KissMeData/115310/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	160726	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23100	700	2	3.12	593414200	26035	68.51	22400	23550	22200	29100	15700	22400	22792.94	9.62	0	4424	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	738	12.27	0.58	12	0.82	1883.00	39991.00	44600	20220729	-48.21	19650	20221013	17.56	37500	-38.40	20230510	20200	14.36	20230103	44600	-48.21	20220729	19650	17.56	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
3	20230630	150729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23200	800	2	3.57	540480750	23753	62.51	22400	23550	22200	29100	15700	22400	22754.21	9.62	0	4400	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	741	12.32	0.58	12	0.74	1883.00	39991.00	44600	20220729	-47.98	19650	20221013	18.07	37500	-38.13	20230510	20200	14.85	20230103	44600	-47.98	20220729	19650	18.07	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
4	20230630	140728	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23250	850	2	3.79	497614750	21904	57.64	22400	23550	22200	29100	15700	22400	22717.99	9.62	0	4515	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	742	12.35	0.58	12	0.69	1883.00	39991.00	44600	20220729	-47.87	19650	20221013	18.32	37500	-38.00	20230510	20200	15.10	20230103	44600	-47.87	20220729	19650	18.32	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
5	20230630	130729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23300	900	2	4.02	443565850	19590	51.55	22400	23500	22200	29100	15700	22400	22642.46	9.62	0	5430	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	744	12.37	0.58	12	0.61	1883.00	39991.00	44600	20220729	-47.76	19650	20221013	18.58	37500	-37.87	20230510	20200	15.35	20230103	44600	-47.76	20220729	19650	18.58	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
6	20230630	120725	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22800	400	2	1.79	358602150	15928	41.92	22400	23000	22200	29100	15700	22400	22513.95	9.62	0	5166	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	728	12.11	0.57	12	0.50	1883.00	39991.00	44600	20220729	-48.88	19650	20221013	16.03	37500	-39.20	20230510	20200	12.87	20230103	44600	-48.88	20220729	19650	16.03	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
7	20230630	110729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22700	300	2	1.34	337717050	15009	39.50	22400	23000	22200	29100	15700	22400	22500.97	9.62	0	5130	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	725	12.06	0.57	12	0.47	1883.00	39991.00	44600	20220729	-49.10	19650	20221013	15.52	37500	-39.47	20230510	20200	12.38	20230103	44600	-49.10	20220729	19650	15.52	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
8	20230630	100728	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22600	200	2	0.89	178054500	7954	20.93	22400	22800	22200	29100	15700	22400	22385.53	9.62	0	3664	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	722	12.00	0.57	12	0.25	1883.00	39991.00	44600	20220729	-49.33	19650	20221013	15.01	37500	-39.73	20230510	20200	11.88	20230103	44600	-49.33	20220729	19650	15.01	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
9	20230630	090729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22250	-150	5	-0.67	15518600	696	1.83	22400	22400	22200	29100	15700	22400	22296.84	9.62	0	358	23533	22966	22633	22066	21733	22800	21900	16	6700	500	14330	50	1	3192883	710	11.82	0.56	12	0.02	1883.00	39991.00	44600	20220729	-50.11	19650	20221013	13.23	37500	-40.67	20230510	20200	10.15	20230103	44600	-50.11	20220729	19650	13.23	20221013	4.66	N	115310	500	15 억		307174	N	N	0	N	00	N
10	20230629	160727	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-650	5	-2.82	855798350	37980	95.96	23200	23200	22300	29950	16150	23050	22532.90	9.47	0	6630	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	715	11.90	0.56	12	1.19	1883.00	39991.00	44600	20220729	-49.78	19650	20221013	13.99	37500	-40.27	20230510	20200	10.89	20230103	44600	-49.78	20220729	19650	13.99	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
11	20230629	150726	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	-500	5	-2.17	791536150	35102	88.69	23200	23200	22300	29950	16150	23050	22549.60	9.47	0	6395	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	720	11.98	0.56	12	1.10	1883.00	39991.00	44600	20220729	-49.44	19650	20221013	14.76	37500	-39.87	20230510	20200	11.63	20230103	44600	-49.44	20220729	19650	14.76	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
12	20230629	140722	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	-500	5	-2.17	740821100	32837	82.96	23200	23200	22350	29950	16150	23050	22560.56	9.47	0	6234	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	720	11.98	0.56	12	1.03	1883.00	39991.00	44600	20220729	-49.44	19650	20221013	14.76	37500	-39.87	20230510	20200	11.63	20230103	44600	-49.44	20220729	19650	14.76	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
