20230209	9040	37.72	20230103	19910	-37.47	20230209	9040	37.72	20230103	6.66	N	039290	500	43 억		84493	N	N	0	N	00	N
97	20230912	090358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12810	540	2	4.40	1574732290	121665	177.70	12830	13180	12810	15950	8590	12270	12943.18	2.20	-11897	-11897	12536	12402	12236	12102	11936	12470	12170	43	3680	500	8830	10	1	8693978	1114	77.17	1.78	12	1.40	166.00	7177.00	19910	20230209	-35.66	9040	20230103	41.70	19910	-35.66	20230209	9040	41.70	20230103	19910	-35.66	20230209	9040	41.70	20230103	6.66	N	039290	500	43 억		93696	N	N	0	N	00	N
98	20230911	160352	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12270	210	2	1.74	822935510	67367	87.05	12190	12370	12070	15670	8450	12060	12215.14	2.48	6710	6710	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1067	73.92	1.71	12	0.77	166.00	7177.00	19910	20230209	-38.37	9040	20230103	35.73	19910	-38.37	20230209	9040	35.73	20230103	19910	-38.37	20230209	9040	35.73	20230103	6.74	N	039290	500	43 억		105593	N	N	0	N	00	N
99	20230911	150358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12170	110	2	0.91	782041350	64025	82.74	12190	12370	12070	15670	8450	12060	12214.63	2.48	6927	6927	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1058	73.31	1.70	12	0.74	166.00	7177.00	19910	20230209	-38.87	9040	20230103	34.62	19910	-38.87	20230209	9040	34.62	20230103	19910	-38.87	20230209	9040	34.62	20230103	6.74	N	039290	500	43 억		105810	N	N	0	N	00	N
100	20230911	140403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12250	190	2	1.58	632829740	51748	66.87	12190	12370	12070	15670	8450	12060	12229.08	2.56	10129	10129	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1065	73.80	1.71	12	0.60	166.00	7177.00	19910	20230209	-38.47	9040	20230103	35.51	19910	-38.47	20230209	9040	35.51	20230103	19910	-38.47	20230209	9040	35.51	20230103	6.74	N	039290	500	43 억		109012	N	N	0	N	00	N
101	20230911	130350	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12290	230	2	1.91	571257370	46723	60.38	12190	12370	12070	15670	8450	12060	12226.48	2.56	10255	10255	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1068	74.04	1.71	12	0.54	166.00	7177.00	19910	20230209	-38.27	9040	20230103	35.95	19910	-38.27	20230209	9040	35.95	20230103	19910	-38.27	20230209	9040	35.95	20230103	6.74	N	039290	500	43 억		109138	N	N	0	N	00	N
102	20230911	120353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12250	190	2	1.58	449143050	36754	47.49	12190	12370	12070	15670	8450	12060	12220.27	2.54	9238	9238	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1065	73.80	1.71	12	0.42	166.00	7177.00	19910	20230209	-38.47	9040	20230103	35.51	19910	-38.47	20230209	9040	35.51	20230103	19910	-38.47	20230209	9040	35.51	20230103	6.74	N	039290	500	43 억		108121	N	N	0	N	00	N
103	20230911	110346	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12280	220	2	1.82	400491540	32791	42.37	12190	12370	12070	15670	8450	12060	12213.48	2.51	7836	7836	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1068	73.98	1.71	12	0.38	166.00	7177.00	19910	20230209	-38.32	9040	20230103	35.84	19910	-38.32	20230209	9040	35.84	20230103	19910	-38.32	20230209	9040	35.84	20230103	6.74	N	039290	500	43 억		106719	N	N	0	N	00	N
104	20230911	100349	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12220	160	2	1.33	226541000	18571	24.00	12190	12310	12070	15670	8450	12060	12198.67	2.43	4733	4733	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1062	73.61	1.70	12	0.21	166.00	7177.00	19910	20230209	-38.62	9040	20230103	35.18	19910	-38.62	20230209	9040	35.18	20230103	19910	-38.62	20230209	9040	35.18	20230103	6.74	N	039290	500	43 억		103616	N	N	0	N	00	N
