KissMeData/115310/price/prices-20230701.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	20230731	160803	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	0	3	0.00	94450940	4760	97.04	20100	20100	19640	25700	13860	19800	19842.64	7.83	0	-452	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	10	1	3192883	632	10.52	0.50	12	0.15	1883.00	39991.00	44600	20220729	-55.61	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	41400	-52.17	20220801	19020	4.10	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
3	20230731	150804	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19830	30	2	0.15	78998960	3980	81.14	20100	20100	19640	25700	13860	19800	19848.98	7.83	0	-518	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	10	1	3192883	633	10.53	0.50	12	0.12	1883.00	39991.00	44600	20220729	-55.54	19020	20230726	4.26	37500	-47.12	20230510	19020	4.26	20230726	41400	-52.10	20220801	19020	4.26	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
4	20230731	140807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19900	100	2	0.51	72063360	3631	74.03	20100	20100	19640	25700	13860	19800	19846.70	7.83	0	-496	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	10	1	3192883	635	10.57	0.50	12	0.11	1883.00	39991.00	44600	20220729	-55.38	19020	20230726	4.63	37500	-46.93	20230510	19020	4.63	20230726	41400	-51.93	20220801	19020	4.63	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
5	20230731	130807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19880	80	2	0.40	66806910	3367	68.64	20100	20100	19640	25700	13860	19800	19841.67	7.83	0	-490	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	10	1	3192883	635	10.56	0.50	12	0.11	1883.00	39991.00	44600	20220729	-55.43	19020	20230726	4.52	37500	-46.99	20230510	19020	4.52	20230726	41400	-51.98	20220801	19020	4.52	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
6	20230731	120814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	10	2	0.05	61582210	3104	63.28	20100	20100	19640	25700	13860	19800	19839.63	7.83	0	-507	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	10	1	3192883	633	10.52	0.50	12	0.10	1883.00	39991.00	44600	20220729	-55.58	19020	20230726	4.15	37500	-47.17	20230510	19020	4.15	20230726	41400	-52.15	20220801	19020	4.15	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
7	20230731	110816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19960	160	2	0.81	50924650	2567	52.33	20100	20100	19640	25700	13860	19800	19838.20	7.83	0	-299	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	10	1	3192883	637	10.60	0.50	12	0.08	1883.00	39991.00	44600	20220729	-55.25	19020	20230726	4.94	37500	-46.77	20230510	19020	4.94	20230726	41400	-51.79	20220801	19020	4.94	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
8	20230731	100812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19830	30	2	0.15	35649160	1798	36.66	20100	20100	19640	25700	13860	19800	19827.12	7.83	0	-337	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	10	1	3192883	633	10.53	0.50	12	0.06	1883.00	39991.00	44600	20220729	-55.54	19020	20230726	4.26	37500	-47.12	20230510	19020	4.26	20230726	41400	-52.10	20220801	19020	4.26	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
9	20230731	090805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	250	2	1.26	1084100	54	1.10	20100	20100	20050	25700	13860	19800	20075.93	7.83	0	-28	20180	19990	19790	19600	19400	20085	19695	16	5920	500	14250	50	1	3192883	640	10.65	0.50	12	0.00	1883.00	39991.00	44600	20220729	-55.04	19020	20230726	5.42	37500	-46.53	20230510	19020	5.42	20230726	41400	-51.57	20220801	19020	5.42	20230726	4.66	N	115310	500	15 억		250041	N	N	0	N	00	N
10	20230728	160806	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19800	100	2	0.51	95904090	4846	30.01	19590	19980	19590	25600	13790	19700	19790.36	7.81	0	1621	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	632	10.52	0.50	12	0.15	1883.00	39991.00	44600	20220729	-55.61	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	44600	-55.61	20220729	19020	4.10	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
11	20230728	150806	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19810	110	2	0.56	89961070	4546	28.15	19590	19980	19590	25600	13790	19700	19789.06	7.81	0	1620	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	633	10.52	0.50	12	0.14	1883.00	39991.00	44600	20220729	-55.58	19020	20230726	4.15	37500	-47.17	20230510	19020	4.15	20230726	44600	-55.58	20220729	19020	4.15	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
12	20230728	140803	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19800	100	2	0.51	89842220	4540	28.12	19590	19980	19590	25600	13790	19700	19789.04	7.81	0	1616	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	632	10.52	0.50	12	0.14	1883.00	39991.00	44600	20220729	-55.61	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	44600	-55.61	20220729	19020	4.10	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
13	20230728	130806	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19820	120	2	0.61	65291670	3300	20.44	19590	19980	19590	25600	13790	19700	19785.35	7.81	0	1230	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	633	10.53	0.50	12	0.10	1883.00	39991.00	44600	20220729	-55.56	19020	20230726	4.21	37500	-47.15	20230510	19020	4.21	20230726	44600	-55.56	20220729	19020	4.21	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
14	20230728	120804	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19860	160	2	0.81	63663390	3218	19.93	19590	19980	19590	25600	13790	19700	19783.53	7.81	0	1215	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	634	10.55	0.50	12	0.10	1883.00	39991.00	44600	20220729	-55.47	19020	20230726	4.42	37500	-47.04	20230510	19020	4.42	20230726	44600	-55.47	20220729	19020	4.42	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
15	20230728	110810	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19810	110	2	0.56	57144210	2890	17.90	19590	19980	19590	25600	13790	19700	19773.08	7.81	0	1118	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	633	10.52	0.50	12	0.09	1883.00	39991.00	44600	20220729	-55.58	19020	20230726	4.15	37500	-47.17	20230510	19020	4.15	20230726	44600	-55.58	20220729	19020	4.15	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
16	20230728	100800	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19640	-60	5	-0.30	52579680	2659	16.47	19590	19980	19590	25600	13790	19700	19774.23	7.81	0	1022	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	627	10.43	0.49	12	0.08	1883.00	39991.00	44600	20220729	-55.96	19020	20230726	3.26	37500	-47.63	20230510	19020	3.26	20230726	44600	-55.96	20220729	19020	3.26	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