13	20230629	130723	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-650	5	-2.82	667751850	29582	74.74	23200	23200	22350	29950	16150	23050	22572.91	9.47	0	6044	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	715	11.90	0.56	12	0.93	1883.00	39991.00	44600	20220729	-49.78	19650	20221013	13.99	37500	-40.27	20230510	20200	10.89	20230103	44600	-49.78	20220729	19650	13.99	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
14	20230629	120726	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	-500	5	-2.17	629959150	27898	70.49	23200	23200	22350	29950	16150	23050	22580.80	9.47	0	5159	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	720	11.98	0.56	12	0.87	1883.00	39991.00	44600	20220729	-49.44	19650	20221013	14.76	37500	-39.87	20230510	20200	11.63	20230103	44600	-49.44	20220729	19650	14.76	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
15	20230629	110727	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	-500	5	-2.17	586103700	25949	65.56	23200	23200	22350	29950	16150	23050	22586.75	9.47	0	5248	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	720	11.98	0.56	12	0.81	1883.00	39991.00	44600	20220729	-49.44	19650	20221013	14.76	37500	-39.87	20230510	20200	11.63	20230103	44600	-49.44	20220729	19650	14.76	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
16	20230629	100727	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22650	-400	5	-1.74	493352050	21873	55.26	23200	23200	22350	29950	16150	23050	22555.30	9.47	0	2862	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	723	12.03	0.57	12	0.69	1883.00	39991.00	44600	20220729	-49.22	19650	20221013	15.27	37500	-39.60	20230510	20200	12.13	20230103	44600	-49.22	20220729	19650	15.27	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
17	20230629	090659	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22650	-400	5	-1.74	122624200	5403	13.65	23200	23200	22600	29950	16150	23050	22695.58	9.47	0	1022	24083	23566	23233	22716	22383	23400	22550	16	6900	500	14750	50	1	3192883	723	12.03	0.57	12	0.17	1883.00	39991.00	44600	20220729	-49.22	19650	20221013	15.27	37500	-39.60	20230510	20200	12.13	20230103	44600	-49.22	20220729	19650	15.27	20221013	4.65	N	115310	500	15 억		302356	N	N	0	N	00	N
18	20230628	160716	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23050	-650	5	-2.74	919182100	39486	420.91	23750	23750	22900	30800	16600	23700	23278.70	9.21	0	12316	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	736	12.24	0.58	12	1.24	1883.00	39991.00	44600	20220729	-48.32	19650	20221013	17.30	37500	-38.53	20230510	20200	14.11	20230103	44600	-48.32	20220729	19650	17.30	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
19	20230628	150721	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23050	-650	5	-2.74	844731200	36261	386.54	23750	23750	22900	30800	16600	23700	23295.86	9.21	0	11486	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	736	12.24	0.58	12	1.14	1883.00	39991.00	44600	20220729	-48.32	19650	20221013	17.30	37500	-38.53	20230510	20200	14.11	20230103	44600	-48.32	20220729	19650	17.30	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
20	20230628	140719	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23300	-400	5	-1.69	672831050	28806	307.07	23750	23750	23100	30800	16600	23700	23357.32	9.21	0	10331	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	744	12.37	0.58	12	0.90	1883.00	39991.00	44600	20220729	-47.76	19650	20221013	18.58	37500	-37.87	20230510	20200	15.35	20230103	44600	-47.76	20220729	19650	18.58	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
21	20230628	130720	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23200	-500	5	-2.11	609948850	26094	278.16	23750	23750	23150	30800	16600	23700	23375.06	9.21	0	9796	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	741	12.32	0.58	12	0.82	1883.00	39991.00	44600	20220729	-47.98	19650	20221013	18.07	37500	-38.13	20230510	20200	14.85	20230103	44600	-47.98	20220729	19650	18.07	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
22	20230628	120722	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23350	-350	5	-1.48	516955900	22091	235.49	23750	23750	23150	30800	16600	23700	23401.20	9.21	0	9036	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	746	12.40	0.58	12	0.69	1883.00	39991.00	44600	20220729	-47.65	19650	20221013	18.83	37500	-37.73	20230510	20200	15.59	20230103	44600	-47.65	20220729	19650	18.83	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
23	20230628	110725	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23600	-100	5	-0.42	500798400	21400	228.12	23750	23750	23150	30800	16600	23700	23401.79	9.21	0	8727	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	754	12.53	0.59	12	0.67	1883.00	39991.00	44600	20220729	-47.09	19650	20221013	20.10	37500	-37.07	20230510	20200	16.83	20230103	44600	-47.09	20220729	19650	20.10	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