105	20230911	090348	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12080	20	2	0.17	14425070	1191	1.54	12190	12190	12070	15670	8450	12060	12111.90	2.32	91	51	12620	12340	12170	11890	11720	12255	11805	43	3610	500	8680	10	1	8693978	1050	72.77	1.68	12	0.01	166.00	7177.00	19910	20230209	-39.33	9040	20230103	33.63	19910	-39.33	20230209	9040	33.63	20230103	19910	-39.33	20230209	9040	33.63	20230103	6.74	N	039290	500	43 억		98974	N	N	0	N	00	N
106	20230908	160353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12060	-210	5	-1.71	926771500	76720	58.68	12280	12450	12000	15950	8590	12270	12079.82	2.32	-3610	-3720	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1048	72.65	1.68	12	0.88	166.00	7177.00	19910	20230209	-39.43	9040	20230103	33.41	19910	-39.43	20230209	9040	33.41	20230103	19910	-39.43	20230209	9040	33.41	20230103	6.82	N	039290	500	43 억		98883	N	N	0	N	00	N
107	20230908	150355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12030	-240	5	-1.96	883402300	73120	55.92	12280	12450	12000	15950	8590	12270	12081.44	2.32	-3768	-3878	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1046	72.47	1.68	12	0.84	166.00	7177.00	19910	20230209	-39.58	9040	20230103	33.08	19910	-39.58	20230209	9040	33.08	20230103	19910	-39.58	20230209	9040	33.08	20230103	6.82	N	039290	500	43 억		98725	N	N	0	N	00	N
108	20230908	140355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12080	-190	5	-1.55	767827920	63508	48.57	12280	12450	12000	15950	8590	12270	12090.14	2.30	-4394	-4305	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1050	72.77	1.68	12	0.73	166.00	7177.00	19910	20230209	-39.33	9040	20230103	33.63	19910	-39.33	20230209	9040	33.63	20230103	19910	-39.33	20230209	9040	33.63	20230103	6.82	N	039290	500	43 억		98099	N	N	0	N	00	N
109	20230908	130356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12010	-260	5	-2.12	674708160	55753	42.64	12280	12450	12000	15950	8590	12270	12101.62	2.31	-4271	-4182	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1044	72.35	1.67	12	0.64	166.00	7177.00	19910	20230209	-39.68	9040	20230103	32.85	19910	-39.68	20230209	9040	32.85	20230103	19910	-39.68	20230209	9040	32.85	20230103	6.82	N	039290	500	43 억		98222	N	N	0	N	00	N
110	20230908	120402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12120	-150	5	-1.22	472733620	38961	29.80	12280	12450	12000	15950	8590	12270	12133.37	2.41	298	188	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1054	73.01	1.69	12	0.45	166.00	7177.00	19910	20230209	-39.13	9040	20230103	34.07	19910	-39.13	20230209	9040	34.07	20230103	19910	-39.13	20230209	9040	34.07	20230103	6.82	N	039290	500	43 억		102791	N	N	0	N	00	N
111	20230908	110357	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12120	-150	5	-1.22	432784790	35662	27.28	12280	12450	12000	15950	8590	12270	12135.59	2.40	-81	-152	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1054	73.01	1.69	12	0.41	166.00	7177.00	19910	20230209	-39.13	9040	20230103	34.07	19910	-39.13	20230209	9040	34.07	20230103	19910	-39.13	20230209	9040	34.07	20230103	6.82	N	039290	500	43 억		102412	N	N	0	N	00	N
112	20230908	100354	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12100	-170	5	-1.39	350337000	28825	22.05	12280	12450	12000	15950	8590	12270	12153.77	2.37	-1540	-1570	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1052	72.89	1.69	12	0.33	166.00	7177.00	19910	20230209	-39.23	9040	20230103	33.85	19910	-39.23	20230209	9040	33.85	20230103	19910	-39.23	20230209	9040	33.85	20230103	6.82	N	039290	500	43 억		100953	N	N	0	N	00	N