17	20230728	090808	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19730	30	2	0.15	11850440	603	3.73	19590	19730	19590	25600	13790	19700	19652.47	7.81	0	402	20480	20090	19610	19220	18740	20285	19415	16	5905	500	14180	10	1	3192883	630	10.48	0.49	12	0.02	1883.00	39991.00	44600	20220729	-55.76	19020	20230726	3.73	37500	-47.39	20230510	19020	3.73	20230726	44600	-55.76	20220729	19020	3.73	20230726	4.70	N	115310	500	15 억		249351	N	N	0	N	00	N
18	20230727	160801	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19700	570	2	2.98	317156870	16124	52.04	19130	20000	19130	24850	13400	19130	19669.76	7.75	-8949	4664	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	629	10.46	0.49	12	0.50	1883.00	39991.00	44600	20220729	-55.83	19020	20230726	3.58	37500	-47.47	20230510	19020	3.58	20230726	44600	-55.83	20220729	19020	3.58	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
19	20230727	150804	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19580	450	2	2.35	305091220	15509	50.06	19130	20000	19130	24850	13400	19130	19671.88	7.75	-8949	4570	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	625	10.40	0.49	12	0.49	1883.00	39991.00	44600	20220729	-56.10	19020	20230726	2.94	37500	-47.79	20230510	19020	2.94	20230726	44600	-56.10	20220729	19020	2.94	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
20	20230727	140758	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19610	480	2	2.51	290356450	14758	47.63	19130	20000	19130	24850	13400	19130	19674.51	7.75	-8949	4433	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	626	10.41	0.49	12	0.46	1883.00	39991.00	44600	20220729	-56.03	19020	20230726	3.10	37500	-47.71	20230510	19020	3.10	20230726	44600	-56.03	20220729	19020	3.10	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
21	20230727	130759	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19740	610	2	3.19	283976360	14433	46.59	19130	20000	19130	24850	13400	19130	19675.49	7.75	-8949	4489	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	630	10.48	0.49	12	0.45	1883.00	39991.00	44600	20220729	-55.74	19020	20230726	3.79	37500	-47.36	20230510	19020	3.79	20230726	44600	-55.74	20220729	19020	3.79	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
22	20230727	120800	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19800	670	2	3.50	235598330	11977	38.66	19130	20000	19130	24850	13400	19130	19670.90	7.75	-8949	3491	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	632	10.52	0.50	12	0.38	1883.00	39991.00	44600	20220729	-55.61	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	44600	-55.61	20220729	19020	4.10	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
23	20230727	110803	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19850	720	2	3.76	231049370	11748	37.92	19130	20000	19130	24850	13400	19130	19667.12	7.75	-8949	3481	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	634	10.54	0.50	12	0.37	1883.00	39991.00	44600	20220729	-55.49	19020	20230726	4.36	37500	-47.07	20230510	19020	4.36	20230726	44600	-55.49	20220729	19020	4.36	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
24	20230727	100800	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19610	480	2	2.51	135514990	6947	22.42	19130	19670	19130	24850	13400	19130	19506.98	7.75	-8949	2869	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	626	10.41	0.49	12	0.22	1883.00	39991.00	44600	20220729	-56.03	19020	20230726	3.10	37500	-47.71	20230510	19020	3.10	20230726	44600	-56.03	20220729	19020	3.10	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
25	20230727	090758	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19340	210	2	1.10	62166570	3201	10.33	19130	19520	19130	24850	13400	19130	19420.98	7.75	-8949	1070	20363	19746	19383	18766	18403	19565	18585	16	5725	500	13770	10	1	3192883	618	10.27	0.48	12	0.10	1883.00	39991.00	44600	20220729	-56.64	19020	20230726	1.68	37500	-48.43	20230510	19020	1.68	20230726	44600	-56.64	20220729	19020	1.68	20230726	4.65	N	115310	500	15 억		247309	N	N	0	N	00	N
26	20230726	160757	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19130	-870	5	-4.35	598466130	30906	180.58	19910	20000	19020	26000	14000	20000	19364.09	8.03	0	-5731	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	611	10.16	0.48	12	0.97	1883.00	39991.00	44600	20220729	-57.11	19020	20230726	0.58	37500	-48.99	20230510	19020	0.58	20230726	44600	-57.11	20220729	19020	0.58	20230726	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
27	20230726	150801	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19040	-960	5	-4.80	589573370	30440	177.86	19910	20000	19020	26000	14000	20000	19368.38	8.03	0	-5935	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	608	10.11	0.48	12	0.95	1883.00	39991.00	44600	20220729	-57.31	19020	20230726	0.11	37500	-49.23	20230510	19020	0.11	20230726	44600	-57.31	20220729	19020	0.11	20230726	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
28	20230726	140756	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19050	-950	5	-4.75	546350550	28184	164.67	19910	20000	19020	26000	14000	20000	19385.13	8.03	0	-6261	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	608	10.12	0.48	12	0.88	1883.00	39991.00	44600	20220729	-57.29	19020	20230726	0.16	37500	-49.20	20230510	19020	0.16	20230726	44600	-57.29	20220729	19020	0.16	20230726	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
29	20230726	130754	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19100	-900	5	-4.50	482854970	24863	145.27	19910	20000	19020	26000	14000	20000	19420.62	8.03	0	-5238	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	610	10.14	0.48	12	0.78	1883.00	39991.00	44600	20220729	-57.17	19020	20230726	0.42	37500	-49.07	20230510	19020	0.42	20230726	44600	-57.17	20220729	19020	0.42	20230726	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
30	20230726	120756	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19200	-800	5	-4.00	388774430	19954	116.59	19910	20000	19130	26000	14000	20000	19483.53	8.03	0	-2076	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	613	10.20	0.48	12	0.62	1883.00	39991.00	44600	20220729	-56.95	19130	20230726	0.37	37500	-48.80	20230510	19130	0.37	20230726	44600	-56.95	20220729	19130	0.37	20230726	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
31	20230726	110751	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19200	-800	5	-4.00	318706050	16297	95.22	19910	20000	19130	26000	14000	20000	19556.12	8.03	0	-2205	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	613	10.20	0.48	12	0.51	1883.00	39991.00	44600	20220729	-56.95	19130	20230726	0.37	37500	-48.80	20230510	19130	0.37	20230726	44600	-56.95	20220729	19130	0.37	20230726	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