24	20230628	100725	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23400	-300	5	-1.27	422467150	18060	192.52	23750	23750	23150	30800	16600	23700	23392.42	9.21	0	8222	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	747	12.43	0.59	12	0.57	1883.00	39991.00	44600	20220729	-47.53	19650	20221013	19.08	37500	-37.60	20230510	20200	15.84	20230103	44600	-47.53	20220729	19650	19.08	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
25	20230628	090722	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23700	0	3	0.00	17888400	754	8.04	23750	23750	23650	30800	16600	23700	23724.67	9.21	0	181	24933	24316	23933	23316	22933	24125	23125	16	7100	500	15160	50	1	3192883	757	12.59	0.59	12	0.02	1883.00	39991.00	44600	20220729	-46.86	19650	20221013	20.61	37500	-36.80	20230510	20200	17.33	20230103	44600	-46.86	20220729	19650	20.61	20221013	4.64	N	115310	500	15 억		293942	N	N	0	N	00	N
26	20230627	160720	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23700	-400	5	-1.66	223595400	9378	78.14	24550	24550	23550	31300	16900	24100	23842.55	9.30	0	-2207	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	757	12.59	0.59	12	0.29	1883.00	39991.00	44600	20220729	-46.86	19650	20221013	20.61	37500	-36.80	20230510	20200	17.33	20230103	44600	-46.86	20220729	19650	20.61	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
27	20230627	150726	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23700	-400	5	-1.66	207598500	8702	72.51	24550	24550	23550	31300	16900	24100	23856.41	9.30	0	-2027	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	757	12.59	0.59	12	0.27	1883.00	39991.00	44600	20220729	-46.86	19650	20221013	20.61	37500	-36.80	20230510	20200	17.33	20230103	44600	-46.86	20220729	19650	20.61	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
28	20230627	140734	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23750	-350	5	-1.45	185187950	7752	64.59	24550	24550	23600	31300	16900	24100	23889.05	9.30	0	-1792	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	758	12.61	0.59	12	0.24	1883.00	39991.00	44600	20220729	-46.75	19650	20221013	20.87	37500	-36.67	20230510	20200	17.57	20230103	44600	-46.75	20220729	19650	20.87	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
29	20230627	130732	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23800	-300	5	-1.24	158547200	6625	55.20	24550	24550	23600	31300	16900	24100	23931.65	9.30	0	-1270	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	760	12.64	0.60	12	0.21	1883.00	39991.00	44600	20220729	-46.64	19650	20221013	21.12	37500	-36.53	20230510	20200	17.82	20230103	44600	-46.64	20220729	19650	21.12	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
30	20230627	120734	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23950	-150	5	-0.62	149340600	6237	51.97	24550	24550	23700	31300	16900	24100	23944.30	9.30	0	-1051	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	765	12.72	0.60	12	0.20	1883.00	39991.00	44600	20220729	-46.30	19650	20221013	21.88	37500	-36.13	20230510	20200	18.56	20230103	44600	-46.30	20220729	19650	21.88	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
31	20230627	110740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23950	-150	5	-0.62	126046350	5263	43.85	24550	24550	23700	31300	16900	24100	23949.52	9.30	0	-468	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	765	12.72	0.60	12	0.16	1883.00	39991.00	44600	20220729	-46.30	19650	20221013	21.88	37500	-36.13	20230510	20200	18.56	20230103	44600	-46.30	20220729	19650	21.88	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
32	20230627	100717	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23900	-200	5	-0.83	122775800	5126	42.71	24550	24550	23700	31300	16900	24100	23951.58	9.30	0	-441	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	763	12.69	0.60	12	0.16	1883.00	39991.00	44600	20220729	-46.41	19650	20221013	21.63	37500	-36.27	20230510	20200	18.32	20230103	44600	-46.41	20220729	19650	21.63	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
33	20230627	090722	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24050	-50	5	-0.21	9857100	407	3.39	24550	24550	24000	31300	16900	24100	24218.92	9.30	0	-300	24800	24450	24000	23650	23200	24225	23425	16	7200	500	15420	50	1	3192883	768	12.77	0.60	12	0.01	1883.00	39991.00	44600	20220729	-46.08	19650	20221013	22.39	37500	-35.87	20230510	20200	19.06	20230103	44600	-46.08	20220729	19650	22.39	20221013	4.55	N	115310	500	15 억		296871	N	N	0	N	00	N
34	20230626	160719	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24100	-150	5	-0.62	285819400	11999	109.66	24350	24350	23550	31500	17000	24250	23819.00	9.37	0	-719	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	769	12.80	0.60	12	0.38	1883.00	39991.00	44600	20220729	-45.96	19650	20221013	22.65	37500	-35.73	20230510	20200	19.31	20230103	44600	-45.96	20220729	19650	22.65	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
