KissMeData/052600/price/prices-20230601.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	20230630	160503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5400	140	2	2.66	562665040	104998	35.92	5280	5490	5240	6830	3690	5260	5359.22	2.51	0	2559	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	624	31.76	1.74	12	0.91	170.00	3096.00	8420	20220809	-35.87	4680	20230103	15.38	6970	-22.53	20230316	4680	15.38	20230103	8420	-35.87	20220809	4680	15.38	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
3	20230630	150507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5370	110	2	2.09	518795880	96858	33.14	5280	5490	5240	6830	3690	5260	5356.69	2.51	0	1628	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	621	31.59	1.73	12	0.84	170.00	3096.00	8420	20220809	-36.22	4680	20230103	14.74	6970	-22.96	20230316	4680	14.74	20230103	8420	-36.22	20220809	4680	14.74	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
4	20230630	140504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5390	130	2	2.47	468492450	87505	29.94	5280	5490	5240	6830	3690	5260	5354.36	2.51	0	-4532	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	623	31.71	1.74	12	0.76	170.00	3096.00	8420	20220809	-35.99	4680	20230103	15.17	6970	-22.67	20230316	4680	15.17	20230103	8420	-35.99	20220809	4680	15.17	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
5	20230630	130505	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5400	140	2	2.66	452444130	84525	28.92	5280	5490	5240	6830	3690	5260	5353.27	2.51	0	-5528	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	624	31.76	1.74	12	0.73	170.00	3096.00	8420	20220809	-35.87	4680	20230103	15.38	6970	-22.53	20230316	4680	15.38	20230103	8420	-35.87	20220809	4680	15.38	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
6	20230630	120502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5380	120	2	2.28	430373480	80416	27.51	5280	5490	5240	6830	3690	5260	5352.34	2.51	0	-7627	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	622	31.65	1.74	12	0.70	170.00	3096.00	8420	20220809	-36.10	4680	20230103	14.96	6970	-22.81	20230316	4680	14.96	20230103	8420	-36.10	20220809	4680	14.96	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
7	20230630	110504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5390	130	2	2.47	406369580	75929	25.98	5280	5490	5240	6830	3690	5260	5352.50	2.51	0	-8705	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	623	31.71	1.74	12	0.66	170.00	3096.00	8420	20220809	-35.99	4680	20230103	15.17	6970	-22.67	20230316	4680	15.17	20230103	8420	-35.99	20220809	4680	15.17	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
8	20230630	100504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5350	90	2	1.71	386293930	72192	24.70	5280	5490	5240	6830	3690	5260	5351.48	2.51	0	-9728	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	619	31.47	1.73	12	0.62	170.00	3096.00	8420	20220809	-36.46	4680	20230103	14.32	6970	-23.24	20230316	4680	14.32	20230103	8420	-36.46	20220809	4680	14.32	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
9	20230630	090506	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5270	10	2	0.19	16614140	3151	1.08	5280	5280	5260	6830	3690	5260	5274.69	2.51	0	-15	5980	5620	5420	5060	4860	5520	4960	58	1570	500	3680	10	1	11563700	609	31.00	1.70	12	0.03	170.00	3096.00	8420	20220809	-37.41	4680	20230103	12.61	6970	-24.39	20230316	4680	12.61	20230103	8420	-37.41	20220809	4680	12.61	20230103	5.93	N	052600	500	57 억		290783	N	N	0	N	00	N
10	20230629	160504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5260	-130	5	-2.41	1569538460	289524	889.67	5390	5780	5220	7000	3780	5390	5421.81	2.82	0	-35999	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	608	30.94	1.70	12	2.50	170.00	3096.00	8420	20220809	-37.53	4680	20230103	12.39	6970	-24.53	20230316	4680	12.39	20230103	8420	-37.53	20220809	4680	12.39	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
11	20230629	150502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5240	-150	5	-2.78	1528342200	281686	865.58	5390	5780	5220	7000	3780	5390	5425.69	2.82	0	-35520	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	606	30.82	1.69	12	2.44	170.00	3096.00	8420	20220809	-37.77	4680	20230103	11.97	6970	-24.82	20230316	4680	11.97	20230103	8420	-37.77	20220809	4680	11.97	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
12	20230629	140501	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5260	-130	5	-2.41	1463053630	269216	827.26	5390	5780	5220	7000	3780	5390	5434.50	2.82	0	-34772	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	608	30.94	1.70	12	2.33	170.00	3096.00	8420	20220809	-37.53	4680	20230103	12.39	6970	-24.53	20230316	4680	12.39	20230103	8420	-37.53	20220809	4680	12.39	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
