KissMeData/065530/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160640	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
3	20231229	150635	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
4	20231229	140637	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
5	20231229	130636	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
6	20231229	120637	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
7	20231229	110610	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
8	20231229	100615	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
9	20231229	090616	00	60.00	KOSDAQ		통신서비스	N	N	N	N	60	N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
10	20231228	160609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1863	-6	5	-0.32	46291495	24892	63.98	1844	1869	1844	2425	1309	1869	1859.69	0.99	-2459	-2458	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	985	40.50	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.03	N	065530	500	264 억		255820	N	N	0	N	00	N
11	20231228	150615	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1869	0	3	0.00	35831348	19282	49.56	1844	1869	1844	2425	1309	1869	1858.28	0.99	-2155	-2154	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	988	40.63	1.16	12	0.04	46.00	1610.00	3275	20230628	-42.93	1634	20231101	14.38	3275	-42.93	20230628	1634	14.38	20231101	3275	-42.93	20230628	1634	14.38	20231101	2.03	N	065530	500	264 억		256124	N	N	0	N	00	N
12	20231228	140609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1860	-9	5	-0.48	28761322	15485	39.80	1844	1865	1844	2425	1309	1869	1857.37	0.99	-2099	-2098	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	983	40.43	1.16	12	0.03	46.00	1610.00	3275	20230628	-43.21	1634	20231101	13.83	3275	-43.21	20230628	1634	13.83	20231101	3275	-43.21	20230628	1634	13.83	20231101	2.03	N	065530	500	264 억		256180	N	N	0	N	00	N
13	20231228	130609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1861	-8	5	-0.43	21363117	11502	29.56	1844	1865	1844	2425	1309	1869	1857.34	0.99	-2099	-2098	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	984	40.46	1.16	12	0.02	46.00	1610.00	3275	20230628	-43.18	1634	20231101	13.89	3275	-43.18	20230628	1634	13.89	20231101	3275	-43.18	20230628	1634	13.89	20231101	2.03	N	065530	500	264 억		256180	N	N	0	N	00	N
14	20231228	120611	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1859	-10	5	-0.54	15370791	8277	21.27	1844	1865	1844	2425	1309	1869	1857.05	0.99	-1967	-1966	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	983	40.41	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.24	1634	20231101	13.77	3275	-43.24	20230628	1634	13.77	20231101	3275	-43.24	20230628	1634	13.77	20231101	2.03	N	065530	500	264 억		256312	N	N	0	N	00	N
15	20231228	110611	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1860	-9	5	-0.48	13569784	7306	18.78	1844	1865	1844	2425	1309	1869	1857.35	0.99	-1697	-1696	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	983	40.43	1.16	12	0.01	46.00	1610.00	3275	20230628	-43.21	1634	20231101	13.83	3275	-43.21	20230628	1634	13.83	20231101	3275	-43.21	20230628	1634	13.83	20231101	2.03	N	065530	500	264 억		256582	N	N	0	N	00	N
16	20231228	100609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1850	-19	5	-1.02	5765454	3103	7.98	1844	1865	1844	2425	1309	1869	1858.03	1.00	-158	-157	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	978	40.22	1.15	12	0.01	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	3275	-43.51	20230628	1634	13.22	20231101	3275	-43.51	20230628	1634	13.22	20231101	2.03	N	065530	500	264 억		258121	N	N	0	N	00	N
17	20231228	090609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1852	-17	5	-0.91	654704	355	0.91	1844	1854	1844	2425	1309	1869	1844.24	1.00	-55	-54	1922	1895	1871	1844	1820	1909	1858	264	556	500	1300	1	1	52860000	979	40.26	1.15	12	0.00	46.00	1610.00	3275	20230628	-43.45	1634	20231101	13.34	3275	-43.45	20230628	1634	13.34	20231101	3275	-43.45	20230628	1634	13.34	20231101	2.03	N	065530	500	264 억		258224	N	N	0	N	00	N
18	20231227	160605	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1869	-2	5	-0.11	72109266	38908	46.73	1860	1898	1847	2430	1310	1871	1853.31	1.00	-3405	-3399	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	988	40.63	1.16	12	0.07	46.00	1610.00	3275	20230628	-42.93	1634	20231101	14.38	3275	-42.93	20230628	1634	14.38	20231101	3275	-42.93	20230628	1634	14.38	20231101	2.07	N	065530	500	264 억		258279	N	N	0	N	00	N
19	20231227	150613	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1850	-21	5	-1.12	60759917	32785	39.37	1860	1898	1847	2430	1310	1871	1853.28	1.00	-2757	-2453	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	978	40.22	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	3275	-43.51	20230628	1634	13.22	20231101	3275	-43.51	20230628	1634	13.22	20231101	2.07	N	065530	500	264 억		258927	N	N	0	N	00	N
20	20231227	140611	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1850	-21	5	-1.12	47070418	25388	30.49	1860	1898	1847	2430	1310	1871	1854.04	1.00	-2670	-2861	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	978	40.22	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	3275	-43.51	20230628	1634	13.22	20231101	3275	-43.51	20230628	1634	13.22	20231101	2.07	N	065530	500	264 억		259014	N	N	0	N	00	N
21	20231227	130606	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1870	-1	5	-0.05	45679549	24640	29.59	1860	1898	1848	2430	1310	1871	1853.88	1.00	-2885	-2879	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	988	40.65	1.16	12	0.05	46.00	1610.00	3275	20230628	-42.90	1634	20231101	14.44	3275	-42.90	20230628	1634	14.44	20231101	3275	-42.90	20230628	1634	14.44	20231101	2.07	N	065530	500	264 억		258799	N	N	0	N	00	N
22	20231227	120606	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1867	-4	5	-0.21	28623567	15433	18.53	1860	1898	1848	2430	1310	1871	1854.70	0.99	-5577	-5571	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	987	40.59	1.16	12	0.03	46.00	1610.00	3275	20230628	-42.99	1634	20231101	14.26	3275	-42.99	20230628	1634	14.26	20231101	3275	-42.99	20230628	1634	14.26	20231101	2.07	N	065530	500	264 억		256107	N	N	0	N	00	N
23	20231227	110610	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1855	-16	5	-0.86	23304072	12561	15.08	1860	1898	1848	2430	1310	1871	1855.27	0.99	-5530	-5463	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	981	40.33	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.36	1634	20231101	13.53	3275	-43.36	20230628	1634	13.53	20231101	3275	-43.36	20230628	1634	13.53	20231101	2.07	N	065530	500	264 억		256154	N	N	0	N	00	N
24	20231227	100610	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1850	-21	5	-1.12	18905168	10182	12.23	1860	1898	1850	2430	1310	1871	1856.72	0.99	-5638	-5572	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	978	40.22	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	3275	-43.51	20230628	1634	13.22	20231101	3275	-43.51	20230628	1634	13.22	20231101	2.07	N	065530	500	264 억		256046	N	N	0	N	00	N
25	20231227	090611	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1860	-11	5	-0.59	3037416	1633	1.96	1860	1872	1860	2430	1310	1871	1860.02	1.01	-75	-70	1928	1899	1871	1842	1814	1914	1857	264	559	500	1300	1	1	52860000	983	40.43	1.16	12	0.00	46.00	1610.00	3275	20230628	-43.21	1634	20231101	13.83	3275	-43.21	20230628	1634	13.83	20231101	3275	-43.21	20230628	1634	13.83	20231101	2.07	N	065530	500	264 억		261609	N	N	0	N	00	N
26	20231226	160612	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1871	0	3	0.00	155056214	83270	88.95	1866	1900	1843	2430	1310	1871	1862.09	1.01	-1576	-1680	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	989	40.67	1.16	12	0.16	46.00	1610.00	3275	20230628	-42.87	1634	20231101	14.50	3275	-42.87	20230628	1634	14.50	20231101	3275	-42.87	20230628	1634	14.50	20231101	2.06	N	065530	500	264 억		261684	N	N	0	N	00	N
27	20231226	150609	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1857	-14	5	-0.75	149075320	80076	85.53	1866	1879	1843	2430	1310	1871	1861.67	1.01	-1456	-1508	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	982	40.37	1.15	12	0.15	46.00	1610.00	3275	20230628	-43.30	1634	20231101	13.65	3275	-43.30	20230628	1634	13.65	20231101	3275	-43.30	20230628	1634	13.65	20231101	2.06	N	065530	500	264 억		261804	N	N	0	N	00	N