35	20230626	150725	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23600	-650	5	-2.68	264657900	11114	101.57	24350	24350	23550	31500	17000	24250	23813.02	9.37	0	-495	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	754	12.53	0.59	12	0.35	1883.00	39991.00	44600	20220729	-47.09	19650	20221013	20.10	37500	-37.07	20230510	20200	16.83	20230103	44600	-47.09	20220729	19650	20.10	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
36	20230626	140724	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23650	-600	5	-2.47	204684500	8574	78.36	24350	24350	23600	31500	17000	24250	23872.70	9.37	0	-230	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	755	12.56	0.59	12	0.27	1883.00	39991.00	44600	20220729	-46.97	19650	20221013	20.36	37500	-36.93	20230510	20200	17.08	20230103	44600	-46.97	20220729	19650	20.36	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
37	20230626	130720	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23650	-600	5	-2.47	174384150	7298	66.70	24350	24350	23600	31500	17000	24250	23894.79	9.37	0	-11	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	755	12.56	0.59	12	0.23	1883.00	39991.00	44600	20220729	-46.97	19650	20221013	20.36	37500	-36.93	20230510	20200	17.08	20230103	44600	-46.97	20220729	19650	20.36	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
38	20230626	120720	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23950	-300	5	-1.24	87213800	3636	33.23	24350	24350	23750	31500	17000	24250	23986.19	9.37	0	743	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	765	12.72	0.60	12	0.11	1883.00	39991.00	44600	20220729	-46.30	19650	20221013	21.88	37500	-36.13	20230510	20200	18.56	20230103	44600	-46.30	20220729	19650	21.88	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
39	20230626	110719	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24050	-200	5	-0.82	60952050	2541	23.22	24350	24350	23750	31500	17000	24250	23987.43	9.37	0	1068	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	768	12.77	0.60	12	0.08	1883.00	39991.00	44600	20220729	-46.08	19650	20221013	22.39	37500	-35.87	20230510	20200	19.06	20230103	44600	-46.08	20220729	19650	22.39	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
40	20230626	100719	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24050	-200	5	-0.82	56625800	2361	21.58	24350	24350	23750	31500	17000	24250	23983.82	9.37	0	1105	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	768	12.77	0.60	12	0.07	1883.00	39991.00	44600	20220729	-46.08	19650	20221013	22.39	37500	-35.87	20230510	20200	19.06	20230103	44600	-46.08	20220729	19650	22.39	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
41	20230626	090721	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23800	-450	5	-1.86	4646150	194	1.77	24350	24350	23750	31500	17000	24250	23949.23	9.37	0	-46	24683	24466	24183	23966	23683	24325	23825	16	7250	500	15520	50	1	3192883	760	12.64	0.60	12	0.01	1883.00	39991.00	44600	20220729	-46.64	19650	20221013	21.12	37500	-36.53	20230510	20200	17.82	20230103	44600	-46.64	20220729	19650	21.12	20221013	4.51	N	115310	500	15 억		299212	N	N	0	N	00	N
42	20230623	174552	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24250	-100	5	-0.41	258577250	10742	84.01	24300	24400	23900	31650	17050	24350	24069.95	9.40	0	-1060	25050	24700	24300	23950	23550	24500	23750	16	7300	500	15580	50	1	3192883	774	12.88	0.61	12	0.34	1883.00	39991.00	44600	20220729	-45.63	19650	20221013	23.41	37500	-35.33	20230510	20200	20.05	20230103	44600	-45.63	20220729	19650	23.41	20221013	4.52	N	115310	500	15 억		300273	N	N	0	N	00	N
43	20230623	140603	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24050	-300	5	-1.23	125484150	5209	40.74	24300	24400	23900	31650	17050	24350	24089.87	9.40	0	-403	25050	24700	24300	23950	23550	24500	23750	16	7300	500	15580	50	1	3192883	768	12.77	0.60	12	0.16	1883.00	39991.00	44600	20220729	-46.08	19650	20221013	22.39	37500	-35.87	20230510	20200	19.06	20230103	44600	-46.08	20220729	19650	22.39	20221013	4.52	N	115310	500	15 억		300273	N	N	0	N	00	N
44	20230622	160353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24350	-350	5	-1.42	300565450	12411	127.69	24650	24650	23900	32100	17300	24700	24217.61	9.35	0	1808	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	777	12.93	0.61	12	0.39	1883.00	39991.00	44600	20220729	-45.40	19650	20221013	23.92	37500	-35.07	20230510	20200	20.54	20230103	44600	-45.40	20220729	19650	23.92	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
45	20230622	150155	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24400	-300	5	-1.21	291857150	12053	124.00	24650	24650	23900	32100	17300	24700	24214.48	9.35	0	1812	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	779	12.96	0.61	12	0.38	1883.00	39991.00	44600	20220729	-45.29	19650	20221013	24.17	37500	-34.93	20230510	20200	20.79	20230103	44600	-45.29	20220729	19650	24.17	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