13	20230629	130501	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5290	-100	5	-1.86	1421969260	261410	803.28	5390	5780	5220	7000	3780	5390	5439.61	2.82	0	-34321	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	612	31.12	1.71	12	2.26	170.00	3096.00	8420	20220809	-37.17	4680	20230103	13.03	6970	-24.10	20230316	4680	13.03	20230103	8420	-37.17	20220809	4680	13.03	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
14	20230629	120503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5270	-120	5	-2.23	1390969410	255534	785.22	5390	5780	5220	7000	3780	5390	5443.38	2.82	0	-32053	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	609	31.00	1.70	12	2.21	170.00	3096.00	8420	20220809	-37.41	4680	20230103	12.61	6970	-24.39	20230316	4680	12.61	20230103	8420	-37.41	20220809	4680	12.61	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
15	20230629	110502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5240	-150	5	-2.78	1348958840	247554	760.70	5390	5780	5220	7000	3780	5390	5449.15	2.82	0	-29479	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	606	30.82	1.69	12	2.14	170.00	3096.00	8420	20220809	-37.77	4680	20230103	11.97	6970	-24.82	20230316	4680	11.97	20230103	8420	-37.77	20220809	4680	11.97	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
16	20230629	100503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5360	-30	5	-0.56	137859700	25729	79.06	5390	5470	5310	7000	3780	5390	5358.14	2.82	0	-69	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	620	31.53	1.73	12	0.22	170.00	3096.00	8420	20220809	-36.34	4680	20230103	14.53	6970	-23.10	20230316	4680	14.53	20230103	8420	-36.34	20220809	4680	14.53	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
17	20230629	090459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5420	30	2	0.56	39481900	7316	22.48	5390	5470	5390	7000	3780	5390	5396.65	2.82	0	460	5516	5452	5416	5352	5316	5435	5335	58	1610	500	3770	10	1	11563700	627	31.88	1.75	12	0.06	170.00	3096.00	8420	20220809	-35.63	4680	20230103	15.81	6970	-22.24	20230316	4680	15.81	20230103	8420	-35.63	20220809	4680	15.81	20230103	5.95	N	052600	500	57 억		326611	N	N	0	N	00	N
18	20230628	160457	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5390	-40	5	-0.74	174793960	32343	93.64	5440	5480	5380	7050	3810	5430	5404.40	2.86	0	-4368	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	623	31.71	1.74	12	0.28	170.00	3096.00	8420	20220809	-35.99	4680	20230103	15.17	6970	-22.67	20230316	4680	15.17	20230103	8420	-35.99	20220809	4680	15.17	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
19	20230628	150500	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5400	-30	5	-0.55	159394310	29486	85.37	5440	5480	5380	7050	3810	5430	5405.76	2.86	0	-3611	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	624	31.76	1.74	12	0.25	170.00	3096.00	8420	20220809	-35.87	4680	20230103	15.38	6970	-22.53	20230316	4680	15.38	20230103	8420	-35.87	20220809	4680	15.38	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
20	20230628	140458	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5390	-40	5	-0.74	150068650	27757	80.36	5440	5480	5380	7050	3810	5430	5406.52	2.86	0	-3594	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	623	31.71	1.74	12	0.24	170.00	3096.00	8420	20220809	-35.99	4680	20230103	15.17	6970	-22.67	20230316	4680	15.17	20230103	8420	-35.99	20220809	4680	15.17	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
21	20230628	130459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5420	-10	5	-0.18	96854810	17885	51.78	5440	5480	5380	7050	3810	5430	5415.42	2.86	0	-2125	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	627	31.88	1.75	12	0.15	170.00	3096.00	8420	20220809	-35.63	4680	20230103	15.81	6970	-22.24	20230316	4680	15.81	20230103	8420	-35.63	20220809	4680	15.81	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
22	20230628	120438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5420	-10	5	-0.18	81707030	15081	43.66	5440	5480	5380	7050	3810	5430	5417.88	2.86	0	-1634	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	627	31.88	1.75	12	0.13	170.00	3096.00	8420	20220809	-35.63	4680	20230103	15.81	6970	-22.24	20230316	4680	15.81	20230103	8420	-35.63	20220809	4680	15.81	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