28	20231226	140610	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1851	-20	5	-1.07	144070625	77378	82.65	1866	1879	1851	2430	1310	1871	1861.91	1.01	-1679	-1732	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	978	40.24	1.15	12	0.15	46.00	1610.00	3275	20230628	-43.48	1634	20231101	13.28	3275	-43.48	20230628	1634	13.28	20231101	3275	-43.48	20230628	1634	13.28	20231101	2.06	N	065530	500	264 억		261581	N	N	0	N	00	N
29	20231226	130610	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1862	-9	5	-0.48	79959691	42789	45.71	1866	1879	1851	2430	1310	1871	1868.70	0.97	-11077	-11130	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	984	40.48	1.16	12	0.08	46.00	1610.00	3275	20230628	-43.15	1634	20231101	13.95	3275	-43.15	20230628	1634	13.95	20231101	3275	-43.15	20230628	1634	13.95	20231101	2.06	N	065530	500	264 억		252183	N	N	0	N	00	N
30	20231226	120609	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1879	8	2	0.43	72439926	38768	41.41	1866	1879	1851	2430	1310	1871	1868.55	0.98	-9634	-10013	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	993	40.85	1.17	12	0.07	46.00	1610.00	3275	20230628	-42.63	1634	20231101	14.99	3275	-42.63	20230628	1634	14.99	20231101	3275	-42.63	20230628	1634	14.99	20231101	2.06	N	065530	500	264 억		253626	N	N	0	N	00	N
31	20231226	110612	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1868	-3	5	-0.16	54645867	29256	31.25	1866	1872	1851	2430	1310	1871	1867.85	0.98	-10487	-10540	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	987	40.61	1.16	12	0.06	46.00	1610.00	3275	20230628	-42.96	1634	20231101	14.32	3275	-42.96	20230628	1634	14.32	20231101	3275	-42.96	20230628	1634	14.32	20231101	2.06	N	065530	500	264 억		252773	N	N	0	N	00	N
32	20231226	100610	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1868	-3	5	-0.16	42811428	22918	24.48	1866	1872	1851	2430	1310	1871	1868.03	0.97	-11121	-11174	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	987	40.61	1.16	12	0.04	46.00	1610.00	3275	20230628	-42.96	1634	20231101	14.32	3275	-42.96	20230628	1634	14.32	20231101	3275	-42.96	20230628	1634	14.32	20231101	2.06	N	065530	500	264 억		252139	N	N	0	N	00	N
33	20231226	090611	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1865	-6	5	-0.32	14524009	7790	8.32	1866	1866	1851	2430	1310	1871	1864.44	0.99	-7085	-7138	1929	1899	1869	1839	1809	1915	1855	264	559	500	1300	1	1	52860000	986	40.54	1.16	12	0.01	46.00	1610.00	3275	20230628	-43.05	1634	20231101	14.14	3275	-43.05	20230628	1634	14.14	20231101	3275	-43.05	20230628	1634	14.14	20231101	2.06	N	065530	500	264 억		256175	N	N	0	N	00	N
34	20231222	160603	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1871	15	2	0.81	174922122	93466	139.14	1839	1899	1839	2410	1300	1856	1871.51	1.02	-1496	-1416	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	989	40.67	1.16	12	0.18	46.00	1610.00	3275	20230628	-42.87	1634	20231101	14.50	3275	-42.87	20230628	1634	14.50	20231101	3275	-42.87	20230628	1634	14.50	20231101	2.08	N	065530	500	264 억		263285	N	N	0	N	00	N
35	20231222	150600	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1872	16	2	0.86	169132655	90360	134.52	1839	1899	1839	2410	1300	1856	1871.76	1.02	-1566	-1566	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	990	40.70	1.16	12	0.17	46.00	1610.00	3275	20230628	-42.84	1634	20231101	14.57	3275	-42.84	20230628	1634	14.57	20231101	3275	-42.84	20230628	1634	14.57	20231101	2.08	N	065530	500	264 억		263215	N	N	0	N	00	N
36	20231222	140557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1872	16	2	0.86	157365015	84056	125.14	1839	1899	1839	2410	1300	1856	1872.14	1.01	-2182	-2182	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	990	40.70	1.16	12	0.16	46.00	1610.00	3275	20230628	-42.84	1634	20231101	14.57	3275	-42.84	20230628	1634	14.57	20231101	3275	-42.84	20230628	1634	14.57	20231101	2.08	N	065530	500	264 억		262599	N	N	0	N	00	N
37	20231222	130559	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1873	17	2	0.92	150417631	80352	119.62	1839	1899	1839	2410	1300	1856	1871.98	1.01	-2692	-2986	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	990	40.72	1.16	12	0.15	46.00	1610.00	3275	20230628	-42.81	1634	20231101	14.63	3275	-42.81	20230628	1634	14.63	20231101	3275	-42.81	20230628	1634	14.63	20231101	2.08	N	065530	500	264 억		262089	N	N	0	N	00	N
38	20231222	120558	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1890	34	2	1.83	137505016	73511	109.44	1839	1899	1839	2410	1300	1856	1870.54	1.01	-3988	-4302	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	999	41.09	1.17	12	0.14	46.00	1610.00	3275	20230628	-42.29	1634	20231101	15.67	3275	-42.29	20230628	1634	15.67	20231101	3275	-42.29	20230628	1634	15.67	20231101	2.08	N	065530	500	264 억		260793	N	N	0	N	00	N
39	20231222	110600	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1876	20	2	1.08	109833787	58836	87.59	1839	1895	1839	2410	1300	1856	1866.78	1.01	-3687	-3848	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	992	40.78	1.17	12	0.11	46.00	1610.00	3275	20230628	-42.72	1634	20231101	14.81	3275	-42.72	20230628	1634	14.81	20231101	3275	-42.72	20230628	1634	14.81	20231101	2.08	N	065530	500	264 억		261094	N	N	0	N	00	N
40	20231222	100556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1852	-4	5	-0.22	98416246	52719	78.48	1839	1895	1839	2410	1300	1856	1866.81	1.00	-4610	-4040	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	979	40.26	1.15	12	0.10	46.00	1610.00	3275	20230628	-43.45	1634	20231101	13.34	3275	-43.45	20230628	1634	13.34	20231101	3275	-43.45	20230628	1634	13.34	20231101	2.08	N	065530	500	264 억		260171	N	N	0	N	00	N
41	20231222	090558	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1888	32	2	1.72	45794505	24705	36.78	1839	1895	1839	2410	1300	1856	1853.65	1.02	-1328	-1328	1893	1874	1865	1846	1837	1870	1842	264	554	500	1290	1	1	52860000	998	41.04	1.17	12	0.05	46.00	1610.00	3275	20230628	-42.35	1634	20231101	15.54	3275	-42.35	20230628	1634	15.54	20231101	3275	-42.35	20230628	1634	15.54	20231101	2.08	N	065530	500	264 억		263453	N	N	0	N	00	N
42	20231221	160555	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1856	-34	5	-1.80	124462778	66672	98.76	1878	1884	1856	2455	1323	1890	1866.79	1.02	683	684	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	981	40.35	1.15	12	0.13	46.00	1610.00	3275	20230628	-43.33	1634	20231101	13.59	3275	-43.33	20230628	1634	13.59	20231101	3275	-43.33	20230628	1634	13.59	20231101	2.09	N	065530	500	264 억		264781	N	N	0	N	00	N
43	20231221	150556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1862	-28	5	-1.48	113005443	60504	89.62	1878	1884	1862	2455	1323	1890	1867.74	1.02	785	1326	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	984	40.48	1.16	12	0.11	46.00	1610.00	3275	20230628	-43.15	1634	20231101	13.95	3275	-43.15	20230628	1634	13.95	20231101	3275	-43.15	20230628	1634	13.95	20231101	2.09	N	065530	500	264 억		264883	N	N	0	N	00	N
44	20231221	140555	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1867	-23	5	-1.22	96896293	51863	76.82	1878	1884	1864	2455	1323	1890	1868.31	1.03	1799	2340	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	987	40.59	1.16	12	0.10	46.00	1610.00	3275	20230628	-42.99	1634	20231101	14.26	3275	-42.99	20230628	1634	14.26	20231101	3275	-42.99	20230628	1634	14.26	20231101	2.09	N	065530	500	264 억		265897	N	N	0	N	00	N
45	20231221	130556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1869	-21	5	-1.11	94950517	50821	75.28	1878	1884	1864	2455	1323	1890	1868.33	1.03	1889	2430	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	988	40.63	1.16	12	0.10	46.00	1610.00	3275	20230628	-42.93	1634	20231101	14.38	3275	-42.93	20230628	1634	14.38	20231101	3275	-42.93	20230628	1634	14.38	20231101	2.09	N	065530	500	264 억		265987	N	N	0	N	00	N