46	20230622	141012	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24500	-200	5	-0.81	275789200	11393	117.21	24650	24650	23900	32100	17300	24700	24206.90	9.35	0	1941	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	782	13.01	0.61	12	0.36	1883.00	39991.00	44600	20220729	-45.07	19650	20221013	24.68	37500	-34.67	20230510	20200	21.29	20230103	44600	-45.07	20220729	19650	24.68	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
47	20230622	130309	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24400	-300	5	-1.21	264411750	10927	112.42	24650	24650	23900	32100	17300	24700	24198.02	9.35	0	1932	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	779	12.96	0.61	12	0.34	1883.00	39991.00	44600	20220729	-45.29	19650	20221013	24.17	37500	-34.93	20230510	20200	20.79	20230103	44600	-45.29	20220729	19650	24.17	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
48	20230622	120530	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24400	-300	5	-1.21	257569450	10647	109.54	24650	24650	23900	32100	17300	24700	24191.74	9.35	0	1894	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	779	12.96	0.61	12	0.33	1883.00	39991.00	44600	20220729	-45.29	19650	20221013	24.17	37500	-34.93	20230510	20200	20.79	20230103	44600	-45.29	20220729	19650	24.17	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
49	20230622	110214	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24500	-200	5	-0.81	240431100	9942	102.28	24650	24650	23900	32100	17300	24700	24183.37	9.35	0	1838	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	782	13.01	0.61	12	0.31	1883.00	39991.00	44600	20220729	-45.07	19650	20221013	24.68	37500	-34.67	20230510	20200	21.29	20230103	44600	-45.07	20220729	19650	24.68	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
50	20230622	100425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24400	-300	5	-1.21	182953550	7584	78.02	24650	24650	23900	32100	17300	24700	24123.62	9.35	0	1369	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	779	12.96	0.61	12	0.24	1883.00	39991.00	44600	20220729	-45.29	19650	20221013	24.17	37500	-34.93	20230510	20200	20.79	20230103	44600	-45.29	20220729	19650	24.17	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
51	20230622	090928	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24250	-450	5	-1.82	2199500	90	0.93	24650	24650	24250	32100	17300	24700	24438.89	9.35	0	-10	25333	25016	24633	24316	23933	24825	24125	16	7400	500	15800	50	1	3192883	774	12.88	0.61	12	0.00	1883.00	39991.00	44600	20220729	-45.63	19650	20221013	23.41	37500	-35.33	20230510	20200	20.05	20230103	44600	-45.63	20220729	19650	23.41	20221013	4.37	N	115310	500	15 억		298465	N	N	0	N	00	N
52	20230621	160320	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24700	50	2	0.20	237333100	9685	21.93	24950	24950	24250	32000	17300	24650	24505.22	9.40	0	-1692	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	789	13.12	0.62	12	0.30	1883.00	39991.00	44600	20220729	-44.62	19650	20221013	25.70	37500	-34.13	20230510	20200	22.28	20230103	44600	-44.62	20220729	19650	25.70	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
53	20230621	150303	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24500	-150	5	-0.61	210085100	8576	19.42	24950	24950	24250	32000	17300	24650	24496.86	9.40	0	-1394	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	782	13.01	0.61	12	0.27	1883.00	39991.00	44600	20220729	-45.07	19650	20221013	24.68	37500	-34.67	20230510	20200	21.29	20230103	44600	-45.07	20220729	19650	24.68	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
54	20230621	140728	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24800	150	2	0.61	170762350	6977	15.80	24950	24950	24250	32000	17300	24650	24475.04	9.40	0	-659	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	792	13.17	0.62	12	0.22	1883.00	39991.00	44600	20220729	-44.39	19650	20221013	26.21	37500	-33.87	20230510	20200	22.77	20230103	44600	-44.39	20220729	19650	26.21	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
55	20230621	130949	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24400	-250	5	-1.01	144265400	5899	13.35	24950	24950	24250	32000	17300	24650	24455.91	9.40	0	-91	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	779	12.96	0.61	12	0.18	1883.00	39991.00	44600	20220729	-45.29	19650	20221013	24.17	37500	-34.93	20230510	20200	20.79	20230103	44600	-45.29	20220729	19650	24.17	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
56	20230621	120442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24300	-350	5	-1.42	143510500	5868	13.28	24950	24950	24250	32000	17300	24650	24456.46	9.40	0	-60	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	776	12.90	0.61	12	0.18	1883.00	39991.00	44600	20220729	-45.52	19650	20221013	23.66	37500	-35.20	20230510	20200	20.30	20230103	44600	-45.52	20220729	19650	23.66	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