32	20230726	100758	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	19510	-490	5	-2.45	170625200	8636	50.46	19910	20000	19510	26000	14000	20000	19757.43	8.03	0	-1133	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	623	10.36	0.49	12	0.27	1883.00	39991.00	44600	20220729	-56.26	19510	20230726	0.00	37500	-47.97	20230510	19510	0.00	20230726	44600	-56.26	20220729	19510	0.00	20230726	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
33	20230726	090752	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	19860	-140	5	-0.70	30673630	1541	9.00	19910	20000	19850	26000	14000	20000	19905.02	8.03	0	-390	20733	20366	20183	19816	19633	20275	19725	16	6000	500	14400	10	1	3192883	634	10.55	0.50	12	0.05	1883.00	39991.00	44600	20220729	-55.47	19650	20221013	1.07	37500	-47.04	20230510	19850	0.05	20230726	44600	-55.47	20220729	19650	1.07	20221013	4.67	N	115310	500	15 억		256258	N	N	0	N	00	N
34	20230725	160751	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20000	-450	5	-2.20	340886950	16918	97.66	20450	20550	20000	26550	14350	20450	20149.95	8.17	0	280	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	639	10.62	0.50	12	0.53	1883.00	39991.00	44600	20220729	-55.16	19650	20221013	1.78	37500	-46.67	20230510	20000	0.00	20230725	44600	-55.16	20220729	19650	1.78	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
35	20230725	150742	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20100	-350	5	-1.71	323919400	16070	92.77	20450	20550	20000	26550	14350	20450	20156.78	8.17	0	227	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	642	10.67	0.50	12	0.50	1883.00	39991.00	44600	20220729	-54.93	19650	20221013	2.29	37500	-46.40	20230510	20000	0.50	20230725	44600	-54.93	20220729	19650	2.29	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
36	20230725	140742	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20200	-250	5	-1.22	154881200	7648	44.15	20450	20550	20100	26550	14350	20450	20251.20	8.17	0	-811	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	645	10.73	0.51	12	0.24	1883.00	39991.00	44600	20220729	-54.71	19650	20221013	2.80	37500	-46.13	20230510	20100	0.50	20230725	44600	-54.71	20220729	19650	2.80	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
37	20230725	130750	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20200	-250	5	-1.22	124085200	6120	35.33	20450	20550	20150	26550	14350	20450	20275.36	8.17	0	-967	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	645	10.73	0.51	12	0.19	1883.00	39991.00	44600	20220729	-54.71	19650	20221013	2.80	37500	-46.13	20230510	20150	0.25	20230725	44600	-54.71	20220729	19650	2.80	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
38	20230725	120749	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20200	-250	5	-1.22	97725250	4814	27.79	20450	20550	20200	26550	14350	20450	20300.22	8.17	0	-478	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	645	10.73	0.51	12	0.15	1883.00	39991.00	44600	20220729	-54.71	19650	20221013	2.80	37500	-46.13	20230510	20200	0.00	20230725	44600	-54.71	20220729	19650	2.80	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
39	20230725	110748	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20300	-150	5	-0.73	62842500	3099	17.89	20450	20550	20200	26550	14350	20450	20278.32	8.17	0	-80	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	648	10.78	0.51	12	0.10	1883.00	39991.00	44600	20220729	-54.48	19650	20221013	3.31	37500	-45.87	20230510	20200	0.50	20230725	44600	-54.48	20220729	19650	3.31	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
40	20230725	100746	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20350	-100	5	-0.49	44601050	2201	12.71	20450	20550	20200	26550	14350	20450	20263.99	8.17	0	-62	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	650	10.81	0.51	12	0.07	1883.00	39991.00	44600	20220729	-54.37	19650	20221013	3.56	37500	-45.73	20230510	20200	0.74	20230725	44600	-54.37	20220729	19650	3.56	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
41	20230725	090746	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20400	-50	5	-0.24	2926700	143	0.83	20450	20550	20400	26550	14350	20450	20466.43	8.17	0	-8	21216	20832	20516	20132	19816	20675	19975	16	6100	500	14720	50	1	3192883	651	10.83	0.51	12	0.00	1883.00	39991.00	44600	20220729	-54.26	19650	20221013	3.82	37500	-45.60	20230510	20200	0.99	20230103	44600	-54.26	20220729	19650	3.82	20221013	4.67	N	115310	500	15 억		261017	N	N	0	N	00	N
42	20230724	160748	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20450	-450	5	-2.15	352833300	17318	104.97	20900	20900	20200	27150	14650	20900	20373.46	8.30	0	-631	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	653	10.86	0.51	12	0.54	1883.00	39991.00	44600	20220729	-54.15	19650	20221013	4.07	37500	-45.47	20230510	20200	1.24	20230724	44600	-54.15	20220729	19650	4.07	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
43	20230724	150746	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20450	-450	5	-2.15	345956750	16982	102.93	20900	20900	20200	27150	14650	20900	20371.91	8.30	0	-692	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	653	10.86	0.51	12	0.53	1883.00	39991.00	44600	20220729	-54.15	19650	20221013	4.07	37500	-45.47	20230510	20200	1.24	20230724	44600	-54.15	20220729	19650	4.07	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
44	20230724	140743	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20350	-550	5	-2.63	314703200	15452	93.66	20900	20900	20200	27150	14650	20900	20366.43	8.30	0	-1636	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	650	10.81	0.51	12	0.48	1883.00	39991.00	44600	20220729	-54.37	19650	20221013	3.56	37500	-45.73	20230510	20200	0.74	20230724	44600	-54.37	20220729	19650	3.56	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
45	20230724	130744	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20300	-600	5	-2.87	259120550	12714	77.06	20900	20900	20200	27150	14650	20900	20380.64	8.30	0	-1134	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	648	10.78	0.51	12	0.40	1883.00	39991.00	44600	20220729	-54.48	19650	20221013	3.31	37500	-45.87	20230510	20200	0.50	20230724	44600	-54.48	20220729	19650	3.31	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
46	20230724	120745	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20300	-600	5	-2.87	230685100	11313	68.57	20900	20900	20200	27150	14650	20900	20391.06	8.30	0	-1084	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	648	10.78	0.51	12	0.35	1883.00	39991.00	44600	20220729	-54.48	19650	20221013	3.31	37500	-45.87	20230510	20200	0.50	20230724	44600	-54.48	20220729	19650	3.31	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