113	20230908	090400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12230	-40	5	-0.33	58025390	4734	3.62	12280	12450	12100	15950	8590	12270	12257.05	2.35	-2316	-2316	12636	12452	12276	12092	11916	12545	12185	43	3680	500	8830	10	1	8693978	1063	73.67	1.70	12	0.05	166.00	7177.00	19910	20230209	-38.57	9040	20230103	35.29	19910	-38.57	20230209	9040	35.29	20230103	19910	-38.57	20230209	9040	35.29	20230103	6.82	N	039290	500	43 억		100177	N	N	0	N	00	N
114	20230907	160352	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12270	100	2	0.82	1586065790	129122	92.01	12170	12460	12100	15820	8520	12170	12284.13	2.41	2062	2062	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1067	73.92	1.71	12	1.49	166.00	7177.00	19910	20230209	-38.37	9040	20230103	35.73	19910	-38.37	20230209	9040	35.73	20230103	19910	-38.37	20230209	9040	35.73	20230103	7.02	N	039290	500	43 억		102493	N	N	0	N	00	N
115	20230907	150353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12310	140	2	1.15	1480669390	120557	85.91	12170	12460	12100	15820	8520	12170	12282.59	2.42	2503	2503	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1070	74.16	1.72	12	1.39	166.00	7177.00	19910	20230209	-38.17	9040	20230103	36.17	19910	-38.17	20230209	9040	36.17	20230103	19910	-38.17	20230209	9040	36.17	20230103	7.02	N	039290	500	43 억		102934	N	N	0	N	00	N
116	20230907	140352	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12200	30	2	0.25	1239611610	100936	71.93	12170	12460	12100	15820	8520	12170	12281.98	2.39	1416	1416	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1061	73.49	1.70	12	1.16	166.00	7177.00	19910	20230209	-38.72	9040	20230103	34.96	19910	-38.72	20230209	9040	34.96	20230103	19910	-38.72	20230209	9040	34.96	20230103	7.02	N	039290	500	43 억		101847	N	N	0	N	00	N
117	20230907	130352	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12360	190	2	1.56	1068820680	87038	62.02	12170	12460	12100	15820	8520	12170	12280.87	2.50	5891	5891	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1075	74.46	1.72	12	1.00	166.00	7177.00	19910	20230209	-37.92	9040	20230103	36.73	19910	-37.92	20230209	9040	36.73	20230103	19910	-37.92	20230209	9040	36.73	20230103	7.02	N	039290	500	43 억		106322	N	N	0	N	00	N
118	20230907	120357	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12200	30	2	0.25	969587550	78952	56.26	12170	12460	12100	15820	8520	12170	12281.76	2.47	4689	4689	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1061	73.49	1.70	12	0.91	166.00	7177.00	19910	20230209	-38.72	9040	20230103	34.96	19910	-38.72	20230209	9040	34.96	20230103	19910	-38.72	20230209	9040	34.96	20230103	7.02	N	039290	500	43 억		105120	N	N	0	N	00	N
119	20230907	110356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12180	10	2	0.08	834078780	67801	48.31	12170	12460	12140	15820	8520	12170	12303.31	2.46	4405	4405	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1059	73.37	1.70	12	0.78	166.00	7177.00	19910	20230209	-38.82	9040	20230103	34.73	19910	-38.82	20230209	9040	34.73	20230103	19910	-38.82	20230209	9040	34.73	20230103	7.02	N	039290	500	43 억		104836	N	N	0	N	00	N
120	20230907	100352	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12170	0	3	0.00	649965570	52712	37.56	12170	12460	12140	15820	8520	12170	12332.78	2.43	3074	3074	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1058	73.31	1.70	12	0.61	166.00	7177.00	19910	20230209	-38.87	9040	20230103	34.62	19910	-38.87	20230209	9040	34.62	20230103	19910	-38.87	20230209	9040	34.62	20230103	7.02	N	039290	500	43 억		103505	N	N	0	N	00	N