46	20231221	120557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1865	-25	5	-1.32	82839562	44335	65.67	1878	1884	1865	2455	1323	1890	1868.49	1.03	2156	2697	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	986	40.54	1.16	12	0.08	46.00	1610.00	3275	20230628	-43.05	1634	20231101	14.14	3275	-43.05	20230628	1634	14.14	20231101	3275	-43.05	20230628	1634	14.14	20231101	2.09	N	065530	500	264 억		266254	N	N	0	N	00	N
47	20231221	110558	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1872	-18	5	-0.95	72889742	39001	57.77	1878	1884	1865	2455	1323	1890	1868.92	1.03	2156	2697	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	990	40.70	1.16	12	0.07	46.00	1610.00	3275	20230628	-42.84	1634	20231101	14.57	3275	-42.84	20230628	1634	14.57	20231101	3275	-42.84	20230628	1634	14.57	20231101	2.09	N	065530	500	264 억		266254	N	N	0	N	00	N
48	20231221	100555	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1872	-18	5	-0.95	21343140	11396	16.88	1878	1884	1865	2455	1323	1890	1872.86	1.03	2156	2697	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	990	40.70	1.16	12	0.02	46.00	1610.00	3275	20230628	-42.84	1634	20231101	14.57	3275	-42.84	20230628	1634	14.57	20231101	3275	-42.84	20230628	1634	14.57	20231101	2.09	N	065530	500	264 억		266254	N	N	0	N	00	N
49	20231221	090556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1884	-6	5	-0.32	4917255	2619	3.88	1878	1884	1866	2455	1323	1890	1877.53	1.02	109	348	1906	1898	1882	1874	1858	1902	1878	264	565	500	1320	1	1	52860000	996	40.96	1.17	12	0.00	46.00	1610.00	3275	20230628	-42.47	1634	20231101	15.30	3275	-42.47	20230628	1634	15.30	20231101	3275	-42.47	20230628	1634	15.30	20231101	2.09	N	065530	500	264 억		264207	N	N	0	N	00	N
50	20231220	160557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1890	20	2	1.07	126984921	67508	111.75	1885	1890	1866	2430	1309	1870	1881.04	1.02	-510	-580	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	999	41.09	1.17	12	0.13	46.00	1610.00	3275	20230628	-42.29	1634	20231101	15.67	3275	-42.29	20230628	1634	15.67	20231101	3275	-42.29	20230628	1634	15.67	20231101	2.10	N	065530	500	264 억		264168	N	N	0	N	00	N
51	20231220	150628	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1885	15	2	0.80	112135868	59649	98.74	1885	1887	1866	2430	1309	1870	1879.93	1.02	-514	-722	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	996	40.98	1.17	12	0.11	46.00	1610.00	3275	20230628	-42.44	1634	20231101	15.36	3275	-42.44	20230628	1634	15.36	20231101	3275	-42.44	20230628	1634	15.36	20231101	2.10	N	065530	500	264 억		264164	N	N	0	N	00	N
52	20231220	140635	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1887	17	2	0.91	105960148	56374	93.32	1885	1887	1866	2430	1309	1870	1879.59	1.02	-736	-736	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	997	41.02	1.17	12	0.11	46.00	1610.00	3275	20230628	-42.38	1634	20231101	15.48	3275	-42.38	20230628	1634	15.48	20231101	3275	-42.38	20230628	1634	15.48	20231101	2.10	N	065530	500	264 억		263942	N	N	0	N	00	N
53	20231220	130631	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1879	9	2	0.48	60661480	32311	53.49	1885	1885	1866	2430	1309	1870	1877.43	1.02	-736	-736	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	993	40.85	1.17	12	0.06	46.00	1610.00	3275	20230628	-42.63	1634	20231101	14.99	3275	-42.63	20230628	1634	14.99	20231101	3275	-42.63	20230628	1634	14.99	20231101	2.10	N	065530	500	264 억		263942	N	N	0	N	00	N
54	20231220	120554	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1882	12	2	0.64	57384095	30566	50.60	1885	1885	1866	2430	1309	1870	1877.38	1.02	286	286	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	995	40.91	1.17	12	0.06	46.00	1610.00	3275	20230628	-42.53	1634	20231101	15.18	3275	-42.53	20230628	1634	15.18	20231101	3275	-42.53	20230628	1634	15.18	20231101	2.10	N	065530	500	264 억		264964	N	N	0	N	00	N
55	20231220	110557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1873	3	2	0.16	44372603	23641	39.13	1885	1885	1866	2430	1309	1870	1876.93	1.02	286	286	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	990	40.72	1.16	12	0.04	46.00	1610.00	3275	20230628	-42.81	1634	20231101	14.63	3275	-42.81	20230628	1634	14.63	20231101	3275	-42.81	20230628	1634	14.63	20231101	2.10	N	065530	500	264 억		264964	N	N	0	N	00	N
56	20231220	100556	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1882	12	2	0.64	27810832	14810	24.52	1885	1885	1866	2430	1309	1870	1877.84	1.02	-765	-765	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	995	40.91	1.17	12	0.03	46.00	1610.00	3275	20230628	-42.53	1634	20231101	15.18	3275	-42.53	20230628	1634	15.18	20231101	3275	-42.53	20230628	1634	15.18	20231101	2.10	N	065530	500	264 억		263913	N	N	0	N	00	N
57	20231220	090555	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1884	14	2	0.75	1507966	800	1.32	1885	1885	1884	2430	1309	1870	1884.96	1.02	-148	-148	1902	1885	1868	1851	1834	1894	1860	264	560	500	1300	1	1	52860000	996	40.96	1.17	12	0.00	46.00	1610.00	3275	20230628	-42.47	1634	20231101	15.30	3275	-42.47	20230628	1634	15.30	20231101	3275	-42.47	20230628	1634	15.30	20231101	2.10	N	065530	500	264 억		264530	N	N	0	N	00	N
58	20231219	160555	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1870	-8	5	-0.43	113281159	60404	86.03	1852	1885	1851	2440	1315	1878	1875.39	1.02	-8385	-8389	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	988	40.65	1.16	12	0.11	46.00	1610.00	3275	20230628	-42.90	1634	20231101	14.44	3275	-42.90	20230628	1634	14.44	20231101	3275	-42.90	20230628	1634	14.44	20231101	2.11	N	065530	500	264 억		264678	N	N	0	N	00	N
59	20231219	150557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1869	-9	5	-0.48	102240487	54498	77.62	1852	1885	1851	2440	1315	1878	1876.04	1.02	-8385	-8317	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	988	40.63	1.16	12	0.10	46.00	1610.00	3275	20230628	-42.93	1634	20231101	14.38	3275	-42.93	20230628	1634	14.38	20231101	3275	-42.93	20230628	1634	14.38	20231101	2.11	N	065530	500	264 억		264678	N	N	0	N	00	N
60	20231219	140555	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1877	-1	5	-0.05	88963369	47388	67.50	1852	1885	1851	2440	1315	1878	1877.34	1.02	-8382	-8309	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	992	40.80	1.17	12	0.09	46.00	1610.00	3275	20230628	-42.69	1634	20231101	14.87	3275	-42.69	20230628	1634	14.87	20231101	3275	-42.69	20230628	1634	14.87	20231101	2.11	N	065530	500	264 억		264681	N	N	0	N	00	N
61	20231219	130557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1876	-2	5	-0.11	88569593	47178	67.20	1852	1885	1851	2440	1315	1878	1877.35	1.02	-8307	-8234	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	992	40.78	1.17	12	0.09	46.00	1610.00	3275	20230628	-42.72	1634	20231101	14.81	3275	-42.72	20230628	1634	14.81	20231101	3275	-42.72	20230628	1634	14.81	20231101	2.11	N	065530	500	264 억		264756	N	N	0	N	00	N
62	20231219	120558	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1869	-9	5	-0.48	86473055	46056	65.60	1852	1885	1851	2440	1315	1878	1877.56	1.02	-8399	-8326	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	988	40.63	1.16	12	0.09	46.00	1610.00	3275	20230628	-42.93	1634	20231101	14.38	3275	-42.93	20230628	1634	14.38	20231101	3275	-42.93	20230628	1634	14.38	20231101	2.11	N	065530	500	264 억		264664	N	N	0	N	00	N
63	20231219	110557	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1880	2	2	0.11	66260271	35280	50.25	1852	1885	1851	2440	1315	1878	1878.13	1.01	-10451	-10450	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	994	40.87	1.17	12	0.07	46.00	1610.00	3275	20230628	-42.60	1634	20231101	15.06	3275	-42.60	20230628	1634	15.06	20231101	3275	-42.60	20230628	1634	15.06	20231101	2.11	N	065530	500	264 억		262612	N	N	0	N	00	N
64	20231219	100554	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1867	-11	5	-0.59	60883978	32417	46.17	1852	1885	1851	2440	1315	1878	1878.15	1.02	-9068	-9067	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	987	40.59	1.16	12	0.06	46.00	1610.00	3275	20230628	-42.99	1634	20231101	14.26	3275	-42.99	20230628	1634	14.26	20231101	3275	-42.99	20230628	1634	14.26	20231101	2.11	N	065530	500	264 억		263995	N	N	0	N	00	N