47	20230724	110747	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20300	-600	5	-2.87	194777050	9542	57.84	20900	20900	20200	27150	14650	20900	20412.50	8.30	0	-1232	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	648	10.78	0.51	12	0.30	1883.00	39991.00	44600	20220729	-54.48	19650	20221013	3.31	37500	-45.87	20230510	20200	0.50	20230724	44600	-54.48	20220729	19650	3.31	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
48	20230724	100740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20300	-600	5	-2.87	140866450	6883	41.72	20900	20900	20300	27150	14650	20900	20465.72	8.30	0	-1602	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	648	10.78	0.51	12	0.22	1883.00	39991.00	44600	20220729	-54.48	19650	20221013	3.31	37500	-45.87	20230510	20200	0.50	20230103	44600	-54.48	20220729	19650	3.31	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
49	20230724	090745	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20550	-350	5	-1.67	29031950	1405	8.52	20900	20900	20550	27150	14650	20900	20662.97	8.30	0	-1149	21466	21182	20916	20632	20366	21050	20500	16	6250	500	15040	50	1	3192883	656	10.91	0.51	12	0.04	1883.00	39991.00	44600	20220729	-53.92	19650	20221013	4.58	37500	-45.20	20230510	20200	1.73	20230103	44600	-53.92	20220729	19650	4.58	20221013	4.68	N	115310	500	15 억		264911	N	N	0	N	00	N
50	20230721	160737	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20900	-250	5	-1.18	341974100	16374	164.40	21000	21200	20650	27450	14850	21150	20885.19	8.41	0	-1230	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	667	11.10	0.52	12	0.51	1883.00	39991.00	44600	20220729	-53.14	19650	20221013	6.36	37500	-44.27	20230510	20200	3.47	20230103	44600	-53.14	20220729	19650	6.36	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
51	20230721	150740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20750	-400	5	-1.89	301004950	14399	144.57	21000	21200	20700	27450	14850	21150	20904.57	8.41	0	-1228	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	663	11.02	0.52	12	0.45	1883.00	39991.00	44600	20220729	-53.48	19650	20221013	5.60	37500	-44.67	20230510	20200	2.72	20230103	44600	-53.48	20220729	19650	5.60	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
52	20230721	140737	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20900	-250	5	-1.18	205542850	9804	98.43	21000	21200	20850	27450	14850	21150	20965.20	8.41	0	-786	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	667	11.10	0.52	12	0.31	1883.00	39991.00	44600	20220729	-53.14	19650	20221013	6.36	37500	-44.27	20230510	20200	3.47	20230103	44600	-53.14	20220729	19650	6.36	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
53	20230721	130740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20850	-300	5	-1.42	174742900	8329	83.62	21000	21200	20850	27450	14850	21150	20980.06	8.41	0	-638	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	666	11.07	0.52	12	0.26	1883.00	39991.00	44600	20220729	-53.25	19650	20221013	6.11	37500	-44.40	20230510	20200	3.22	20230103	44600	-53.25	20220729	19650	6.11	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
54	20230721	120748	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21150	0	3	0.00	101835350	4849	48.68	21000	21200	20850	27450	14850	21150	21001.31	8.41	0	270	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	675	11.23	0.53	12	0.15	1883.00	39991.00	44600	20220729	-52.58	19650	20221013	7.63	37500	-43.60	20230510	20200	4.70	20230103	44600	-52.58	20220729	19650	7.63	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
55	20230721	110744	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21150	0	3	0.00	96054000	4576	45.94	21000	21150	20850	27450	14850	21150	20990.82	8.41	0	285	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	675	11.23	0.53	12	0.14	1883.00	39991.00	44600	20220729	-52.58	19650	20221013	7.63	37500	-43.60	20230510	20200	4.70	20230103	44600	-52.58	20220729	19650	7.63	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
56	20230721	100743	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21000	-150	5	-0.71	59267500	2826	28.37	21000	21150	20850	27450	14850	21150	20972.22	8.41	0	-720	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	671	11.15	0.53	12	0.09	1883.00	39991.00	44600	20220729	-52.91	19650	20221013	6.87	37500	-44.00	20230510	20200	3.96	20230103	44600	-52.91	20220729	19650	6.87	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
57	20230721	090742	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	-100	5	-0.47	30522250	1456	14.62	21000	21150	20850	27450	14850	21150	20963.08	8.41	0	-163	21716	21432	21216	20932	20716	21325	20825	16	6300	500	15220	50	1	3192883	672	11.18	0.53	12	0.05	1883.00	39991.00	44600	20220729	-52.80	19650	20221013	7.12	37500	-43.87	20230510	20200	4.21	20230103	44600	-52.80	20220729	19650	7.12	20221013	4.69	N	115310	500	15 억		268557	N	N	0	N	00	N
58	20230720	160736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21150	-300	5	-1.40	211219050	9960	68.18	21200	21500	21000	27850	15050	21450	21209.09	8.47	0	-318	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	675	11.23	0.53	12	0.31	1883.00	39991.00	44600	20220729	-52.58	19650	20221013	7.63	37500	-43.60	20230510	20200	4.70	20230103	44600	-52.58	20220729	19650	7.63	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
59	20230720	150736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	-250	5	-1.17	153914350	7247	49.61	21200	21500	21000	27850	15050	21450	21238.35	8.47	0	-113	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	677	11.26	0.53	12	0.23	1883.00	39991.00	44600	20220729	-52.47	19650	20221013	7.89	37500	-43.47	20230510	20200	4.95	20230103	44600	-52.47	20220729	19650	7.89	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
60	20230720	140735	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	-100	5	-0.47	109315550	5145	35.22	21200	21500	21000	27850	15050	21450	21246.95	8.47	0	-132	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	682	11.34	0.53	12	0.16	1883.00	39991.00	44600	20220729	-52.13	19650	20221013	8.65	37500	-43.07	20230510	20200	5.69	20230103	44600	-52.13	20220729	19650	8.65	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
61	20230720	130734	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-50	5	-0.23	93313950	4396	30.09	21200	21500	21000	27850	15050	21450	21227.01	8.47	0	92	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	683	11.36	0.54	12	0.14	1883.00	39991.00	44600	20220729	-52.02	19650	20221013	8.91	37500	-42.93	20230510	20200	5.94	20230103	44600	-52.02	20220729	19650	8.91	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
62	20230720	120740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-50	5	-0.23	86917600	4097	28.05	21200	21500	21000	27850	15050	21450	21214.94	8.47	0	95	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	683	11.36	0.54	12	0.13	1883.00	39991.00	44600	20220729	-52.02	19650	20221013	8.91	37500	-42.93	20230510	20200	5.94	20230103	44600	-52.02	20220729	19650	8.91	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