121	20230907	090357	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12200	30	2	0.25	39339910	3232	2.30	12170	12200	12140	15820	8520	12170	12172.59	2.36	209	178	12716	12442	12266	11992	11816	12355	11905	43	3650	500	8760	10	1	8693978	1061	73.49	1.70	12	0.04	166.00	7177.00	19910	20230209	-38.72	9040	20230103	34.96	19910	-38.72	20230209	9040	34.96	20230103	19910	-38.72	20230209	9040	34.96	20230103	7.02	N	039290	500	43 억		100640	N	N	0	N	00	N
122	20230906	160353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12170	-500	5	-3.95	1712926660	139472	42.90	12540	12540	12090	16470	8870	12670	12279.85	2.36	-41808	-42887	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1058	73.31	1.70	12	1.60	166.00	7177.00	19910	20230209	-38.87	9040	20230103	34.62	19910	-38.87	20230209	9040	34.62	20230103	19910	-38.87	20230209	9040	34.62	20230103	6.99	N	039290	500	43 억		100431	N	N	0	N	00	N
123	20230906	150352	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12120	-550	5	-4.34	1624425770	132169	40.65	12540	12540	12120	16470	8870	12670	12288.71	2.37	-41077	-42156	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1054	73.01	1.69	12	1.52	166.00	7177.00	19910	20230209	-39.13	9040	20230103	34.07	19910	-39.13	20230209	9040	34.07	20230103	19910	-39.13	20230209	9040	34.07	20230103	6.99	N	039290	500	43 억		101162	N	N	0	N	00	N
124	20230906	140353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12230	-440	5	-3.47	1319425080	107132	32.95	12540	12540	12200	16470	8870	12670	12313.80	2.73	-25839	-26918	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1063	73.67	1.70	12	1.23	166.00	7177.00	19910	20230209	-38.57	9040	20230103	35.29	19910	-38.57	20230209	9040	35.29	20230103	19910	-38.57	20230209	9040	35.29	20230103	6.99	N	039290	500	43 억		116400	N	N	0	N	00	N
125	20230906	130351	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12250	-420	5	-3.31	1209910500	98167	30.19	12540	12540	12200	16470	8870	12670	12322.81	2.82	-21948	-23027	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1065	73.80	1.71	12	1.13	166.00	7177.00	19910	20230209	-38.47	9040	20230103	35.51	19910	-38.47	20230209	9040	35.51	20230103	19910	-38.47	20230209	9040	35.51	20230103	6.99	N	039290	500	43 억		120291	N	N	0	N	00	N
126	20230906	120355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12280	-390	5	-3.08	1070828950	86794	26.70	12540	12540	12200	16470	8870	12670	12335.17	2.90	-18819	-19898	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1068	73.98	1.71	12	1.00	166.00	7177.00	19910	20230209	-38.32	9040	20230103	35.84	19910	-38.32	20230209	9040	35.84	20230103	19910	-38.32	20230209	9040	35.84	20230103	6.99	N	039290	500	43 억		123420	N	N	0	N	00	N
127	20230906	110356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12290	-380	5	-3.00	851672980	68893	21.19	12540	12540	12250	16470	8870	12670	12359.43	3.04	-12547	-13626	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1068	74.04	1.71	12	0.79	166.00	7177.00	19910	20230209	-38.27	9040	20230103	35.95	19910	-38.27	20230209	9040	35.95	20230103	19910	-38.27	20230209	9040	35.95	20230103	6.99	N	039290	500	43 억		129692	N	N	0	N	00	N
128	20230906	100345	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12340	-330	5	-2.60	706818100	57128	17.57	12540	12540	12250	16470	8870	12670	12369.23	3.10	-9981	-10803	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1073	74.34	1.72	12	0.66	166.00	7177.00	19910	20230209	-38.02	9040	20230103	36.50	19910	-38.02	20230209	9040	36.50	20230103	19910	-38.02	20230209	9040	36.50	20230103	6.99	N	039290	500	43 억		132258	N	N	0	N	00	N
129	20230906	090348	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12410	-260	5	-2.05	164513700	13195	4.06	12540	12540	12340	16470	8870	12670	12457.80	3.28	-2565	-2656	13270	12970	12370	12070	11470	13120	12220	43	3800	500	9120	10	1	8693978	1079	74.76	1.73	12	0.15	166.00	7177.00	19910	20230209	-37.67	9040	20230103	37.28	19910	-37.67	20230209	9040	37.28	20230103	19910	-37.67	20230209	9040	37.28	20230103	6.99	N	039290	500	43 억		139674	N	N	0	N	00	N