23	20230628	110503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5420	-10	5	-0.18	33273380	6117	17.71	5440	5480	5410	7050	3810	5430	5439.49	2.86	0	-1689	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	627	31.88	1.75	12	0.05	170.00	3096.00	8420	20220809	-35.63	4680	20230103	15.81	6970	-22.24	20230316	4680	15.81	20230103	8420	-35.63	20220809	4680	15.81	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
24	20230628	100503	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5440	10	2	0.18	19959720	3661	10.60	5440	5480	5420	7050	3810	5430	5451.99	2.86	0	-964	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	629	32.00	1.76	12	0.03	170.00	3096.00	8420	20220809	-35.39	4680	20230103	16.24	6970	-21.95	20230316	4680	16.24	20230103	8420	-35.39	20220809	4680	16.24	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
25	20230628	090500	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5420	-10	5	-0.18	1151200	212	0.61	5440	5440	5420	7050	3810	5430	5430.19	2.86	0	-173	5563	5496	5463	5396	5363	5480	5380	58	1620	500	3800	10	1	11563700	627	31.88	1.75	12	0.00	170.00	3096.00	8420	20220809	-35.63	4680	20230103	15.81	6970	-22.24	20230316	4680	15.81	20230103	8420	-35.63	20220809	4680	15.81	20230103	5.92	N	052600	500	57 억		331026	N	N	0	N	00	N
26	20230627	160501	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5430	-60	5	-1.09	188359380	34516	85.71	5530	5530	5430	7130	3850	5490	5457.16	2.88	0	-1832	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	628	31.94	1.75	12	0.30	170.00	3096.00	8420	20220809	-35.51	4680	20230103	16.03	6970	-22.09	20230316	4680	16.03	20230103	8420	-35.51	20220809	4680	16.03	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
27	20230627	150504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5440	-50	5	-0.91	154824330	28349	70.39	5530	5530	5430	7130	3850	5490	5461.37	2.88	0	-1398	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	629	32.00	1.76	12	0.25	170.00	3096.00	8420	20220809	-35.39	4680	20230103	16.24	6970	-21.95	20230316	4680	16.24	20230103	8420	-35.39	20220809	4680	16.24	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
28	20230627	140508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5490	0	3	0.00	75647830	13798	34.26	5530	5530	5450	7130	3850	5490	5482.52	2.88	0	-3836	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	635	32.29	1.77	12	0.12	170.00	3096.00	8420	20220809	-34.80	4680	20230103	17.31	6970	-21.23	20230316	4680	17.31	20230103	8420	-34.80	20220809	4680	17.31	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
29	20230627	130507	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5500	10	2	0.18	57842880	10547	26.19	5530	5530	5450	7130	3850	5490	5484.30	2.88	0	-3513	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	636	32.35	1.78	12	0.09	170.00	3096.00	8420	20220809	-34.68	4680	20230103	17.52	6970	-21.09	20230316	4680	17.52	20230103	8420	-34.68	20220809	4680	17.52	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
30	20230627	120509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5490	0	3	0.00	42705760	7787	19.34	5530	5530	5450	7130	3850	5490	5484.24	2.88	0	-2565	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	635	32.29	1.77	12	0.07	170.00	3096.00	8420	20220809	-34.80	4680	20230103	17.31	6970	-21.23	20230316	4680	17.31	20230103	8420	-34.80	20220809	4680	17.31	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
31	20230627	110509	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5470	-20	5	-0.36	26091810	4760	11.82	5530	5530	5450	7130	3850	5490	5481.47	2.88	0	-1647	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	633	32.18	1.77	12	0.04	170.00	3096.00	8420	20220809	-35.04	4680	20230103	16.88	6970	-21.52	20230316	4680	16.88	20230103	8420	-35.04	20220809	4680	16.88	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
32	20230627	100458	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5470	-20	5	-0.36	18618670	3391	8.42	5530	5530	5460	7130	3850	5490	5490.61	2.88	0	-1188	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	633	32.18	1.77	12	0.03	170.00	3096.00	8420	20220809	-35.04	4680	20230103	16.88	6970	-21.52	20230316	4680	16.88	20230103	8420	-35.04	20220809	4680	16.88	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
33	20230627	090500	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5510	20	2	0.36	7433170	1351	3.35	5530	5530	5480	7130	3850	5490	5501.98	2.88	0	-1011	5630	5560	5450	5380	5270	5595	5415	58	1640	500	3840	10	1	11563700	637	32.41	1.78	12	0.01	170.00	3096.00	8420	20220809	-34.56	4680	20230103	17.74	6970	-20.95	20230316	4680	17.74	20230103	8420	-34.56	20220809	4680	17.74	20230103	5.91	N	052600	500	57 억		333040	N	N	0	N	00	N