63	20230720	110739	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-50	5	-0.23	82608700	3896	26.67	21200	21450	21000	27850	15050	21450	21203.47	8.47	0	142	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	683	11.36	0.54	12	0.12	1883.00	39991.00	44600	20220729	-52.02	19650	20221013	8.91	37500	-42.93	20230510	20200	5.94	20230103	44600	-52.02	20220729	19650	8.91	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
64	20230720	100731	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	0	3	0.00	40442400	1910	13.08	21200	21450	21000	27850	15050	21450	21174.03	8.47	0	-68	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	685	11.39	0.54	12	0.06	1883.00	39991.00	44600	20220729	-51.91	19650	20221013	9.16	37500	-42.80	20230510	20200	6.19	20230103	44600	-51.91	20220729	19650	9.16	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
65	20230720	090732	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21050	-400	5	-1.86	22942000	1090	7.46	21200	21250	21000	27850	15050	21450	21047.71	8.47	0	154	22016	21732	21266	20982	20516	21500	20750	16	6400	500	15440	50	1	3192883	672	11.18	0.53	12	0.03	1883.00	39991.00	44600	20220729	-52.80	19650	20221013	7.12	37500	-43.87	20230510	20200	4.21	20230103	44600	-52.80	20220729	19650	7.12	20221013	4.65	N	115310	500	15 억		270326	N	N	0	N	00	N
66	20230719	160745	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	50	2	0.23	308910950	14605	155.29	21550	21550	20800	27800	15000	21400	21151.04	8.50	0	1400	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	685	11.39	0.54	12	0.46	1883.00	39991.00	44600	20220729	-51.91	19650	20221013	9.16	37500	-42.80	20230510	20200	6.19	20230103	44600	-51.91	20220729	19650	9.16	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
67	20230719	150746	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	-200	5	-0.93	292538600	13837	147.12	21550	21550	20800	27800	15000	21400	21141.76	8.50	0	1672	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	677	11.26	0.53	12	0.43	1883.00	39991.00	44600	20220729	-52.47	19650	20221013	7.89	37500	-43.47	20230510	20200	4.95	20230103	44600	-52.47	20220729	19650	7.89	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
68	20230719	140747	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	-100	5	-0.47	285574350	13509	143.64	21550	21550	20800	27800	15000	21400	21139.56	8.50	0	1684	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	680	11.31	0.53	12	0.42	1883.00	39991.00	44600	20220729	-52.24	19650	20221013	8.40	37500	-43.20	20230510	20200	5.45	20230103	44600	-52.24	20220729	19650	8.40	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
69	20230719	130738	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	-200	5	-0.93	267135600	12644	134.44	21550	21550	20800	27800	15000	21400	21127.46	8.50	0	2141	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	677	11.26	0.53	12	0.40	1883.00	39991.00	44600	20220729	-52.47	19650	20221013	7.89	37500	-43.47	20230510	20200	4.95	20230103	44600	-52.47	20220729	19650	7.89	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
70	20230719	120748	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21150	-250	5	-1.17	265673500	12575	133.71	21550	21550	20800	27800	15000	21400	21127.12	8.50	0	2142	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	675	11.23	0.53	12	0.39	1883.00	39991.00	44600	20220729	-52.58	19650	20221013	7.63	37500	-43.60	20230510	20200	4.70	20230103	44600	-52.58	20220729	19650	7.63	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
71	20230719	110747	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	-50	5	-0.23	219845950	10409	110.68	21550	21550	20800	27800	15000	21400	21120.76	8.50	0	895	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	682	11.34	0.53	12	0.33	1883.00	39991.00	44600	20220729	-52.13	19650	20221013	8.65	37500	-43.07	20230510	20200	5.69	20230103	44600	-52.13	20220729	19650	8.65	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
72	20230719	100741	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21150	-250	5	-1.17	181114600	8586	91.29	21550	21550	20800	27800	15000	21400	21094.18	8.50	0	214	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	675	11.23	0.53	12	0.27	1883.00	39991.00	44600	20220729	-52.58	19650	20221013	7.63	37500	-43.60	20230510	20200	4.70	20230103	44600	-52.58	20220729	19650	7.63	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
73	20230719	090741	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	-50	5	-0.23	4575950	214	2.28	21550	21550	21350	27800	15000	21400	21382.94	8.50	0	-106	21900	21650	21450	21200	21000	21550	21100	16	6400	500	15400	50	1	3192883	682	11.34	0.53	12	0.01	1883.00	39991.00	44600	20220729	-52.13	19650	20221013	8.65	37500	-43.07	20230510	20200	5.69	20230103	44600	-52.13	20220729	19650	8.65	20221013	4.68	N	115310	500	15 억		271382	N	N	0	N	00	N
74	20230718	160740	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-200	5	-0.93	200552350	9378	74.06	21700	21700	21250	28050	15150	21600	21385.25	8.68	0	-4287	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	683	11.36	0.54	12	0.29	1883.00	39991.00	44600	20220729	-52.02	19650	20221013	8.91	37500	-42.93	20230510	20200	5.94	20230103	44600	-52.02	20220729	19650	8.91	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
75	20230718	150738	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-200	5	-0.93	190494350	8908	70.35	21700	21700	21250	28050	15150	21600	21384.64	8.68	0	-4229	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	683	11.36	0.54	12	0.28	1883.00	39991.00	44600	20220729	-52.02	19650	20221013	8.91	37500	-42.93	20230510	20200	5.94	20230103	44600	-52.02	20220729	19650	8.91	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
76	20230718	140735	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-200	5	-0.93	185344600	8667	68.44	21700	21700	21250	28050	15150	21600	21385.09	8.68	0	-4257	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	683	11.36	0.54	12	0.27	1883.00	39991.00	44600	20220729	-52.02	19650	20221013	8.91	37500	-42.93	20230510	20200	5.94	20230103	44600	-52.02	20220729	19650	8.91	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
77	20230718	130736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21250	-350	5	-1.62	165222500	7725	61.00	21700	21700	21250	28050	15150	21600	21388.03	8.68	0	-4223	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	678	11.29	0.53	12	0.24	1883.00	39991.00	44600	20220729	-52.35	19650	20221013	8.14	37500	-43.33	20230510	20200	5.20	20230103	44600	-52.35	20220729	19650	8.14	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