130	20230905	160347	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12670	630	2	5.23	3952279520	321304	205.04	12220	12670	11770	15650	8430	12040	12297.86	3.34	-956	125	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1102	76.33	1.77	12	3.70	166.00	7177.00	19910	20230209	-36.36	9040	20230103	40.15	19910	-36.36	20230209	9040	40.15	20230103	19910	-36.36	20230209	9040	40.15	20230103	6.72	N	039290	500	43 억		142239	N	N	0	N	00	N
131	20230905	150358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12420	380	2	3.16	3227362320	263769	168.32	12220	12540	11770	15650	8430	12040	12235.56	3.15	-9050	-8388	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1080	74.82	1.73	12	3.03	166.00	7177.00	19910	20230209	-37.62	9040	20230103	37.39	19910	-37.62	20230209	9040	37.39	20230103	19910	-37.62	20230209	9040	37.39	20230103	6.72	N	039290	500	43 억		134145	N	N	0	N	00	N
132	20230905	140353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12480	440	2	3.65	2728657250	223669	142.73	12220	12500	11770	15650	8430	12040	12199.53	3.11	-10523	-10288	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1085	75.18	1.74	12	2.57	166.00	7177.00	19910	20230209	-37.32	9040	20230103	38.05	19910	-37.32	20230209	9040	38.05	20230103	19910	-37.32	20230209	9040	38.05	20230103	6.72	N	039290	500	43 억		132672	N	N	0	N	00	N
133	20230905	130340	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12180	140	2	1.16	1906216570	157112	100.26	12220	12460	11770	15650	8430	12040	12132.85	2.89	-20197	-20196	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1059	73.37	1.70	12	1.81	166.00	7177.00	19910	20230209	-38.82	9040	20230103	34.73	19910	-38.82	20230209	9040	34.73	20230103	19910	-38.82	20230209	9040	34.73	20230103	6.72	N	039290	500	43 억		122998	N	N	0	N	00	N
134	20230905	120347	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12190	150	2	1.25	1774995120	146319	93.37	12220	12460	11770	15650	8430	12040	12131.00	2.92	-18902	-18901	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1060	73.43	1.70	12	1.68	166.00	7177.00	19910	20230209	-38.77	9040	20230103	34.85	19910	-38.77	20230209	9040	34.85	20230103	19910	-38.77	20230209	9040	34.85	20230103	6.72	N	039290	500	43 억		124293	N	N	0	N	00	N
135	20230905	110350	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12020	-20	5	-0.17	1396392670	115234	73.54	12220	12460	11770	15650	8430	12040	12117.89	2.97	-16820	-16820	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1045	72.41	1.67	12	1.33	166.00	7177.00	19910	20230209	-39.63	9040	20230103	32.96	19910	-39.63	20230209	9040	32.96	20230103	19910	-39.63	20230209	9040	32.96	20230103	6.72	N	039290	500	43 억		126375	N	N	0	N	00	N
136	20230905	100345	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11810	-230	5	-1.91	1196787020	98412	62.80	12220	12460	11770	15650	8430	12040	12160.99	3.01	-15126	-15137	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1027	71.14	1.65	12	1.13	166.00	7177.00	19910	20230209	-40.68	9040	20230103	30.64	19910	-40.68	20230209	9040	30.64	20230103	19910	-40.68	20230209	9040	30.64	20230103	6.72	N	039290	500	43 억		128069	N	N	0	N	00	N
137	20230905	090341	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12230	190	2	1.58	144583820	11842	7.56	12220	12260	12160	15650	8430	12040	12209.41	3.29	-3114	-3114	12460	12250	11900	11690	11340	12355	11795	43	3610	500	8660	10	1	8693978	1063	73.67	1.70	12	0.14	166.00	7177.00	19910	20230209	-38.57	9040	20230103	35.29	19910	-38.57	20230209	9040	35.29	20230103	19910	-38.57	20230209	9040	35.29	20230103	6.72	N	039290	500	43 억		140081	N	N	0	N	00	N