34	20230626	160500	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5490	60	2	1.10	192697280	35306	69.27	5430	5520	5340	7050	3810	5430	5457.92	2.92	0	-5350	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	635	32.29	1.77	12	0.31	170.00	3096.00	8420	20220809	-34.80	4680	20230103	17.31	6970	-21.23	20230316	4680	17.31	20230103	8420	-34.80	20220809	4680	17.31	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
35	20230626	150502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5460	30	2	0.55	181089810	33177	65.10	5430	5520	5340	7050	3810	5430	5458.29	2.92	0	-5519	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	631	32.12	1.76	12	0.29	170.00	3096.00	8420	20220809	-35.15	4680	20230103	16.67	6970	-21.66	20230316	4680	16.67	20230103	8420	-35.15	20220809	4680	16.67	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
36	20230626	140502	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5440	10	2	0.18	153855600	28166	55.26	5430	5520	5340	7050	3810	5430	5462.46	2.92	0	-6678	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	629	32.00	1.76	12	0.24	170.00	3096.00	8420	20220809	-35.39	4680	20230103	16.24	6970	-21.95	20230316	4680	16.24	20230103	8420	-35.39	20220809	4680	16.24	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
37	20230626	130501	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5480	50	2	0.92	150130610	27481	53.92	5430	5520	5340	7050	3810	5430	5463.07	2.92	0	-6647	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	634	32.24	1.77	12	0.24	170.00	3096.00	8420	20220809	-34.92	4680	20230103	17.09	6970	-21.38	20230316	4680	17.09	20230103	8420	-34.92	20220809	4680	17.09	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
38	20230626	120458	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5450	20	2	0.37	137578870	25179	49.40	5430	5520	5340	7050	3810	5430	5464.03	2.92	0	-6237	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	630	32.06	1.76	12	0.22	170.00	3096.00	8420	20220809	-35.27	4680	20230103	16.45	6970	-21.81	20230316	4680	16.45	20230103	8420	-35.27	20220809	4680	16.45	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
39	20230626	110459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5490	60	2	1.10	116909750	21406	42.00	5430	5520	5340	7050	3810	5430	5461.54	2.92	0	-7332	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	635	32.29	1.77	12	0.19	170.00	3096.00	8420	20220809	-34.80	4680	20230103	17.31	6970	-21.23	20230316	4680	17.31	20230103	8420	-34.80	20220809	4680	17.31	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
40	20230626	100459	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5450	20	2	0.37	59017510	10849	21.29	5430	5510	5340	7050	3810	5430	5439.90	2.92	0	-7080	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	630	32.06	1.76	12	0.09	170.00	3096.00	8420	20220809	-35.27	4680	20230103	16.45	6970	-21.81	20230316	4680	16.45	20230103	8420	-35.27	20220809	4680	16.45	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
41	20230626	090501	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5440	10	2	0.18	5302920	977	1.92	5430	5440	5400	7050	3810	5430	5427.76	2.92	0	-786	5596	5512	5456	5372	5316	5485	5345	58	1620	500	3800	10	1	11563700	629	32.00	1.76	12	0.01	170.00	3096.00	8420	20220809	-35.39	4680	20230103	16.24	6970	-21.95	20230316	4680	16.24	20230103	8420	-35.39	20220809	4680	16.24	20230103	5.90	N	052600	500	57 억		338043	N	N	0	N	00	N
42	20230623	164043	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5430	-70	5	-1.27	277352490	50914	162.83	5490	5540	5400	7150	3850	5500	5447.47	3.00	0	-9315	5626	5562	5486	5422	5346	5595	5455	58	1650	500	3850	10	1	11563700	628	31.94	1.75	12	0.44	170.00	3096.00	8420	20220809	-35.51	4680	20230103	16.03	6970	-22.09	20230316	4680	16.03	20230103	8420	-35.51	20220809	4680	16.03	20230103	5.99	N	052600	500	57 억		347359	N	N	0	N	00	N
43	20230623	140409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5430	-70	5	-1.27	199455160	36553	116.90	5490	5540	5410	7150	3850	5500	5456.60	3.00	0	-7162	5626	5562	5486	5422	5346	5595	5455	58	1650	500	3850	10	1	11563700	628	31.94	1.75	12	0.32	170.00	3096.00	8420	20220809	-35.51	4680	20230103	16.03	6970	-22.09	20230316	4680	16.03	20230103	8420	-35.51	20220809	4680	16.03	20230103	5.99	N	052600	500	57 억		347359	N	N	0	N	00	N
44	20230622	160906	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5500	0	3	0.00	171795170	31250	64.18	5460	5550	5410	7150	3850	5500	5497.45	3.03	0	-3552	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	636	32.35	1.78	12	0.27	170.00	3096.00	8420	20220809	-34.68	4680	20230103	17.52	6970	-21.09	20230316	4680	17.52	20230103	8420	-34.68	20220809	4680	17.52	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