78	20230718	120743	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	-300	5	-1.39	129228250	6033	47.64	21700	21700	21300	28050	15150	21600	21420.23	8.68	0	-4200	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	680	11.31	0.53	12	0.19	1883.00	39991.00	44600	20220729	-52.24	19650	20221013	8.40	37500	-43.20	20230510	20200	5.45	20230103	44600	-52.24	20220729	19650	8.40	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
79	20230718	110742	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	-150	5	-0.69	75353750	3510	27.72	21700	21700	21400	28050	15150	21600	21468.30	8.68	0	-2145	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	685	11.39	0.54	12	0.11	1883.00	39991.00	44600	20220729	-51.91	19650	20221013	9.16	37500	-42.80	20230510	20200	6.19	20230103	44600	-51.91	20220729	19650	9.16	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
80	20230718	100735	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	-150	5	-0.69	51286950	2388	18.86	21700	21700	21450	28050	15150	21600	21476.95	8.68	0	-1357	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	685	11.39	0.54	12	0.07	1883.00	39991.00	44600	20220729	-51.91	19650	20221013	9.16	37500	-42.80	20230510	20200	6.19	20230103	44600	-51.91	20220729	19650	9.16	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
81	20230718	090734	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-100	5	-0.46	6748250	314	2.48	21700	21700	21450	28050	15150	21600	21491.24	8.68	0	72	22266	21932	21566	21232	20866	21750	21050	16	6450	500	15550	50	1	3192883	686	11.42	0.54	12	0.01	1883.00	39991.00	44600	20220729	-51.79	19650	20221013	9.41	37500	-42.67	20230510	20200	6.44	20230103	44600	-51.79	20220729	19650	9.41	20221013	4.66	N	115310	500	15 억		277199	N	N	0	N	00	N
82	20230717	160736	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-50	5	-0.23	266500650	12389	83.20	21900	21900	21200	28100	15200	21650	21509.28	8.70	0	1361	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	690	11.47	0.54	12	0.39	1883.00	39991.00	44600	20220729	-51.57	19650	20221013	9.92	37500	-42.40	20230510	20200	6.93	20230103	44600	-51.57	20220729	19650	9.92	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
83	20230717	150732	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-50	5	-0.23	241042200	11208	75.27	21900	21900	21200	28100	15200	21650	21506.26	8.70	0	930	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	690	11.47	0.54	12	0.35	1883.00	39991.00	44600	20220729	-51.57	19650	20221013	9.92	37500	-42.40	20230510	20200	6.93	20230103	44600	-51.57	20220729	19650	9.92	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
84	20230717	140735	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	50	2	0.23	233699050	10869	73.00	21900	21900	21200	28100	15200	21650	21501.43	8.70	0	823	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	693	11.52	0.54	12	0.34	1883.00	39991.00	44600	20220729	-51.35	19650	20221013	10.43	37500	-42.13	20230510	20200	7.43	20230103	44600	-51.35	20220729	19650	10.43	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
85	20230717	130729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-150	5	-0.69	184247300	8585	57.66	21900	21900	21200	28100	15200	21650	21461.54	8.70	0	-11	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	686	11.42	0.54	12	0.27	1883.00	39991.00	44600	20220729	-51.79	19650	20221013	9.41	37500	-42.67	20230510	20200	6.44	20230103	44600	-51.79	20220729	19650	9.41	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
86	20230717	120738	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-150	5	-0.69	180828850	8426	56.59	21900	21900	21200	28100	15200	21650	21460.82	8.70	0	11	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	686	11.42	0.54	12	0.26	1883.00	39991.00	44600	20220729	-51.79	19650	20221013	9.41	37500	-42.67	20230510	20200	6.44	20230103	44600	-51.79	20220729	19650	9.41	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
87	20230717	110729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	0	3	0.00	151822500	7079	47.54	21900	21900	21200	28100	15200	21650	21446.89	8.70	0	-418	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	691	11.50	0.54	12	0.22	1883.00	39991.00	44600	20220729	-51.46	19650	20221013	10.18	37500	-42.27	20230510	20200	7.18	20230103	44600	-51.46	20220729	19650	10.18	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
88	20230717	100730	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-150	5	-0.69	112154800	5228	35.11	21900	21900	21200	28100	15200	21650	21452.72	8.70	0	-1015	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	686	11.42	0.54	12	0.16	1883.00	39991.00	44600	20220729	-51.79	19650	20221013	9.41	37500	-42.67	20230510	20200	6.44	20230103	44600	-51.79	20220729	19650	9.41	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
89	20230717	090729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21200	-450	5	-2.08	23295950	1084	7.28	21900	21900	21200	28100	15200	21650	21490.73	8.70	0	-224	22283	21966	21733	21416	21183	21850	21300	16	6450	500	15580	50	1	3192883	677	11.26	0.53	12	0.03	1883.00	39991.00	44600	20220729	-52.47	19650	20221013	7.89	37500	-43.47	20230510	20200	4.95	20230103	44600	-52.47	20220729	19650	7.89	20221013	4.82	N	115310	500	15 억		277758	N	N	0	N	00	N
90	20230714	160729	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-300	5	-1.37	322106100	14874	90.20	22000	22050	21500	28500	15400	21950	21655.74	8.88	0	-3392	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	691	11.50	0.54	12	0.47	1883.00	39991.00	44600	20220729	-51.46	19650	20221013	10.18	37500	-42.27	20230510	20200	7.18	20230103	44600	-51.46	20220729	19650	10.18	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
91	20230714	150732	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-350	5	-1.59	296117700	13671	82.90	22000	22050	21500	28500	15400	21950	21660.28	8.88	0	-3505	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	690	11.47	0.54	12	0.43	1883.00	39991.00	44600	20220729	-51.57	19650	20221013	9.92	37500	-42.40	20230510	20200	6.93	20230103	44600	-51.57	20220729	19650	9.92	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
92	20230714	140737	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-250	5	-1.14	236072650	10890	66.04	22000	22050	21500	28500	15400	21950	21677.93	8.88	0	-2787	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	693	11.52	0.54	12	0.34	1883.00	39991.00	44600	20220729	-51.35	19650	20221013	10.43	37500	-42.13	20230510	20200	7.43	20230103	44600	-51.35	20220729	19650	10.43	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