57	20230621	110616	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24350	-300	5	-1.22	129194500	5279	11.95	24950	24950	24250	32000	17300	24650	24473.29	9.40	0	44	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	777	12.93	0.61	12	0.17	1883.00	39991.00	44600	20220729	-45.40	19650	20221013	23.92	37500	-35.07	20230510	20200	20.54	20230103	44600	-45.40	20220729	19650	23.92	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
58	20230621	100331	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24550	-100	5	-0.41	111985700	4574	10.35	24950	24950	24250	32000	17300	24650	24483.10	9.40	0	31	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	784	13.04	0.61	12	0.14	1883.00	39991.00	44600	20220729	-44.96	19650	20221013	24.94	37500	-34.53	20230510	20200	21.53	20230103	44600	-44.96	20220729	19650	24.94	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
59	20230621	090143	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24900	250	2	1.01	12483650	501	1.13	24950	24950	24750	32000	17300	24650	24917.47	9.40	0	-150	26883	25766	25133	24016	23383	25450	23700	16	7350	500	15770	50	1	3192883	795	13.22	0.62	12	0.02	1883.00	39991.00	44600	20220729	-44.17	19650	20221013	26.72	37500	-33.60	20230510	20200	23.27	20230103	44600	-44.17	20220729	19650	26.72	20221013	4.21	N	115310	500	15 억		300157	N	N	0	N	00	N
60	20230620	160107	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24650	-1600	5	-6.10	1095228150	43958	380.36	26250	26250	24500	34100	18400	26250	24915.34	9.81	0	-9959	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	787	13.09	0.62	12	1.38	1883.00	39991.00	44600	20220729	-44.73	19650	20221013	25.45	37500	-34.27	20230510	20200	22.03	20230103	44600	-44.73	20220729	19650	25.45	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
61	20230620	150332	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24650	-1600	5	-6.10	955116150	38251	330.98	26250	26250	24600	34100	18400	26250	24969.70	9.81	0	-9460	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	787	13.09	0.62	12	1.20	1883.00	39991.00	44600	20220729	-44.73	19650	20221013	25.45	37500	-34.27	20230510	20200	22.03	20230103	44600	-44.73	20220729	19650	25.45	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
62	20230620	140736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24950	-1300	5	-4.95	847406550	33893	293.27	26250	26250	24650	34100	18400	26250	25002.41	9.81	0	-7796	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	797	13.25	0.62	12	1.06	1883.00	39991.00	44600	20220729	-44.06	19650	20221013	26.97	37500	-33.47	20230510	20200	23.51	20230103	44600	-44.06	20220729	19650	26.97	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
63	20230620	130721	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24950	-1300	5	-4.95	796539800	31849	275.58	26250	26250	24650	34100	18400	26250	25009.88	9.81	0	-6847	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	797	13.25	0.62	12	1.00	1883.00	39991.00	44600	20220729	-44.06	19650	20221013	26.97	37500	-33.47	20230510	20200	23.51	20230103	44600	-44.06	20220729	19650	26.97	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
64	20230620	120225	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24850	-1400	5	-5.33	764367550	30555	264.39	26250	26250	24650	34100	18400	26250	25016.12	9.81	0	-6441	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	793	13.20	0.62	12	0.96	1883.00	39991.00	44600	20220729	-44.28	19650	20221013	26.46	37500	-33.73	20230510	20200	23.02	20230103	44600	-44.28	20220729	19650	26.46	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
65	20230620	110920	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24950	-1300	5	-4.95	700613050	27996	242.24	26250	26250	24650	34100	18400	26250	25025.47	9.81	0	-5898	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	797	13.25	0.62	12	0.88	1883.00	39991.00	44600	20220729	-44.06	19650	20221013	26.97	37500	-33.47	20230510	20200	23.51	20230103	44600	-44.06	20220729	19650	26.97	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
66	20230620	100752	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	24850	-1400	5	-5.33	533312100	21255	183.91	26250	26250	24650	34100	18400	26250	25091.14	9.81	0	-3540	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	793	13.20	0.62	12	0.67	1883.00	39991.00	44600	20220729	-44.28	19650	20221013	26.46	37500	-33.73	20230510	20200	23.02	20230103	44600	-44.28	20220729	19650	26.46	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
67	20230620	090221	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26250	0	3	0.00	6483750	247	2.14	26250	26250	26250	34100	18400	26250	26250.00	9.81	0	-210	27950	27100	26650	25800	25350	26875	25575	16	7850	500	16800	50	1	3192883	838	13.94	0.66	12	0.01	1883.00	39991.00	44600	20220729	-41.14	19650	20221013	33.59	37500	-30.00	20230510	20200	29.95	20230103	44600	-41.14	20220729	19650	33.59	20221013	4.17	N	115310	500	15 억		313185	N	N	0	N	00	N