45	20230622	150131	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5490	-10	5	-0.18	150845540	27432	56.34	5460	5550	5410	7150	3850	5500	5498.89	3.03	0	-3914	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	635	32.29	1.77	12	0.24	170.00	3096.00	8420	20220809	-34.80	4680	20230103	17.31	6970	-21.23	20230316	4680	17.31	20230103	8420	-34.80	20220809	4680	17.31	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
46	20230622	141007	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5510	10	2	0.18	126725430	23043	47.33	5460	5550	5410	7150	3850	5500	5499.52	3.03	0	-2194	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	637	32.41	1.78	12	0.20	170.00	3096.00	8420	20220809	-34.56	4680	20230103	17.74	6970	-20.95	20230316	4680	17.74	20230103	8420	-34.56	20220809	4680	17.74	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
47	20230622	130107	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5500	0	3	0.00	107835730	19606	40.27	5460	5550	5410	7150	3850	5500	5500.14	3.03	0	-1248	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	636	32.35	1.78	12	0.17	170.00	3096.00	8420	20220809	-34.68	4680	20230103	17.52	6970	-21.09	20230316	4680	17.52	20230103	8420	-34.68	20220809	4680	17.52	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
48	20230622	120228	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5520	20	2	0.36	73295730	13346	27.41	5460	5550	5410	7150	3850	5500	5491.96	3.03	0	738	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	638	32.47	1.78	12	0.12	170.00	3096.00	8420	20220809	-34.44	4680	20230103	17.95	6970	-20.80	20230316	4680	17.95	20230103	8420	-34.44	20220809	4680	17.95	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
49	20230622	110807	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5530	30	2	0.55	65071870	11854	24.35	5460	5550	5410	7150	3850	5500	5489.44	3.03	0	853	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	639	32.53	1.79	12	0.10	170.00	3096.00	8420	20220809	-34.32	4680	20230103	18.16	6970	-20.66	20230316	4680	18.16	20230103	8420	-34.32	20220809	4680	18.16	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
50	20230622	100353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5510	10	2	0.18	57122950	10416	21.39	5460	5550	5410	7150	3850	5500	5484.15	3.03	0	929	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	637	32.41	1.78	12	0.09	170.00	3096.00	8420	20220809	-34.56	4680	20230103	17.74	6970	-20.95	20230316	4680	17.74	20230103	8420	-34.56	20220809	4680	17.74	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
51	20230622	090444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5430	-70	5	-1.27	16289500	2993	6.15	5460	5490	5410	7150	3850	5500	5442.53	3.03	0	-265	5686	5592	5546	5452	5406	5570	5430	58	1650	500	3850	10	1	11563700	628	31.94	1.75	12	0.03	170.00	3096.00	8420	20220809	-35.51	4680	20230103	16.03	6970	-22.09	20230316	4680	16.03	20230103	8420	-35.51	20220809	4680	16.03	20230103	6.02	N	052600	500	57 억		350902	N	N	0	N	00	N
52	20230621	160105	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5500	-70	5	-1.26	270909580	48687	70.96	5600	5640	5500	7240	3900	5570	5564.31	3.05	0	-1632	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	636	32.35	1.78	12	0.42	170.00	3096.00	8420	20220809	-34.68	4680	20230103	17.52	6970	-21.09	20230316	4680	17.52	20230103	8420	-34.68	20220809	4680	17.52	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
53	20230621	150146	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5520	-50	5	-0.90	230717740	41392	60.33	5600	5640	5520	7240	3900	5570	5573.97	3.05	0	-1556	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	638	32.47	1.78	12	0.36	170.00	3096.00	8420	20220809	-34.44	4680	20230103	17.95	6970	-20.80	20230316	4680	17.95	20230103	8420	-34.44	20220809	4680	17.95	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
54	20230621	140438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5580	10	2	0.18	174835310	31301	45.62	5600	5640	5540	7240	3900	5570	5585.61	3.05	0	-922	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	645	32.82	1.80	12	0.27	170.00	3096.00	8420	20220809	-33.73	4680	20230103	19.23	6970	-19.94	20230316	4680	19.23	20230103	8420	-33.73	20220809	4680	19.23	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
55	20230621	130556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	166254950	29762	43.38	5600	5640	5540	7240	3900	5570	5586.15	3.05	0	-850	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.26	170.00	3096.00	8420	20220809	-33.85	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