138	20230904	160345	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12040	140	2	1.18	1680138950	141984	29.68	11650	12110	11550	15470	8330	11900	11832.94	3.36	6475	6475	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1047	72.53	1.68	12	1.63	166.00	7177.00	19910	20230209	-39.53	9040	20230103	33.19	19910	-39.53	20230209	9040	33.19	20230103	19910	-39.53	20230209	9040	33.19	20230103	7.08	N	039290	500	43 억		143195	N	N	0	N	00	N
139	20230904	150338	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11950	50	2	0.42	1545621670	130750	27.34	11650	12110	11550	15470	8330	11900	11821.19	3.37	6833	6833	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1039	71.99	1.67	12	1.50	166.00	7177.00	19910	20230209	-39.98	9040	20230103	32.19	19910	-39.98	20230209	9040	32.19	20230103	19910	-39.98	20230209	9040	32.19	20230103	7.08	N	039290	500	43 억		143553	N	N	0	N	00	N
140	20230904	140336	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12050	150	2	1.26	1343001850	113827	23.80	11650	12110	11550	15470	8330	11900	11798.61	3.45	10169	10169	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1048	72.59	1.68	12	1.31	166.00	7177.00	19910	20230209	-39.48	9040	20230103	33.30	19910	-39.48	20230209	9040	33.30	20230103	19910	-39.48	20230209	9040	33.30	20230103	7.08	N	039290	500	43 억		146889	N	N	0	N	00	N
141	20230904	130342	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11860	-40	5	-0.34	1009804350	86072	17.99	11650	11990	11550	15470	8330	11900	11732.07	3.46	10814	10814	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1031	71.45	1.65	12	0.99	166.00	7177.00	19910	20230209	-40.43	9040	20230103	31.19	19910	-40.43	20230209	9040	31.19	20230103	19910	-40.43	20230209	9040	31.19	20230103	7.08	N	039290	500	43 억		147534	N	N	0	N	00	N
142	20230904	120336	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11760	-140	5	-1.18	926584870	79038	16.52	11650	11990	11550	15470	8330	11900	11723.26	3.45	10304	10304	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1022	70.84	1.64	12	0.91	166.00	7177.00	19910	20230209	-40.93	9040	20230103	30.09	19910	-40.93	20230209	9040	30.09	20230103	19910	-40.93	20230209	9040	30.09	20230103	7.08	N	039290	500	43 억		147024	N	N	0	N	00	N
143	20230904	110331	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11830	-70	5	-0.59	870961440	74317	15.54	11650	11990	11550	15470	8330	11900	11719.52	3.46	10808	10644	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1028	71.27	1.65	12	0.85	166.00	7177.00	19910	20230209	-40.58	9040	20230103	30.86	19910	-40.58	20230209	9040	30.86	20230103	19910	-40.58	20230209	9040	30.86	20230103	7.08	N	039290	500	43 억		147528	N	N	0	N	00	N
144	20230904	100332	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11800	-100	5	-0.84	699099840	59814	12.51	11650	11870	11550	15470	8330	11900	11687.86	3.57	15172	15172	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1026	71.08	1.64	12	0.69	166.00	7177.00	19910	20230209	-40.73	9040	20230103	30.53	19910	-40.73	20230209	9040	30.53	20230103	19910	-40.73	20230209	9040	30.53	20230103	7.08	N	039290	500	43 억		151892	N	N	0	N	00	N
145	20230904	090339	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11720	-180	5	-1.51	142863220	12236	2.56	11650	11770	11630	15470	8330	11900	11675.46	3.27	2384	2000	12766	12332	12106	11672	11446	12220	11560	43	3570	500	8560	10	1	8693978	1019	70.60	1.63	12	0.14	166.00	7177.00	19910	20230209	-41.14	9040	20230103	29.65	19910	-41.14	20230209	9040	29.65	20230103	19910	-41.14	20230209	9040	29.65	20230103	7.08	N	039290	500	43 억		139104	N	N	0	N	00	N