65	20231219	090554	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1861	-17	5	-0.91	817500	441	0.63	1852	1862	1852	2440	1315	1878	1853.74	1.05	36	37	1902	1890	1870	1858	1838	1896	1864	264	562	500	1310	1	1	52860000	984	40.46	1.16	12	0.00	46.00	1610.00	3275	20230628	-43.18	1634	20231101	13.89	3275	-43.18	20230628	1634	13.89	20231101	3275	-43.18	20230628	1634	13.89	20231101	2.11	N	065530	500	264 억		273099	N	N	0	N	00	N
66	20231218	160553	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1878	21	2	1.13	127928085	68441	154.46	1857	1882	1850	2410	1300	1857	1869.13	1.05	-483	-483	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	993	40.83	1.17	12	0.13	46.00	1610.00	3275	20230628	-42.66	1634	20231101	14.93	3275	-42.66	20230628	1634	14.93	20231101	3275	-42.66	20230628	1634	14.93	20231101	2.09	N	065530	500	264 억		273063	N	N	0	N	00	N
67	20231218	150554	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1875	18	2	0.97	123691929	66184	149.37	1857	1882	1850	2410	1300	1857	1868.91	1.05	-487	-487	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	991	40.76	1.16	12	0.13	46.00	1610.00	3275	20230628	-42.75	1634	20231101	14.75	3275	-42.75	20230628	1634	14.75	20231101	3275	-42.75	20230628	1634	14.75	20231101	2.09	N	065530	500	264 억		273059	N	N	0	N	00	N
68	20231218	140551	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1873	16	2	0.86	111248278	59528	134.35	1857	1882	1850	2410	1300	1857	1868.84	1.05	-1397	-1397	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	990	40.72	1.16	12	0.11	46.00	1610.00	3275	20230628	-42.81	1634	20231101	14.63	3275	-42.81	20230628	1634	14.63	20231101	3275	-42.81	20230628	1634	14.63	20231101	2.09	N	065530	500	264 억		272149	N	N	0	N	00	N
69	20231218	130552	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1874	17	2	0.92	110482504	59119	133.42	1857	1882	1850	2410	1300	1857	1868.82	1.05	-1397	-1397	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	991	40.74	1.16	12	0.11	46.00	1610.00	3275	20230628	-42.78	1634	20231101	14.69	3275	-42.78	20230628	1634	14.69	20231101	3275	-42.78	20230628	1634	14.69	20231101	2.09	N	065530	500	264 억		272149	N	N	0	N	00	N
70	20231218	120548	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1877	20	2	1.08	103136399	55196	124.57	1857	1882	1850	2410	1300	1857	1868.55	1.05	-1605	-1694	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	992	40.80	1.17	12	0.10	46.00	1610.00	3275	20230628	-42.69	1634	20231101	14.87	3275	-42.69	20230628	1634	14.87	20231101	3275	-42.69	20230628	1634	14.87	20231101	2.09	N	065530	500	264 억		271941	N	N	0	N	00	N
71	20231218	110552	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1869	12	2	0.65	50846985	27298	61.61	1857	1869	1850	2410	1300	1857	1862.66	1.05	-2041	-2041	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	988	40.63	1.16	12	0.05	46.00	1610.00	3275	20230628	-42.93	1634	20231101	14.38	3275	-42.93	20230628	1634	14.38	20231101	3275	-42.93	20230628	1634	14.38	20231101	2.09	N	065530	500	264 억		271505	N	N	0	N	00	N
72	20231218	100551	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1863	6	2	0.32	19407039	10432	23.54	1857	1869	1850	2410	1300	1857	1860.34	1.05	-2282	-2282	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	985	40.50	1.16	12	0.02	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	3275	-43.11	20230628	1634	14.01	20231101	3275	-43.11	20230628	1634	14.01	20231101	2.09	N	065530	500	264 억		271264	N	N	0	N	00	N
73	20231218	090548	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1858	1	2	0.05	2760126	1488	3.36	1857	1858	1850	2410	1300	1857	1854.92	1.05	-792	-792	1869	1862	1856	1849	1843	1866	1853	264	553	500	1290	1	1	52860000	982	40.39	1.15	12	0.00	46.00	1610.00	3275	20230628	-43.27	1634	20231101	13.71	3275	-43.27	20230628	1634	13.71	20231101	3275	-43.27	20230628	1634	13.71	20231101	2.09	N	065530	500	264 억		272754	N	N	0	N	00	N
74	20231215	160550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1857	4	2	0.22	79100789	42639	27.93	1856	1863	1850	2405	1298	1853	1855.23	1.06	-3453	-3451	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	982	40.37	1.15	12	0.08	46.00	1610.00	3275	20230628	-43.30	1634	20231101	13.65	3275	-43.30	20230628	1634	13.65	20231101	3275	-43.30	20230628	1634	13.65	20231101	2.11	N	065530	500	264 억		273546	N	N	0	N	00	N
75	20231215	150552	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1860	7	2	0.38	70382968	37946	24.86	1856	1863	1850	2405	1298	1853	1854.92	1.06	-3264	-3263	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	983	40.43	1.16	12	0.07	46.00	1610.00	3275	20230628	-43.21	1634	20231101	13.83	3275	-43.21	20230628	1634	13.83	20231101	3275	-43.21	20230628	1634	13.83	20231101	2.11	N	065530	500	264 억		273735	N	N	0	N	00	N
76	20231215	140552	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1861	8	2	0.43	69814484	37640	24.66	1856	1863	1850	2405	1298	1853	1854.90	1.06	-3265	-3263	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	984	40.46	1.16	12	0.07	46.00	1610.00	3275	20230628	-43.18	1634	20231101	13.89	3275	-43.18	20230628	1634	13.89	20231101	3275	-43.18	20230628	1634	13.89	20231101	2.11	N	065530	500	264 억		273734	N	N	0	N	00	N
77	20231215	130549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1855	2	2	0.11	65187365	35152	23.03	1856	1863	1850	2405	1298	1853	1854.53	1.06	-3265	-3263	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	981	40.33	1.15	12	0.07	46.00	1610.00	3275	20230628	-43.36	1634	20231101	13.53	3275	-43.36	20230628	1634	13.53	20231101	3275	-43.36	20230628	1634	13.53	20231101	2.11	N	065530	500	264 억		273734	N	N	0	N	00	N
78	20231215	120549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1854	1	2	0.05	59314828	31996	20.96	1856	1863	1850	2405	1298	1853	1853.87	1.06	-3235	-3233	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	980	40.30	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.39	1634	20231101	13.46	3275	-43.39	20230628	1634	13.46	20231101	3275	-43.39	20230628	1634	13.46	20231101	2.11	N	065530	500	264 억		273764	N	N	0	N	00	N
79	20231215	110544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1855	2	2	0.11	45637465	24645	16.15	1856	1856	1850	2405	1298	1853	1851.69	1.06	-3235	-3233	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	981	40.33	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.36	1634	20231101	13.53	3275	-43.36	20230628	1634	13.53	20231101	3275	-43.36	20230628	1634	13.53	20231101	2.11	N	065530	500	264 억		273764	N	N	0	N	00	N
80	20231215	100550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1853	0	3	0.00	20418637	11022	7.22	1856	1856	1850	2405	1298	1853	1852.43	1.05	-3832	-3830	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	979	40.28	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.42	1634	20231101	13.40	3275	-43.42	20230628	1634	13.40	20231101	3275	-43.42	20230628	1634	13.40	20231101	2.11	N	065530	500	264 억		273167	N	N	0	N	00	N
81	20231215	090550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1853	0	3	0.00	11044087	5959	3.90	1856	1856	1853	2405	1298	1853	1853.52	1.06	-3142	-3140	1867	1859	1847	1839	1827	1864	1844	264	552	500	1290	1	1	52860000	979	40.28	1.15	12	0.01	46.00	1610.00	3275	20230628	-43.42	1634	20231101	13.40	3275	-43.42	20230628	1634	13.40	20231101	3275	-43.42	20230628	1634	13.40	20231101	2.11	N	065530	500	264 억		273857	N	N	0	N	00	N
82	20231214	160546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1853	20	2	1.09	281160328	152499	245.97	1835	1855	1835	2380	1284	1833	1843.62	1.07	-4487	-4487	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	979	40.28	1.15	12	0.29	46.00	1610.00	3275	20230628	-43.42	1634	20231101	13.40	3275	-43.42	20230628	1634	13.40	20231101	3275	-43.42	20230628	1634	13.40	20231101	2.05	N	065530	500	264 억		276999	N	N	0	N	00	N
83	20231214	150607	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1848	15	2	0.82	258455416	140237	226.19	1835	1850	1835	2380	1284	1833	1842.99	1.07	-4107	-4107	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	977	40.17	1.15	12	0.27	46.00	1610.00	3275	20230628	-43.57	1634	20231101	13.10	3275	-43.57	20230628	1634	13.10	20231101	3275	-43.57	20230628	1634	13.10	20231101	2.05	N	065530	500	264 억		277379	N	N	0	N	00	N