56	20230621	120536	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	158461260	28363	41.34	5600	5640	5540	7240	3900	5570	5586.90	3.05	0	-315	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.25	170.00	3096.00	8420	20220809	-33.85	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
57	20230621	110341	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	130227780	23295	33.95	5600	5640	5540	7240	3900	5570	5590.37	3.05	0	2119	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.20	170.00	3096.00	8420	20220809	-33.85	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
58	20230621	100720	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5580	10	2	0.18	111815020	19981	29.12	5600	5640	5550	7240	3900	5570	5596.07	3.05	0	1603	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	645	32.82	1.80	12	0.17	170.00	3096.00	8420	20220809	-33.73	4680	20230103	19.23	6970	-19.94	20230316	4680	19.23	20230103	8420	-33.73	20220809	4680	19.23	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
59	20230621	090656	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5560	-10	5	-0.18	7766120	1389	2.02	5600	5600	5560	7240	3900	5570	5591.16	3.05	0	-463	5756	5662	5586	5492	5416	5710	5540	58	1670	500	3890	10	1	11563700	643	32.71	1.80	12	0.01	170.00	3096.00	8420	20220809	-33.97	4680	20230103	18.80	6970	-20.23	20230316	4680	18.80	20230103	8420	-33.97	20220809	4680	18.80	20230103	6.00	N	052600	500	57 억		352454	N	N	0	N	00	N
60	20230620	160221	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	382265790	68525	253.74	5510	5680	5510	7240	3900	5570	5578.52	3.04	0	1481	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.59	170.00	3096.00	8420	20220809	-33.85	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
61	20230620	150927	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	367753250	65911	244.06	5510	5680	5510	7240	3900	5570	5579.54	3.04	0	1253	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.57	170.00	3096.00	8420	20220809	-33.85	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
62	20230620	140914	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5540	-30	5	-0.54	303818320	54473	201.71	5510	5680	5510	7240	3900	5570	5577.41	3.04	0	-277	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	641	32.59	1.79	12	0.47	170.00	3096.00	8420	20220809	-34.20	4680	20230103	18.38	6970	-20.52	20230316	4680	18.38	20230103	8420	-34.20	20220809	4680	18.38	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
63	20230620	130431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5590	20	2	0.36	285394890	51160	189.44	5510	5680	5510	7240	3900	5570	5578.48	3.04	0	-445	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	646	32.88	1.81	12	0.44	170.00	3096.00	8420	20220809	-33.61	4680	20230103	19.44	6970	-19.80	20230316	4680	19.44	20230103	8420	-33.61	20220809	4680	19.44	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
64	20230620	120900	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5590	20	2	0.36	270705780	48523	179.67	5510	5680	5510	7240	3900	5570	5578.92	3.04	0	-476	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	646	32.88	1.81	12	0.42	170.00	3096.00	8420	20220809	-33.61	4680	20230103	19.44	6970	-19.80	20230316	4680	19.44	20230103	8420	-33.61	20220809	4680	19.44	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
65	20230620	110453	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5560	-10	5	-0.18	255691310	45834	169.72	5510	5680	5510	7240	3900	5570	5578.64	3.04	0	10	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	643	32.71	1.80	12	0.40	170.00	3096.00	8420	20220809	-33.97	4680	20230103	18.80	6970	-20.23	20230316	4680	18.80	20230103	8420	-33.97	20220809	4680	18.80	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
66	20230620	100135	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5590	20	2	0.36	221112890	39636	146.77	5510	5680	5510	7240	3900	5570	5578.59	3.04	0	-538	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	646	32.88	1.81	12	0.34	170.00	3096.00	8420	20220809	-33.61	4680	20230103	19.44	6970	-19.80	20230316	4680	19.44	20230103	8420	-33.61	20220809	4680	19.44	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
67	20230620	090727	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	63258400	11467	42.46	5510	5570	5510	7240	3900	5570	5516.56	3.04	0	1156	5683	5626	5563	5506	5443	5595	5475	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.10	170.00	3096.00	8420	20220809	-33.85	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.05	N	052600	500	57 억		350973	N	N	0	N	00	N