68	20230619	160315	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26250	-650	5	-2.42	305775900	11557	181.29	27200	27500	26200	34950	18850	26900	26458.52	9.94	0	-2518	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	838	13.94	0.66	12	0.36	1883.00	39991.00	44600	20220729	-41.14	19650	20221013	33.59	37500	-30.00	20230510	20200	29.95	20230103	44600	-41.14	20220729	19650	33.59	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
69	20230619	150942	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26300	-600	5	-2.23	261418100	9873	154.87	27200	27500	26200	34950	18850	26900	26478.08	9.94	0	-2317	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	840	13.97	0.66	12	0.31	1883.00	39991.00	44600	20220729	-41.03	19650	20221013	33.84	37500	-29.87	20230510	20200	30.20	20230103	44600	-41.03	20220729	19650	33.84	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
70	20230619	140322	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26400	-500	5	-1.86	220643800	8323	130.56	27200	27500	26200	34950	18850	26900	26510.13	9.94	0	-1871	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	843	14.02	0.66	12	0.26	1883.00	39991.00	44600	20220729	-40.81	19650	20221013	34.35	37500	-29.60	20230510	20200	30.69	20230103	44600	-40.81	20220729	19650	34.35	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
71	20230619	130607	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26400	-500	5	-1.86	208046700	7845	123.06	27200	27500	26200	34950	18850	26900	26519.66	9.94	0	-1821	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	843	14.02	0.66	12	0.25	1883.00	39991.00	44600	20220729	-40.81	19650	20221013	34.35	37500	-29.60	20230510	20200	30.69	20230103	44600	-40.81	20220729	19650	34.35	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
72	20230619	120235	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26500	-400	5	-1.49	182715300	6886	108.02	27200	27500	26200	34950	18850	26900	26534.32	9.94	0	-2391	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	846	14.07	0.66	12	0.22	1883.00	39991.00	44600	20220729	-40.58	19650	20221013	34.86	37500	-29.33	20230510	20200	31.19	20230103	44600	-40.58	20220729	19650	34.86	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
73	20230619	110955	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26500	-400	5	-1.49	168353350	6344	99.51	27200	27500	26200	34950	18850	26900	26537.41	9.94	0	-1897	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	846	14.07	0.66	12	0.20	1883.00	39991.00	44600	20220729	-40.58	19650	20221013	34.86	37500	-29.33	20230510	20200	31.19	20230103	44600	-40.58	20220729	19650	34.86	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
74	20230619	100113	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26350	-550	5	-2.04	79047100	2990	46.90	27200	27200	26200	34950	18850	26900	26437.16	9.94	0	-1006	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	841	13.99	0.66	12	0.09	1883.00	39991.00	44600	20220729	-40.92	19650	20221013	34.10	37500	-29.73	20230510	20200	30.45	20230103	44600	-40.92	20220729	19650	34.10	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
75	20230619	090542	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26600	-300	5	-1.12	11181350	420	6.59	27200	27200	26400	34950	18850	26900	26622.26	9.94	0	-324	27233	27066	26733	26566	26233	27150	26650	16	8050	500	17210	50	1	3192883	849	14.13	0.67	12	0.01	1883.00	39991.00	44600	20220729	-40.36	19650	20221013	35.37	37500	-29.07	20230510	20200	31.68	20230103	44600	-40.36	20220729	19650	35.37	20221013	4.12	N	115310	500	15 억		317282	N	N	0	N	00	N
76	20230616	160428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26900	500	2	1.89	169764650	6373	38.42	26400	26900	26400	34300	18500	26400	26638.11	10.01	0	-951	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	859	14.29	0.67	12	0.20	1883.00	39991.00	44600	20220729	-39.69	19650	20221013	36.90	37500	-28.27	20230510	20200	33.17	20230103	44600	-39.69	20220729	19650	36.90	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
77	20230616	150450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26700	300	2	1.14	130885900	4920	29.66	26400	26900	26400	34300	18500	26400	26602.83	10.01	0	-778	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	852	14.18	0.67	12	0.15	1883.00	39991.00	44600	20220729	-40.13	19650	20221013	35.88	37500	-28.80	20230510	20200	32.18	20230103	44600	-40.13	20220729	19650	35.88	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
78	20230616	140901	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26550	150	2	0.57	100549800	3780	22.79	26400	26900	26400	34300	18500	26400	26600.48	10.01	0	-248	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	848	14.10	0.66	12	0.12	1883.00	39991.00	44600	20220729	-40.47	19650	20221013	35.11	37500	-29.20	20230510	20200	31.44	20230103	44600	-40.47	20220729	19650	35.11	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