84	20231214	140554	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1846	13	2	0.71	201077750	109131	176.02	1835	1850	1835	2380	1284	1833	1842.54	1.07	-3845	-3845	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	976	40.13	1.15	12	0.21	46.00	1610.00	3275	20230628	-43.63	1634	20231101	12.97	3275	-43.63	20230628	1634	12.97	20231101	3275	-43.63	20230628	1634	12.97	20231101	2.05	N	065530	500	264 억		277641	N	N	0	N	00	N
85	20231214	130602	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1845	12	2	0.65	182675419	99153	159.93	1835	1850	1835	2380	1284	1833	1842.36	1.07	-3847	-3847	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	975	40.11	1.15	12	0.19	46.00	1610.00	3275	20230628	-43.66	1634	20231101	12.91	3275	-43.66	20230628	1634	12.91	20231101	3275	-43.66	20230628	1634	12.91	20231101	2.05	N	065530	500	264 억		277639	N	N	0	N	00	N
86	20231214	120613	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1846	13	2	0.71	177390030	96286	155.30	1835	1850	1835	2380	1284	1833	1842.32	1.07	-3847	-3847	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	976	40.13	1.15	12	0.18	46.00	1610.00	3275	20230628	-43.63	1634	20231101	12.97	3275	-43.63	20230628	1634	12.97	20231101	3275	-43.63	20230628	1634	12.97	20231101	2.05	N	065530	500	264 억		277639	N	N	0	N	00	N
87	20231214	110549	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1845	12	2	0.65	100437640	54518	87.93	1835	1850	1835	2380	1284	1833	1842.28	1.09	756	756	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	975	40.11	1.15	12	0.10	46.00	1610.00	3275	20230628	-43.66	1634	20231101	12.91	3275	-43.66	20230628	1634	12.91	20231101	3275	-43.66	20230628	1634	12.91	20231101	2.05	N	065530	500	264 억		282242	N	N	0	N	00	N
88	20231214	100542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1848	15	2	0.82	86268074	46829	75.53	1835	1850	1835	2380	1284	1833	1842.19	1.09	772	772	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	977	40.17	1.15	12	0.09	46.00	1610.00	3275	20230628	-43.57	1634	20231101	13.10	3275	-43.57	20230628	1634	13.10	20231101	3275	-43.57	20230628	1634	13.10	20231101	2.05	N	065530	500	264 억		282258	N	N	0	N	00	N
89	20231214	090522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1842	9	2	0.49	11854773	6446	10.40	1835	1842	1835	2380	1284	1833	1839.09	1.09	41	41	1860	1846	1825	1811	1790	1836	1801	264	547	500	1280	1	1	52860000	974	40.04	1.14	12	0.01	46.00	1610.00	3275	20230628	-43.76	1634	20231101	12.73	3275	-43.76	20230628	1634	12.73	20231101	3275	-43.76	20230628	1634	12.73	20231101	2.05	N	065530	500	264 억		281527	N	N	0	N	00	N
90	20231213	160545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1833	-1	5	-0.05	112807645	61852	53.55	1839	1839	1804	2380	1284	1834	1823.79	1.09	-5179	-5002	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	969	39.85	1.14	12	0.12	46.00	1610.00	3275	20230628	-44.03	1634	20231101	12.18	3275	-44.03	20230628	1634	12.18	20231101	3275	-44.03	20230628	1634	12.18	20231101	2.06	N	065530	500	264 억		281309	N	N	0	N	00	N
91	20231213	150558	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1832	-2	5	-0.11	107737650	59085	51.16	1839	1839	1804	2380	1284	1834	1823.43	1.09	-4041	-4041	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	968	39.83	1.14	12	0.11	46.00	1610.00	3275	20230628	-44.06	1634	20231101	12.12	3275	-44.06	20230628	1634	12.12	20231101	3275	-44.06	20230628	1634	12.12	20231101	2.06	N	065530	500	264 억		282447	N	N	0	N	00	N
92	20231213	140558	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1833	-1	5	-0.05	68879418	37891	32.81	1839	1839	1804	2380	1284	1834	1817.83	1.11	-90	-90	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	969	39.85	1.14	12	0.07	46.00	1610.00	3275	20230628	-44.03	1634	20231101	12.18	3275	-44.03	20230628	1634	12.18	20231101	3275	-44.03	20230628	1634	12.18	20231101	2.06	N	065530	500	264 억		286398	N	N	0	N	00	N
93	20231213	130557	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1822	-12	5	-0.65	62116446	34192	29.61	1839	1839	1804	2380	1284	1834	1816.70	1.11	415	415	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	963	39.61	1.13	12	0.06	46.00	1610.00	3275	20230628	-44.37	1634	20231101	11.51	3275	-44.37	20230628	1634	11.51	20231101	3275	-44.37	20230628	1634	11.51	20231101	2.06	N	065530	500	264 억		286903	N	N	0	N	00	N
94	20231213	120555	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1834	0	3	0.00	59665718	32850	28.44	1839	1839	1804	2380	1284	1834	1816.31	1.11	494	494	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	969	39.87	1.14	12	0.06	46.00	1610.00	3275	20230628	-44.00	1634	20231101	12.24	3275	-44.00	20230628	1634	12.24	20231101	3275	-44.00	20230628	1634	12.24	20231101	2.06	N	065530	500	264 억		286982	N	N	0	N	00	N
95	20231213	110557	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1813	-21	5	-1.15	39249998	21694	18.78	1839	1839	1804	2380	1284	1834	1809.26	1.11	1095	1143	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	958	39.41	1.13	12	0.04	46.00	1610.00	3275	20230628	-44.64	1634	20231101	10.95	3275	-44.64	20230628	1634	10.95	20231101	3275	-44.64	20230628	1634	10.95	20231101	2.06	N	065530	500	264 억		287583	N	N	0	N	00	N
96	20231213	100600	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1806	-28	5	-1.53	35172580	19436	16.83	1839	1839	1804	2380	1284	1834	1809.66	1.11	1306	1376	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	955	39.26	1.12	12	0.04	46.00	1610.00	3275	20230628	-44.85	1634	20231101	10.53	3275	-44.85	20230628	1634	10.53	20231101	3275	-44.85	20230628	1634	10.53	20231101	2.06	N	065530	500	264 억		287794	N	N	0	N	00	N
97	20231213	090551	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1816	-18	5	-0.98	6144036	3378	2.92	1839	1839	1816	2380	1284	1834	1818.84	1.11	-125	-125	1860	1847	1822	1809	1784	1853	1815	264	546	500	1280	1	1	52860000	960	39.48	1.13	12	0.01	46.00	1610.00	3275	20230628	-44.55	1634	20231101	11.14	3275	-44.55	20230628	1634	11.14	20231101	3275	-44.55	20230628	1634	11.14	20231101	2.06	N	065530	500	264 억		286363	N	N	0	N	00	N
98	20231212	160532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1834	30	2	1.66	209548367	114971	263.45	1797	1835	1797	2345	1263	1804	1822.62	1.11	6970	7026	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	969	39.87	1.14	12	0.22	46.00	1610.00	3275	20230628	-44.00	1634	20231101	12.24	3275	-44.00	20230628	1634	12.24	20231101	3275	-44.00	20230628	1634	12.24	20231101	2.05	N	065530	500	264 억		286488	N	N	0	N	00	N
99	20231212	150538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1834	30	2	1.66	196354830	107776	246.96	1797	1835	1797	2345	1263	1804	1821.88	1.11	6967	7023	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	969	39.87	1.14	12	0.20	46.00	1610.00	3275	20230628	-44.00	1634	20231101	12.24	3275	-44.00	20230628	1634	12.24	20231101	3275	-44.00	20230628	1634	12.24	20231101	2.05	N	065530	500	264 억		286485	N	N	0	N	00	N
100	20231212	140513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1834	30	2	1.66	175778704	96545	221.23	1797	1835	1797	2345	1263	1804	1820.69	1.11	7079	7135	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	969	39.87	1.14	12	0.18	46.00	1610.00	3275	20230628	-44.00	1634	20231101	12.24	3275	-44.00	20230628	1634	12.24	20231101	3275	-44.00	20230628	1634	12.24	20231101	2.05	N	065530	500	264 억		286597	N	N	0	N	00	N
101	20231212	130511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1820	16	2	0.89	154537228	84920	194.59	1797	1830	1797	2345	1263	1804	1819.80	1.10	6144	6178	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	962	39.57	1.13	12	0.16	46.00	1610.00	3275	20230628	-44.43	1634	20231101	11.38	3275	-44.43	20230628	1634	11.38	20231101	3275	-44.43	20230628	1634	11.38	20231101	2.05	N	065530	500	264 억		285662	N	N	0	N	00	N
102	20231212	120509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1824	20	2	1.11	135889869	74678	171.12	1797	1830	1797	2345	1263	1804	1819.68	1.10	5663	5719	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	964	39.65	1.13	12	0.14	46.00	1610.00	3275	20230628	-44.31	1634	20231101	11.63	3275	-44.31	20230628	1634	11.63	20231101	3275	-44.31	20230628	1634	11.63	20231101	2.05	N	065530	500	264 억		285181	N	N	0	N	00	N