93	20230714	130725	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-350	5	-1.59	220384200	10165	61.64	22000	22050	21500	28500	15400	21950	21680.69	8.88	0	-2658	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	690	11.47	0.54	12	0.32	1883.00	39991.00	44600	20220729	-51.57	19650	20221013	9.92	37500	-42.40	20230510	20200	6.93	20230103	44600	-51.57	20220729	19650	9.92	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
94	20230714	120727	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-300	5	-1.37	183923350	8475	51.39	22000	22050	21550	28500	15400	21950	21701.87	8.88	0	-2453	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	691	11.50	0.54	12	0.27	1883.00	39991.00	44600	20220729	-51.46	19650	20221013	10.18	37500	-42.27	20230510	20200	7.18	20230103	44600	-51.46	20220729	19650	10.18	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
95	20230714	110733	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-200	5	-0.91	154298900	7106	43.09	22000	22050	21550	28500	15400	21950	21713.89	8.88	0	-2471	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	694	11.55	0.54	12	0.22	1883.00	39991.00	44600	20220729	-51.23	19650	20221013	10.69	37500	-42.00	20230510	20200	7.67	20230103	44600	-51.23	20220729	19650	10.69	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
96	20230714	100735	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-300	5	-1.37	133463300	6146	37.27	22000	22050	21550	28500	15400	21950	21715.47	8.88	0	-2574	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	691	11.50	0.54	12	0.19	1883.00	39991.00	44600	20220729	-51.46	19650	20221013	10.18	37500	-42.27	20230510	20200	7.18	20230103	44600	-51.46	20220729	19650	10.18	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
97	20230714	090731	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	0	3	0.00	4329300	197	1.19	22000	22050	21950	28500	15400	21950	21976.14	8.88	0	-117	22383	22166	21883	21666	21383	22275	21775	16	6550	500	15800	50	1	3192883	701	11.66	0.55	12	0.01	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.77	N	115310	500	15 억		283471	N	N	0	N	00	N
98	20230713	160728	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	350	2	1.62	358579550	16449	76.56	21650	22100	21600	28050	15150	21600	21799.25	8.76	0	6801	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	701	11.66	0.55	12	0.52	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
99	20230713	150723	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	350	2	1.62	351331600	16118	75.02	21650	22100	21600	28050	15150	21600	21797.47	8.76	0	6798	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	701	11.66	0.55	12	0.50	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
100	20230713	140722	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	250	2	1.16	297053350	13636	63.47	21650	22100	21600	28050	15150	21600	21784.49	8.76	0	5869	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	698	11.60	0.55	12	0.43	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
101	20230713	130726	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	200	2	0.93	222204700	10197	47.46	21650	22100	21600	28050	15150	21600	21791.18	8.76	0	4705	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	696	11.58	0.55	12	0.32	1883.00	39991.00	44600	20220729	-51.12	19650	20221013	10.94	37500	-41.87	20230510	20200	7.92	20230103	44600	-51.12	20220729	19650	10.94	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
102	20230713	120721	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	200	2	0.93	195303500	8963	41.72	21650	22100	21600	28050	15150	21600	21789.97	8.76	0	5158	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	696	11.58	0.55	12	0.28	1883.00	39991.00	44600	20220729	-51.12	19650	20221013	10.94	37500	-41.87	20230510	20200	7.92	20230103	44600	-51.12	20220729	19650	10.94	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
103	20230713	110726	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	350	2	1.62	178212850	8180	38.07	21650	22100	21600	28050	15150	21600	21786.41	8.76	0	5133	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	701	11.66	0.55	12	0.26	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
104	20230713	100722	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	300	2	1.39	128107800	5897	27.45	21650	21900	21600	28050	15150	21600	21724.23	8.76	0	3944	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	699	11.63	0.55	12	0.18	1883.00	39991.00	44600	20220729	-50.90	19650	20221013	11.45	37500	-41.60	20230510	20200	8.42	20230103	44600	-50.90	20220729	19650	11.45	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
105	20230713	090706	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	100	2	0.46	3531050	163	0.76	21650	21750	21650	28050	15150	21600	21662.88	8.76	0	41	22433	22016	21733	21316	21033	21875	21175	16	6450	500	15550	50	1	3192883	693	11.52	0.54	12	0.01	1883.00	39991.00	44600	20220729	-51.35	19650	20221013	10.43	37500	-42.13	20230510	20200	7.43	20230103	44600	-51.35	20220729	19650	10.43	20221013	4.76	N	115310	500	15 억		279633	N	N	0	N	00	N
106	20230712	160720	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-250	5	-1.14	464026850	21458	261.87	21900	22150	21450	28400	15300	21850	21624.89	8.99	0	-3870	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	690	11.47	0.54	12	0.67	1883.00	39991.00	44600	20220729	-51.57	19650	20221013	9.92	37500	-42.40	20230510	20200	6.93	20230103	44600	-51.57	20220729	19650	9.92	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
107	20230712	150715	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-250	5	-1.14	422008400	19512	238.13	21900	22150	21450	28400	15300	21850	21628.15	8.99	0	-4504	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	690	11.47	0.54	12	0.61	1883.00	39991.00	44600	20220729	-51.57	19650	20221013	9.92	37500	-42.40	20230510	20200	6.93	20230103	44600	-51.57	20220729	19650	9.92	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
108	20230712	140714	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-250	5	-1.14	372872050	17231	210.29	21900	22150	21450	28400	15300	21850	21639.61	8.99	0	-4635	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	690	11.47	0.54	12	0.54	1883.00	39991.00	44600	20220729	-51.57	19650	20221013	9.92	37500	-42.40	20230510	20200	6.93	20230103	44600	-51.57	20220729	19650	9.92	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
109	20230712	130716	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-350	5	-1.60	345785150	15974	194.95	21900	22150	21450	28400	15300	21850	21646.75	8.99	0	-4840	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	686	11.42	0.54	12	0.50	1883.00	39991.00	44600	20220729	-51.79	19650	20221013	9.41	37500	-42.67	20230510	20200	6.44	20230103	44600	-51.79	20220729	19650	9.41	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