79	20230616	130854	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26750	350	2	1.33	77204950	2901	17.49	26400	26900	26400	34300	18500	26400	26613.22	10.01	0	36	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	854	14.21	0.67	12	0.09	1883.00	39991.00	44600	20220729	-40.02	19650	20221013	36.13	37500	-28.67	20230510	20200	32.43	20230103	44600	-40.02	20220729	19650	36.13	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
80	20230616	120938	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26800	400	2	1.52	73720700	2771	16.71	26400	26900	26400	34300	18500	26400	26604.37	10.01	0	47	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	856	14.23	0.67	12	0.09	1883.00	39991.00	44600	20220729	-39.91	19650	20221013	36.39	37500	-28.53	20230510	20200	32.67	20230103	44600	-39.91	20220729	19650	36.39	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
81	20230616	110648	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26650	250	2	0.95	47045750	1770	10.67	26400	26900	26400	34300	18500	26400	26579.52	10.01	0	213	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	851	14.15	0.67	12	0.06	1883.00	39991.00	44600	20220729	-40.25	19650	20221013	35.62	37500	-28.93	20230510	20200	31.93	20230103	44600	-40.25	20220729	19650	35.62	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
82	20230616	100238	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26900	500	2	1.89	27243000	1026	6.19	26400	26900	26400	34300	18500	26400	26552.63	10.01	0	74	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	859	14.29	0.67	12	0.03	1883.00	39991.00	44600	20220729	-39.69	19650	20221013	36.90	37500	-28.27	20230510	20200	33.17	20230103	44600	-39.69	20220729	19650	36.90	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
83	20230616	090437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26450	50	2	0.19	2114700	80	0.48	26400	26450	26400	34300	18500	26400	26433.75	10.01	0	-40	27666	27032	26666	26032	25666	26850	25850	16	7900	500	16890	50	1	3192883	845	14.05	0.66	12	0.00	1883.00	39991.00	44600	20220729	-40.70	19650	20221013	34.61	37500	-29.47	20230510	20200	30.94	20230103	44600	-40.70	20220729	19650	34.61	20221013	4.06	N	115310	500	15 억		319654	N	N	0	N	00	N
84	20230615	150352	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26350	-500	5	-1.86	432491050	16142	78.65	26850	27300	26300	34900	18800	26850	26792.90	10.17	0	-2161	28416	27632	27216	26432	26016	27425	26225	16	8050	500	17180	50	1	3192883	841	13.99	0.66	12	0.51	1883.00	39991.00	44600	20220729	-40.92	19650	20221013	34.10	37500	-29.73	20230510	20200	30.45	20230103	44600	-40.92	20220729	19650	34.10	20221013	4.00	N	115310	500	15 억		324601	N	N	0	N	00	N
85	20230615	140916	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26450	-400	5	-1.49	410317800	15301	74.55	26850	27300	26350	34900	18800	26850	26816.40	10.17	0	-1741	28416	27632	27216	26432	26016	27425	26225	16	8050	500	17180	50	1	3192883	845	14.05	0.66	12	0.48	1883.00	39991.00	44600	20220729	-40.70	19650	20221013	34.61	37500	-29.47	20230510	20200	30.94	20230103	44600	-40.70	20220729	19650	34.61	20221013	4.00	N	115310	500	15 억		324601	N	N	0	N	00	N
86	20230615	131122	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26750	-100	5	-0.37	348269350	12955	63.12	26850	27300	26500	34900	18800	26850	26883.01	10.17	0	-705	28416	27632	27216	26432	26016	27425	26225	16	8050	500	17180	50	1	3192883	854	14.21	0.67	12	0.41	1883.00	39991.00	44600	20220729	-40.02	19650	20221013	36.13	37500	-28.67	20230510	20200	32.43	20230103	44600	-40.02	20220729	19650	36.13	20221013	4.00	N	115310	500	15 억		324601	N	N	0	N	00	N
87	20230615	120456	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26800	-50	5	-0.19	330265100	12279	59.82	26850	27300	26500	34900	18800	26850	26896.74	10.17	0	-617	28416	27632	27216	26432	26016	27425	26225	16	8050	500	17180	50	1	3192883	856	14.23	0.67	12	0.38	1883.00	39991.00	44600	20220729	-39.91	19650	20221013	36.39	37500	-28.53	20230510	20200	32.67	20230103	44600	-39.91	20220729	19650	36.39	20221013	4.00	N	115310	500	15 억		324601	N	N	0	N	00	N
88	20230615	111028	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	26950	100	2	0.37	261934350	9727	47.39	26850	27300	26500	34900	18800	26850	26928.59	10.17	0	804	28416	27632	27216	26432	26016	27425	26225	16	8050	500	17180	50	1	3192883	860	14.31	0.67	12	0.30	1883.00	39991.00	44600	20220729	-39.57	19650	20221013	37.15	37500	-28.13	20230510	20200	33.42	20230103	44600	-39.57	20220729	19650	37.15	20221013	4.00	N	115310	500	15 억		324601	N	N	0	N	00	N
89	20230611	184722	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	27350	1150	2	4.39	1579149000	57188	144.60	26200	28800	25900	34050	18350	26200	27618.93	10.73	-11539	5462	27533	26866	26133	25466	24733	26500	25100	16	7850	500	16760	50	1	3192883	873	14.52	0.68	12	1.79	1883.00	39991.00	44600	20220729	-38.68	19650	20221013	39.19	37500	-27.07	20230510	20200	35.40	20230103	44600	-38.68	20220729	19650	39.19	20221013	3.75	N	115310	500	15 억		342671	N	N	0	N	00	N