103	20231212	110516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1822	18	2	1.00	63034724	34792	79.72	1797	1822	1797	2345	1263	1804	1811.76	1.09	2432	2319	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	963	39.61	1.13	12	0.07	46.00	1610.00	3275	20230628	-44.37	1634	20231101	11.51	3275	-44.37	20230628	1634	11.51	20231101	3275	-44.37	20230628	1634	11.51	20231101	2.05	N	065530	500	264 억		281950	N	N	0	N	00	N
104	20231212	100536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1809	5	2	0.28	34035026	18824	43.13	1797	1815	1797	2345	1263	1804	1808.07	1.08	1334	1383	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	956	39.33	1.12	12	0.04	46.00	1610.00	3275	20230628	-44.76	1634	20231101	10.71	3275	-44.76	20230628	1634	10.71	20231101	3275	-44.76	20230628	1634	10.71	20231101	2.05	N	065530	500	264 억		280852	N	N	0	N	00	N
105	20231212	090534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1812	8	2	0.44	15398843	8528	19.54	1797	1812	1797	2345	1263	1804	1805.68	1.08	-459	-402	1840	1822	1794	1776	1748	1831	1785	264	541	500	1260	1	1	52860000	958	39.39	1.13	12	0.02	46.00	1610.00	3275	20230628	-44.67	1634	20231101	10.89	3275	-44.67	20230628	1634	10.89	20231101	3275	-44.67	20230628	1634	10.89	20231101	2.05	N	065530	500	264 억		279059	N	N	0	N	00	N
106	20231211	160536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1804	32	2	1.81	77936264	43502	93.66	1772	1812	1766	2300	1241	1772	1791.53	1.08	11150	11150	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	954	39.22	1.12	12	0.08	46.00	1610.00	3275	20230628	-44.92	1634	20231101	10.40	3275	-44.92	20230628	1634	10.40	20231101	3275	-44.92	20230628	1634	10.40	20231101	2.06	N	065530	500	264 억		279518	N	N	0	N	00	N
107	20231211	150533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1803	31	2	1.75	75390566	42090	90.62	1772	1812	1766	2300	1241	1772	1791.18	1.08	11033	11022	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	953	39.20	1.12	12	0.08	46.00	1610.00	3275	20230628	-44.95	1634	20231101	10.34	3275	-44.95	20230628	1634	10.34	20231101	3275	-44.95	20230628	1634	10.34	20231101	2.06	N	065530	500	264 억		279401	N	N	0	N	00	N
108	20231211	140533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1789	17	2	0.96	47053969	26380	56.80	1772	1792	1766	2300	1241	1772	1783.70	1.07	8943	8943	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	946	38.89	1.11	12	0.05	46.00	1610.00	3275	20230628	-45.37	1634	20231101	9.49	3275	-45.37	20230628	1634	9.49	20231101	3275	-45.37	20230628	1634	9.49	20231101	2.06	N	065530	500	264 억		277311	N	N	0	N	00	N
109	20231211	130536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1787	15	2	0.85	41848920	23469	50.53	1772	1792	1766	2300	1241	1772	1783.16	1.07	8803	8789	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	945	38.85	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.44	1634	20231101	9.36	3275	-45.44	20230628	1634	9.36	20231101	3275	-45.44	20230628	1634	9.36	20231101	2.06	N	065530	500	264 억		277171	N	N	0	N	00	N
110	20231211	120534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1786	14	2	0.79	38774671	21748	46.82	1772	1792	1766	2300	1241	1772	1782.91	1.07	7831	7831	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	944	38.83	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.47	1634	20231101	9.30	3275	-45.47	20230628	1634	9.30	20231101	3275	-45.47	20230628	1634	9.30	20231101	2.06	N	065530	500	264 억		276199	N	N	0	N	00	N
111	20231211	110533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1791	19	2	1.07	37318597	20933	45.07	1772	1792	1766	2300	1241	1772	1782.77	1.07	7904	7678	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	947	38.93	1.11	12	0.04	46.00	1610.00	3275	20230628	-45.31	1634	20231101	9.61	3275	-45.31	20230628	1634	9.61	20231101	3275	-45.31	20230628	1634	9.61	20231101	2.06	N	065530	500	264 억		276272	N	N	0	N	00	N
112	20231211	100532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1785	13	2	0.73	29029261	16297	35.09	1772	1785	1766	2300	1241	1772	1781.27	1.06	5185	4959	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	944	38.80	1.11	12	0.03	46.00	1610.00	3275	20230628	-45.50	1634	20231101	9.24	3275	-45.50	20230628	1634	9.24	20231101	3275	-45.50	20230628	1634	9.24	20231101	2.06	N	065530	500	264 억		273553	N	N	0	N	00	N
113	20231211	090529	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1772	0	3	0.00	2899688	1629	3.51	1772	1785	1772	2300	1241	1772	1780.08	1.04	139	139	1816	1793	1772	1749	1728	1805	1761	264	528	500	1240	1	1	52860000	937	38.52	1.10	12	0.00	46.00	1610.00	3275	20230628	-45.89	1634	20231101	8.45	3275	-45.89	20230628	1634	8.45	20231101	3275	-45.89	20230628	1634	8.45	20231101	2.06	N	065530	500	264 억		268507	N	N	0	N	00	N
114	20231208	160526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1772	9	2	0.51	81964215	46205	109.69	1763	1795	1751	2290	1235	1763	1773.93	1.04	-4719	-4719	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	937	38.52	1.10	12	0.09	46.00	1610.00	3275	20230628	-45.89	1634	20231101	8.45	3275	-45.89	20230628	1634	8.45	20231101	3275	-45.89	20230628	1634	8.45	20231101	2.09	N	065530	500	264 억		268368	N	N	0	N	00	N
115	20231208	150528	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1771	8	2	0.45	76600057	43176	102.50	1763	1795	1751	2290	1235	1763	1774.14	1.03	-5806	-6081	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	936	38.50	1.10	12	0.08	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.09	N	065530	500	264 억		267281	N	N	0	N	00	N
116	20231208	140527	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1771	8	2	0.45	66983375	37745	89.61	1763	1795	1751	2290	1235	1763	1774.63	1.02	-9747	-9939	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	936	38.50	1.10	12	0.07	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.09	N	065530	500	264 억		263340	N	N	0	N	00	N
117	20231208	130527	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1771	8	2	0.45	65885355	37125	88.14	1763	1795	1751	2290	1235	1763	1774.69	1.01	-10537	-10539	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	936	38.50	1.10	12	0.07	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.09	N	065530	500	264 억		262550	N	N	0	N	00	N
118	20231208	120524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1771	8	2	0.45	64902522	36570	86.82	1763	1795	1751	2290	1235	1763	1774.75	1.01	-10424	-10539	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	936	38.50	1.10	12	0.07	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.09	N	065530	500	264 억		262663	N	N	0	N	00	N
119	20231208	110522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1770	7	2	0.40	60622992	34148	81.07	1763	1795	1751	2290	1235	1763	1775.30	1.01	-10620	-10660	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	936	38.48	1.10	12	0.06	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.09	N	065530	500	264 억		262467	N	N	0	N	00	N
120	20231208	100530	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1781	18	2	1.02	58965631	33211	78.84	1763	1795	1751	2290	1235	1763	1775.48	1.01	-10586	-10753	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	941	38.72	1.11	12	0.06	46.00	1610.00	3275	20230628	-45.62	1634	20231101	9.00	3275	-45.62	20230628	1634	9.00	20231101	3275	-45.62	20230628	1634	9.00	20231101	2.09	N	065530	500	264 억		262501	N	N	0	N	00	N
121	20231208	090521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1762	-1	5	-0.06	3735591	2129	5.05	1763	1770	1751	2290	1235	1763	1754.62	1.06	290	66	1780	1771	1761	1752	1742	1766	1747	264	527	500	1230	1	1	52860000	931	38.30	1.09	12	0.00	46.00	1610.00	3275	20230628	-46.20	1634	20231101	7.83	3275	-46.20	20230628	1634	7.83	20231101	3275	-46.20	20230628	1634	7.83	20231101	2.09	N	065530	500	264 억		273377	N	N	0	N	00	N
122	20231207	160524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1763	-1	5	-0.06	73796253	41877	110.84	1766	1770	1751	2290	1235	1764	1762.21	1.05	-834	-834	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	932	38.33	1.10	12	0.08	46.00	1610.00	3275	20230628	-46.17	1634	20231101	7.89	3275	-46.17	20230628	1634	7.89	20231101	3275	-46.17	20230628	1634	7.89	20231101	2.08	N	065530	500	264 억		273087	N	N	0	N	00	N