68	20230619	160329	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	149307530	26921	41.59	5600	5620	5500	7240	3900	5570	5546.05	3.11	0	-8877	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.23	170.00	3096.00	8970	20220616	-37.90	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
69	20230619	150816	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5550	-20	5	-0.36	141884500	25586	39.53	5600	5620	5500	7240	3900	5570	5545.40	3.11	0	-9064	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	642	32.65	1.79	12	0.22	170.00	3096.00	8970	20220616	-38.13	4680	20230103	18.59	6970	-20.37	20230316	4680	18.59	20230103	8420	-34.09	20220809	4680	18.59	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
70	20230619	140350	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5530	-40	5	-0.72	125206640	22574	34.87	5600	5620	5500	7240	3900	5570	5546.50	3.11	0	-10236	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	639	32.53	1.79	12	0.20	170.00	3096.00	8970	20220616	-38.35	4680	20230103	18.16	6970	-20.66	20230316	4680	18.16	20230103	8420	-34.32	20220809	4680	18.16	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
71	20230619	130718	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5540	-30	5	-0.54	116839340	21064	32.54	5600	5620	5500	7240	3900	5570	5546.87	3.11	0	-10144	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	641	32.59	1.79	12	0.18	170.00	3096.00	8970	20220616	-38.24	4680	20230103	18.38	6970	-20.52	20230316	4680	18.38	20230103	8420	-34.20	20220809	4680	18.38	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
72	20230619	120415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5530	-40	5	-0.72	88050110	15846	24.48	5600	5620	5510	7240	3900	5570	5556.61	3.11	0	-9069	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	639	32.53	1.79	12	0.14	170.00	3096.00	8970	20220616	-38.35	4680	20230103	18.16	6970	-20.66	20230316	4680	18.16	20230103	8420	-34.32	20220809	4680	18.16	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
73	20230619	110443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5550	-20	5	-0.36	72583670	13048	20.16	5600	5620	5510	7240	3900	5570	5562.82	3.11	0	-8707	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	642	32.65	1.79	12	0.11	170.00	3096.00	8970	20220616	-38.13	4680	20230103	18.59	6970	-20.37	20230316	4680	18.59	20230103	8420	-34.09	20220809	4680	18.59	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
74	20230619	100756	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	0	3	0.00	67927650	12209	18.86	5600	5620	5510	7240	3900	5570	5563.74	3.11	0	-8615	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	644	32.76	1.80	12	0.11	170.00	3096.00	8970	20220616	-37.90	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8420	-33.85	20220809	4680	19.02	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
75	20230619	090422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5590	20	2	0.36	29437100	5271	8.14	5600	5620	5510	7240	3900	5570	5584.73	3.11	0	-2941	5663	5616	5563	5516	5463	5590	5490	58	1670	500	3890	10	1	11563700	646	32.88	1.81	12	0.05	170.00	3096.00	8970	20220616	-37.68	4680	20230103	19.44	6970	-19.80	20230316	4680	19.44	20230103	8420	-33.61	20220809	4680	19.44	20230103	6.03	N	052600	500	57 억		359850	N	N	0	N	00	N
76	20230616	160743	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	60	2	1.09	358772020	64663	64.91	5610	5610	5510	7160	3860	5510	5548.33	2.95	0	18158	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	644	32.76	1.80	12	0.56	170.00	3096.00	8970	20220616	-37.90	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8970	-37.90	20220616	4680	19.02	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
77	20230616	150833	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5510	0	3	0.00	338532770	61024	61.26	5610	5610	5510	7160	3860	5510	5547.53	2.95	0	17965	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	637	32.41	1.78	12	0.53	170.00	3096.00	8970	20220616	-38.57	4680	20230103	17.74	6970	-20.95	20230316	4680	17.74	20230103	8970	-38.57	20220616	4680	17.74	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
78	20230616	140322	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	60	2	1.09	136353330	24467	24.56	5610	5610	5540	7160	3860	5510	5572.95	2.95	0	4996	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	644	32.76	1.80	12	0.21	170.00	3096.00	8970	20220616	-37.90	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8970	-37.90	20220616	4680	19.02	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