146	20230901	160335	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11900	-10	5	-0.08	5774332750	470654	100.46	12010	12540	11880	15480	8340	11910	12268.79	3.21	-26416	-26559	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1035	71.69	1.66	12	5.41	166.00	7177.00	19910	20230209	-40.23	9040	20230103	31.64	19910	-40.23	20230209	9040	31.64	20230103	19910	-40.23	20230209	9040	31.64	20230103	6.46	N	039290	500	43 억		136720	N	N	0	N	00	N
147	20230901	150341	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11940	30	2	0.25	5565337320	453108	96.71	12010	12540	11890	15480	8340	11910	12282.58	3.16	-28391	-28534	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1038	71.93	1.66	12	5.21	166.00	7177.00	19910	20230209	-40.03	9040	20230103	32.08	19910	-40.03	20230209	9040	32.08	20230103	19910	-40.03	20230209	9040	32.08	20230103	6.46	N	039290	500	43 억		134745	N	N	0	N	00	N
148	20230901	140338	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12050	140	2	1.18	5314055230	432101	92.23	12010	12540	11950	15480	8340	11910	12298.18	3.12	-30305	-30448	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1048	72.59	1.68	12	4.97	166.00	7177.00	19910	20230209	-39.48	9040	20230103	33.30	19910	-39.48	20230209	9040	33.30	20230103	19910	-39.48	20230209	9040	33.30	20230103	6.46	N	039290	500	43 억		132831	N	N	0	N	00	N
149	20230901	130333	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12100	190	2	1.60	5074173970	412162	87.97	12010	12540	11950	15480	8340	11910	12311.12	3.16	-28652	-28795	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1052	72.89	1.69	12	4.74	166.00	7177.00	19910	20230209	-39.23	9040	20230103	33.85	19910	-39.23	20230209	9040	33.85	20230103	19910	-39.23	20230209	9040	33.85	20230103	6.46	N	039290	500	43 억		134484	N	N	0	N	00	N
150	20230901	120335	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12150	240	2	2.02	4832797430	392269	83.73	12010	12540	11950	15480	8340	11910	12320.11	3.19	-27092	-27235	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1056	73.19	1.69	12	4.51	166.00	7177.00	19910	20230209	-38.98	9040	20230103	34.40	19910	-38.98	20230209	9040	34.40	20230103	19910	-38.98	20230209	9040	34.40	20230103	6.46	N	039290	500	43 억		136044	N	N	0	N	00	N
151	20230901	110335	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12330	420	2	3.53	2834898240	231002	49.31	12010	12510	11950	15480	8340	11910	12272.18	3.38	-19042	-19185	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1072	74.28	1.72	12	2.66	166.00	7177.00	19910	20230209	-38.07	9040	20230103	36.39	19910	-38.07	20230209	9040	36.39	20230103	19910	-38.07	20230209	9040	36.39	20230103	6.46	N	039290	500	43 억		144094	N	N	0	N	00	N
152	20230901	100334	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12200	290	2	2.43	2318270330	188865	40.31	12010	12510	11950	15480	8340	11910	12274.75	3.50	-13840	-13983	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1061	73.49	1.70	12	2.17	166.00	7177.00	19910	20230209	-38.72	9040	20230103	34.96	19910	-38.72	20230209	9040	34.96	20230103	19910	-38.72	20230209	9040	34.96	20230103	6.46	N	039290	500	43 억		149296	N	N	0	N	00	N
153	20230901	090330	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	12120	210	2	1.76	170106180	14127	3.02	12010	12130	11950	15480	8340	11910	12041.21	3.88	2093	1769	13003	12456	12143	11596	11283	12300	11440	43	3570	500	8570	10	1	8693978	1054	73.01	1.69	12	0.16	166.00	7177.00	19910	20230209	-39.13	9040	20230103	34.07	19910	-39.13	20230209	9040	34.07	20230103	19910	-39.13	20230209	9040	34.07	20230103	6.46	N	039290	500	43 억		165229	N	N	0	N	00	N