123	20231207	150525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1760	-4	5	-0.23	70944826	40259	106.55	1766	1770	1751	2290	1235	1764	1762.21	1.05	-838	-838	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	930	38.26	1.09	12	0.08	46.00	1610.00	3275	20230628	-46.26	1634	20231101	7.71	3275	-46.26	20230628	1634	7.71	20231101	3275	-46.26	20230628	1634	7.71	20231101	2.08	N	065530	500	264 억		273083	N	N	0	N	00	N
124	20231207	140522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1765	1	2	0.06	58433246	33156	87.75	1766	1770	1751	2290	1235	1764	1762.37	1.05	-1238	-1238	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	933	38.37	1.10	12	0.06	46.00	1610.00	3275	20230628	-46.11	1634	20231101	8.02	3275	-46.11	20230628	1634	8.02	20231101	3275	-46.11	20230628	1634	8.02	20231101	2.08	N	065530	500	264 억		272683	N	N	0	N	00	N
125	20231207	130523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1764	0	3	0.00	57438295	32592	86.26	1766	1770	1751	2290	1235	1764	1762.34	1.05	-1238	-1238	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	932	38.35	1.10	12	0.06	46.00	1610.00	3275	20230628	-46.14	1634	20231101	7.96	3275	-46.14	20230628	1634	7.96	20231101	3275	-46.14	20230628	1634	7.96	20231101	2.08	N	065530	500	264 억		272683	N	N	0	N	00	N
126	20231207	120524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1752	-12	5	-0.68	57191486	32452	85.89	1766	1770	1751	2290	1235	1764	1762.34	1.05	-1237	-1237	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	926	38.09	1.09	12	0.06	46.00	1610.00	3275	20230628	-46.50	1634	20231101	7.22	3275	-46.50	20230628	1634	7.22	20231101	3275	-46.50	20230628	1634	7.22	20231101	2.08	N	065530	500	264 억		272684	N	N	0	N	00	N
127	20231207	110520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1768	4	2	0.23	38383777	21766	57.61	1766	1770	1751	2290	1235	1764	1763.47	1.05	-1437	-1437	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	935	38.43	1.10	12	0.04	46.00	1610.00	3275	20230628	-46.02	1634	20231101	8.20	3275	-46.02	20230628	1634	8.20	20231101	3275	-46.02	20230628	1634	8.20	20231101	2.08	N	065530	500	264 억		272484	N	N	0	N	00	N
128	20231207	100520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1770	6	2	0.34	37104464	21039	55.68	1766	1770	1751	2290	1235	1764	1763.60	1.05	-1457	-1457	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	936	38.48	1.10	12	0.04	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.08	N	065530	500	264 억		272464	N	N	0	N	00	N
129	20231207	090525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1764	0	3	0.00	8691292	4926	13.04	1766	1766	1764	2290	1235	1764	1764.37	1.05	-840	-1217	1784	1774	1759	1749	1734	1779	1754	264	526	500	1230	1	1	52860000	932	38.35	1.10	12	0.01	46.00	1610.00	3275	20230628	-46.14	1634	20231101	7.96	3275	-46.14	20230628	1634	7.96	20231101	3275	-46.14	20230628	1634	7.96	20231101	2.08	N	065530	500	264 억		273081	N	N	0	N	00	N
130	20231206	160515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1764	12	2	0.68	66199954	37779	81.38	1756	1769	1744	2275	1227	1752	1752.30	1.06	7494	7494	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	932	38.35	1.10	12	0.07	46.00	1610.00	3275	20230628	-46.14	1634	20231101	7.96	3275	-46.14	20230628	1634	7.96	20231101	3275	-46.14	20230628	1634	7.96	20231101	2.06	N	065530	500	264 억		273921	N	N	0	N	00	N
131	20231206	150525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1762	10	2	0.57	58115661	33195	71.51	1756	1769	1744	2275	1227	1752	1750.74	1.05	6556	6319	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	931	38.30	1.09	12	0.06	46.00	1610.00	3275	20230628	-46.20	1634	20231101	7.83	3275	-46.20	20230628	1634	7.83	20231101	3275	-46.20	20230628	1634	7.83	20231101	2.06	N	065530	500	264 억		272983	N	N	0	N	00	N
132	20231206	140523	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1757	5	2	0.29	56697850	32388	69.77	1756	1769	1744	2275	1227	1752	1750.58	1.05	6291	6291	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	929	38.20	1.09	12	0.06	46.00	1610.00	3275	20230628	-46.35	1634	20231101	7.53	3275	-46.35	20230628	1634	7.53	20231101	3275	-46.35	20230628	1634	7.53	20231101	2.06	N	065530	500	264 억		272718	N	N	0	N	00	N
133	20231206	130518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1763	11	2	0.63	55794694	31874	68.66	1756	1769	1744	2275	1227	1752	1750.48	1.05	5949	5927	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	932	38.33	1.10	12	0.06	46.00	1610.00	3275	20230628	-46.17	1634	20231101	7.89	3275	-46.17	20230628	1634	7.89	20231101	3275	-46.17	20230628	1634	7.89	20231101	2.06	N	065530	500	264 억		272376	N	N	0	N	00	N
134	20231206	120513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1751	-1	5	-0.06	48470348	27697	59.66	1756	1769	1744	2275	1227	1752	1750.02	1.05	4389	4051	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	926	38.07	1.09	12	0.05	46.00	1610.00	3275	20230628	-46.53	1634	20231101	7.16	3275	-46.53	20230628	1634	7.16	20231101	3275	-46.53	20230628	1634	7.16	20231101	2.06	N	065530	500	264 억		270816	N	N	0	N	00	N
135	20231206	110524	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1756	4	2	0.23	28244710	16121	34.73	1756	1769	1748	2275	1227	1752	1752.04	1.04	3260	3254	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	928	38.17	1.09	12	0.03	46.00	1610.00	3275	20230628	-46.38	1634	20231101	7.47	3275	-46.38	20230628	1634	7.47	20231101	3275	-46.38	20230628	1634	7.47	20231101	2.06	N	065530	500	264 억		269687	N	N	0	N	00	N
136	20231206	100520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1750	-2	5	-0.11	7179639	4093	8.82	1756	1769	1749	2275	1227	1752	1754.13	1.03	-148	-148	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	925	38.04	1.09	12	0.01	46.00	1610.00	3275	20230628	-46.56	1634	20231101	7.10	3275	-46.56	20230628	1634	7.10	20231101	3275	-46.56	20230628	1634	7.10	20231101	2.06	N	065530	500	264 억		266279	N	N	0	N	00	N
137	20231206	090520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1761	9	2	0.51	199223	113	0.24	1756	1769	1756	2275	1227	1752	1763.04	1.03	-111	-9	1774	1763	1757	1746	1740	1768	1751	264	523	500	1220	1	1	52860000	931	38.28	1.09	12	0.00	46.00	1610.00	3275	20230628	-46.23	1634	20231101	7.77	3275	-46.23	20230628	1634	7.77	20231101	3275	-46.23	20230628	1634	7.77	20231101	2.06	N	065530	500	264 억		266316	N	N	0	N	00	N
138	20231205	160522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1752	-15	5	-0.85	81240368	46284	93.80	1751	1768	1751	2295	1237	1767	1755.26	1.03	-1247	-1247	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	926	38.09	1.09	12	0.09	46.00	1610.00	3275	20230628	-46.50	1634	20231101	7.22	3275	-46.50	20230628	1634	7.22	20231101	3275	-46.50	20230628	1634	7.22	20231101	2.08	N	065530	500	264 억		266427	N	N	0	N	00	N
139	20231205	150521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1760	-7	5	-0.40	74887625	42660	86.45	1751	1768	1751	2295	1237	1767	1755.45	1.03	-639	-639	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	930	38.26	1.09	12	0.08	46.00	1610.00	3275	20230628	-46.26	1634	20231101	7.71	3275	-46.26	20230628	1634	7.71	20231101	3275	-46.26	20230628	1634	7.71	20231101	2.08	N	065530	500	264 억		267035	N	N	0	N	00	N
140	20231205	140521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1752	-15	5	-0.85	52948893	30137	61.08	1751	1768	1751	2295	1237	1767	1756.94	1.03	-786	-739	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	926	38.09	1.09	12	0.06	46.00	1610.00	3275	20230628	-46.50	1634	20231101	7.22	3275	-46.50	20230628	1634	7.22	20231101	3275	-46.50	20230628	1634	7.22	20231101	2.08	N	065530	500	264 억		266888	N	N	0	N	00	N
141	20231205	130519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1763	-4	5	-0.23	26408020	14995	30.39	1751	1768	1751	2295	1237	1767	1761.12	1.03	-219	-219	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	932	38.33	1.10	12	0.03	46.00	1610.00	3275	20230628	-46.17	1634	20231101	7.89	3275	-46.17	20230628	1634	7.89	20231101	3275	-46.17	20230628	1634	7.89	20231101	2.08	N	065530	500	264 억		267455	N	N	0	N	00	N
142	20231205	120516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1765	-2	5	-0.11	24700502	14027	28.43	1751	1768	1751	2295	1237	1767	1760.93	1.03	-100	-100	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	933	38.37	1.10	12	0.03	46.00	1610.00	3275	20230628	-46.11	1634	20231101	8.02	3275	-46.11	20230628	1634	8.02	20231101	3275	-46.11	20230628	1634	8.02	20231101	2.08	N	065530	500	264 억		267574	N	N	0	N	00	N