79	20230616	130338	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5590	80	2	1.45	120673280	21648	21.73	5610	5610	5540	7160	3860	5510	5574.34	2.95	0	6077	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	646	32.88	1.81	12	0.19	170.00	3096.00	8970	20220616	-37.68	4680	20230103	19.44	6970	-19.80	20230316	4680	19.44	20230103	8970	-37.68	20220616	4680	19.44	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
80	20230616	120718	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5550	40	2	0.73	93886680	16853	16.92	5610	5610	5540	7160	3860	5510	5570.92	2.95	0	6524	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	642	32.65	1.79	12	0.15	170.00	3096.00	8970	20220616	-38.13	4680	20230103	18.59	6970	-20.37	20230316	4680	18.59	20230103	8970	-38.13	20220616	4680	18.59	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
81	20230616	110606	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	60	2	1.09	69149220	12395	12.44	5610	5610	5540	7160	3860	5510	5578.80	2.95	0	6905	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	644	32.76	1.80	12	0.11	170.00	3096.00	8970	20220616	-37.90	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8970	-37.90	20220616	4680	19.02	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
82	20230616	100604	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5600	90	2	1.63	55841140	10005	10.04	5610	5610	5540	7160	3860	5510	5581.32	2.95	0	6343	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	648	32.94	1.81	12	0.09	170.00	3096.00	8970	20220616	-37.57	4680	20230103	19.66	6970	-19.66	20230316	4680	19.66	20230103	8970	-37.57	20220616	4680	19.66	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
83	20230616	090450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5590	80	2	1.45	12230880	2184	2.19	5610	5610	5560	7160	3860	5510	5600.22	2.95	0	-124	5890	5700	5500	5310	5110	5600	5210	58	1650	500	3850	10	1	11563700	646	32.88	1.81	12	0.02	170.00	3096.00	8970	20220616	-37.68	4680	20230103	19.44	6970	-19.80	20230316	4680	19.44	20230103	8970	-37.68	20220616	4680	19.44	20230103	6.06	N	052600	500	57 억		341603	N	N	0	N	00	N
84	20230615	150200	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	-40	5	-0.71	497017750	88949	163.47	5640	5690	5300	7290	3930	5610	5587.67	2.74	0	24903	5883	5746	5653	5516	5423	5700	5470	58	1680	500	3920	10	1	11563700	644	32.76	1.80	12	0.77	170.00	3096.00	8970	20220616	-37.90	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8970	-37.90	20220616	4680	19.02	20230103	6.04	N	052600	500	57 억		316373	N	N	0	N	00	N
85	20230615	140708	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5570	-40	5	-0.71	483778270	86558	159.08	5640	5690	5300	7290	3930	5610	5589.06	2.74	0	24646	5883	5746	5653	5516	5423	5700	5470	58	1680	500	3920	10	1	11563700	644	32.76	1.80	12	0.75	170.00	3096.00	8970	20220616	-37.90	4680	20230103	19.02	6970	-20.09	20230316	4680	19.02	20230103	8970	-37.90	20220616	4680	19.02	20230103	6.04	N	052600	500	57 억		316373	N	N	0	N	00	N
86	20230615	131052	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5580	-30	5	-0.53	474570650	84900	156.03	5640	5690	5300	7290	3930	5610	5589.76	2.74	0	24198	5883	5746	5653	5516	5423	5700	5470	58	1680	500	3920	10	1	11563700	645	32.82	1.80	12	0.73	170.00	3096.00	8970	20220616	-37.79	4680	20230103	19.23	6970	-19.94	20230316	4680	19.23	20230103	8970	-37.79	20220616	4680	19.23	20230103	6.04	N	052600	500	57 억		316373	N	N	0	N	00	N
87	20230615	120831	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5600	-10	5	-0.18	467061200	83553	153.56	5640	5690	5300	7290	3930	5610	5590.00	2.74	0	24081	5883	5746	5653	5516	5423	5700	5470	58	1680	500	3920	10	1	11563700	648	32.94	1.81	12	0.72	170.00	3096.00	8970	20220616	-37.57	4680	20230103	19.66	6970	-19.66	20230316	4680	19.66	20230103	8970	-37.57	20220616	4680	19.66	20230103	6.04	N	052600	500	57 억		316373	N	N	0	N	00	N
88	20230615	110424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5540	-70	5	-1.25	421118740	75288	138.37	5640	5690	5300	7290	3930	5610	5593.44	2.74	0	19373	5883	5746	5653	5516	5423	5700	5470	58	1680	500	3920	10	1	11563700	641	32.59	1.79	12	0.65	170.00	3096.00	8970	20220616	-38.24	4680	20230103	18.38	6970	-20.52	20230316	4680	18.38	20230103	8970	-38.24	20220616	4680	18.38	20230103	6.04	N	052600	500	57 억		316373	N	N	0	N	00	N
89	20230611	184525	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	5780	-30	5	-0.52	173863830	30004	63.32	5810	5840	5750	7550	4070	5810	5794.79	2.89	-118	-118	5956	5882	5806	5732	5656	5920	5770	58	1740	500	4060	10	1	11563700	668	34.00	1.87	12	0.26	170.00	3096.00	9250	20220608	-37.51	4680	20230103	23.50	6970	-17.07	20230316	4680	23.50	20230103	9050	-36.13	20220609	4680	23.50	20230103	6.07	N	052600	500	57 억		334127	N	N	0	N	00	N