143	20231205	110516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1756	-11	5	-0.62	22228646	12624	25.58	1751	1768	1751	2295	1237	1767	1760.82	1.03	160	160	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	928	38.17	1.09	12	0.02	46.00	1610.00	3275	20230628	-46.38	1634	20231101	7.47	3275	-46.38	20230628	1634	7.47	20231101	3275	-46.38	20230628	1634	7.47	20231101	2.08	N	065530	500	264 억		267834	N	N	0	N	00	N
144	20231205	100517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1756	-11	5	-0.62	16685118	9471	19.19	1751	1768	1751	2295	1237	1767	1761.71	1.03	-160	-170	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	928	38.17	1.09	12	0.02	46.00	1610.00	3275	20230628	-46.38	1634	20231101	7.47	3275	-46.38	20230628	1634	7.47	20231101	3275	-46.38	20230628	1634	7.47	20231101	2.08	N	065530	500	264 억		267514	N	N	0	N	00	N
145	20231205	090515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1768	1	2	0.06	2277320	1300	2.63	1751	1768	1751	2295	1237	1767	1751.78	1.03	-90	-90	1791	1778	1769	1756	1747	1774	1752	264	528	500	1230	1	1	52860000	935	38.43	1.10	12	0.00	46.00	1610.00	3275	20230628	-46.02	1634	20231101	8.20	3275	-46.02	20230628	1634	8.20	20231101	3275	-46.02	20230628	1634	8.20	20231101	2.08	N	065530	500	264 억		267584	N	N	0	N	00	N
146	20231204	160516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1767	-5	5	-0.28	87123878	49314	145.59	1782	1782	1760	2300	1241	1772	1766.72	1.03	21	21	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	934	38.41	1.10	12	0.09	46.00	1610.00	3275	20230628	-46.05	1634	20231101	8.14	3275	-46.05	20230628	1634	8.14	20231101	3275	-46.05	20230628	1634	8.14	20231101	2.16	N	065530	500	264 억		267674	N	N	0	N	00	N
147	20231204	150518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1763	-9	5	-0.51	75662747	42809	126.39	1782	1782	1760	2300	1241	1772	1767.45	1.04	533	533	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	932	38.33	1.10	12	0.08	46.00	1610.00	3275	20230628	-46.17	1634	20231101	7.89	3275	-46.17	20230628	1634	7.89	20231101	3275	-46.17	20230628	1634	7.89	20231101	2.16	N	065530	500	264 억		268186	N	N	0	N	00	N
148	20231204	140514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1765	-7	5	-0.40	57875958	32725	96.62	1782	1782	1760	2300	1241	1772	1768.55	1.03	111	111	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	933	38.37	1.10	12	0.06	46.00	1610.00	3275	20230628	-46.11	1634	20231101	8.02	3275	-46.11	20230628	1634	8.02	20231101	3275	-46.11	20230628	1634	8.02	20231101	2.16	N	065530	500	264 억		267764	N	N	0	N	00	N
149	20231204	130513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1769	-3	5	-0.17	37529344	21195	62.58	1782	1782	1760	2300	1241	1772	1770.67	1.03	-301	-301	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	935	38.46	1.10	12	0.04	46.00	1610.00	3275	20230628	-45.98	1634	20231101	8.26	3275	-45.98	20230628	1634	8.26	20231101	3275	-45.98	20230628	1634	8.26	20231101	2.16	N	065530	500	264 억		267352	N	N	0	N	00	N
150	20231204	120512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1773	1	2	0.06	31266755	17659	52.14	1782	1782	1760	2300	1241	1772	1770.58	1.03	-741	-741	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	937	38.54	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.86	1634	20231101	8.51	3275	-45.86	20230628	1634	8.51	20231101	3275	-45.86	20230628	1634	8.51	20231101	2.16	N	065530	500	264 억		266912	N	N	0	N	00	N
151	20231204	110515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1774	2	2	0.11	29235579	16513	48.75	1782	1782	1760	2300	1241	1772	1770.46	1.03	-650	-1071	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	938	38.57	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.83	1634	20231101	8.57	3275	-45.83	20230628	1634	8.57	20231101	3275	-45.83	20230628	1634	8.57	20231101	2.16	N	065530	500	264 억		267003	N	N	0	N	00	N
152	20231204	100514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1775	3	2	0.17	17726588	9997	29.51	1782	1782	1760	2300	1241	1772	1773.19	1.03	-1817	-2051	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	938	38.59	1.10	12	0.02	46.00	1610.00	3275	20230628	-45.80	1634	20231101	8.63	3275	-45.80	20230628	1634	8.63	20231101	3275	-45.80	20230628	1634	8.63	20231101	2.16	N	065530	500	264 억		265836	N	N	0	N	00	N
153	20231204	090514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1781	9	2	0.51	839401	474	1.40	1782	1782	1760	2300	1241	1772	1770.89	1.03	-92	-92	1787	1779	1770	1762	1753	1775	1758	264	528	500	1240	1	1	52860000	941	38.72	1.11	12	0.00	46.00	1610.00	3275	20230628	-45.62	1634	20231101	9.00	3275	-45.62	20230628	1634	9.00	20231101	3275	-45.62	20230628	1634	9.00	20231101	2.16	N	065530	500	264 억		267561	N	N	0	N	00	N
154	20231201	160514	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1772	8	2	0.45	59841785	33871	30.64	1778	1778	1761	2290	1235	1764	1766.70	1.03	-1607	-1607	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	937	38.52	1.10	12	0.06	46.00	1610.00	3275	20230628	-45.89	1634	20231101	8.45	3275	-45.89	20230628	1634	8.45	20231101	3275	-45.89	20230628	1634	8.45	20231101	2.17	N	065530	500	264 억		267653	N	N	0	N	00	N
155	20231201	150513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1770	6	2	0.34	51625856	29231	26.44	1778	1778	1761	2290	1235	1764	1766.13	1.04	-1135	-1317	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	936	38.48	1.10	12	0.06	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.17	N	065530	500	264 억		268125	N	N	0	N	00	N
156	20231201	140513	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1770	6	2	0.34	47945560	27148	24.56	1778	1778	1761	2290	1235	1764	1766.08	1.03	-1321	-1321	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	936	38.48	1.10	12	0.05	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.17	N	065530	500	264 억		267939	N	N	0	N	00	N
157	20231201	130511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1766	2	2	0.11	42825857	24252	21.94	1778	1778	1761	2290	1235	1764	1765.87	1.03	-1359	-1359	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	934	38.39	1.10	12	0.05	46.00	1610.00	3275	20230628	-46.08	1634	20231101	8.08	3275	-46.08	20230628	1634	8.08	20231101	3275	-46.08	20230628	1634	8.08	20231101	2.17	N	065530	500	264 억		267901	N	N	0	N	00	N
158	20231201	120517	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1770	6	2	0.34	37270157	21107	19.09	1778	1778	1761	2290	1235	1764	1765.77	1.03	-1359	-1359	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	936	38.48	1.10	12	0.04	46.00	1610.00	3275	20230628	-45.95	1634	20231101	8.32	3275	-45.95	20230628	1634	8.32	20231101	3275	-45.95	20230628	1634	8.32	20231101	2.17	N	065530	500	264 억		267901	N	N	0	N	00	N
159	20231201	110515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1771	7	2	0.40	27739053	15711	14.21	1778	1778	1761	2290	1235	1764	1765.58	1.03	-1359	-1359	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	936	38.50	1.10	12	0.03	46.00	1610.00	3275	20230628	-45.92	1634	20231101	8.38	3275	-45.92	20230628	1634	8.38	20231101	3275	-45.92	20230628	1634	8.38	20231101	2.17	N	065530	500	264 억		267901	N	N	0	N	00	N
160	20231201	100517	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1772	8	2	0.45	9741470	5509	4.98	1778	1778	1761	2290	1235	1764	1768.28	1.03	-1359	-1359	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	937	38.52	1.10	12	0.01	46.00	1610.00	3275	20230628	-45.89	1634	20231101	8.45	3275	-45.89	20230628	1634	8.45	20231101	3275	-45.89	20230628	1634	8.45	20231101	2.17	N	065530	500	264 억		267901	N	N	0	N	00	N
161	20231201	090511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	1777	13	2	0.74	245740	139	0.13	1778	1778	1764	2290	1235	1764	1767.91	1.04	-107	-107	1796	1780	1763	1747	1730	1771	1738	264	526	500	1230	1	1	52860000	939	38.63	1.10	12	0.00	46.00	1610.00	3275	20230628	-45.74	1634	20231101	8.75	3275	-45.74	20230628	1634	8.75	20231101	3275	-45.74	20230628	1634	8.75	20231101	2.17	N	065530	500	264 억		269153	N	N	0	N	00	N