110	20230712	120718	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	-300	5	-1.37	291398650	13446	164.10	21900	22150	21450	28400	15300	21850	21671.77	8.99	0	-4061	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	688	11.44	0.54	12	0.42	1883.00	39991.00	44600	20220729	-51.68	19650	20221013	9.67	37500	-42.53	20230510	20200	6.68	20230103	44600	-51.68	20220729	19650	9.67	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
111	20230712	110717	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-100	5	-0.46	138361750	6349	77.48	21900	22150	21650	28400	15300	21850	21792.68	8.99	0	-2029	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	694	11.55	0.54	12	0.20	1883.00	39991.00	44600	20220729	-51.23	19650	20221013	10.69	37500	-42.00	20230510	20200	7.67	20230103	44600	-51.23	20220729	19650	10.69	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
112	20230712	100718	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	-50	5	-0.23	71238950	3256	39.74	21900	22150	21750	28400	15300	21850	21879.28	8.99	0	-767	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	696	11.58	0.55	12	0.10	1883.00	39991.00	44600	20220729	-51.12	19650	20221013	10.94	37500	-41.87	20230510	20200	7.92	20230103	44600	-51.12	20220729	19650	10.94	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
113	20230712	090719	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	300	2	1.37	13758200	625	7.63	21900	22150	21850	28400	15300	21850	22013.12	8.99	0	149	22383	22116	21883	21616	21383	22250	21750	16	6550	500	15730	50	1	3192883	707	11.76	0.55	12	0.02	1883.00	39991.00	44600	20220729	-50.34	19650	20221013	12.72	37500	-40.93	20230510	20200	9.65	20230103	44600	-50.34	20220729	19650	12.72	20221013	4.76	N	115310	500	15 억		286888	N	N	0	N	00	N
114	20230711	160708	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	0	3	0.00	177995050	8157	96.72	21800	22150	21650	28400	15300	21850	21821.14	8.98	0	1508	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	698	11.60	0.55	12	0.26	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
115	20230711	150706	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	50	2	0.23	165876800	7602	90.14	21800	22150	21650	28400	15300	21850	21820.15	8.98	0	1414	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	699	11.63	0.55	12	0.24	1883.00	39991.00	44600	20220729	-50.90	19650	20221013	11.45	37500	-41.60	20230510	20200	8.42	20230103	44600	-50.90	20220729	19650	11.45	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
116	20230711	140702	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	-50	5	-0.23	137851250	6315	74.88	21800	22150	21650	28400	15300	21850	21829.18	8.98	0	887	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	696	11.58	0.55	12	0.20	1883.00	39991.00	44600	20220729	-51.12	19650	20221013	10.94	37500	-41.87	20230510	20200	7.92	20230103	44600	-51.12	20220729	19650	10.94	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
117	20230711	130654	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	100	2	0.46	125343400	5742	68.08	21800	22150	21650	28400	15300	21850	21829.22	8.98	0	981	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	701	11.66	0.55	12	0.18	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
118	20230711	120711	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	0	3	0.00	100556600	4606	54.61	21800	22150	21650	28400	15300	21850	21831.65	8.98	0	715	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	698	11.60	0.55	12	0.14	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
119	20230711	110714	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-100	5	-0.46	92915900	4255	50.45	21800	22150	21650	28400	15300	21850	21836.87	8.98	0	751	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	694	11.55	0.54	12	0.13	1883.00	39991.00	44600	20220729	-51.23	19650	20221013	10.69	37500	-42.00	20230510	20200	7.67	20230103	44600	-51.23	20220729	19650	10.69	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
120	20230711	100711	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	100	2	0.46	37379600	1708	20.25	21800	22150	21650	28400	15300	21850	21885.01	8.98	0	137	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	701	11.66	0.55	12	0.05	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
121	20230711	090710	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	200	2	0.92	20607800	945	11.20	21800	22050	21650	28400	15300	21850	21807.20	8.98	0	191	22316	22082	21766	21532	21216	21925	21375	16	6550	500	15730	50	1	3192883	704	11.71	0.55	12	0.03	1883.00	39991.00	44600	20220729	-50.56	19650	20221013	12.21	37500	-41.20	20230510	20200	9.16	20230103	44600	-50.56	20220729	19650	12.21	20221013	4.77	N	115310	500	15 억		286694	N	N	0	N	00	N
122	20230710	160705	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-200	5	-0.91	183419550	8431	105.07	21950	22000	21450	28650	15450	22050	21755.37	9.00	0	516	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	698	11.60	0.55	12	0.26	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
123	20230710	150705	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-350	5	-1.59	182545550	8391	104.57	21950	22000	21450	28650	15450	22050	21754.92	9.00	0	519	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	693	11.52	0.54	12	0.26	1883.00	39991.00	44600	20220729	-51.35	19650	20221013	10.43	37500	-42.13	20230510	20200	7.43	20230103	44600	-51.35	20220729	19650	10.43	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
124	20230710	140658	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-200	5	-0.91	158205500	7276	90.68	21950	22000	21450	28650	15450	22050	21743.47	9.00	0	859	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	698	11.60	0.55	12	0.23	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
125	20230710	130651	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-150	5	-0.68	113102100	5207	64.89	21950	22000	21450	28650	15450	22050	21721.16	9.00	0	-516	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	699	11.63	0.55	12	0.16	1883.00	39991.00	44600	20220729	-50.90	19650	20221013	11.45	37500	-41.60	20230510	20200	8.42	20230103	44600	-50.90	20220729	19650	11.45	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
126	20230710	120707	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	-250	5	-1.13	97689500	4503	56.12	21950	22000	21450	28650	15450	22050	21694.31	9.00	0	-205	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	696	11.58	0.55	12	0.14	1883.00	39991.00	44600	20220729	-51.12	19650	20221013	10.94	37500	-41.87	20230510	20200	7.92	20230103	44600	-51.12	20220729	19650	10.94	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
127	20230710	110706	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-300	5	-1.36	83387050	3845	47.92	21950	22000	21450	28650	15450	22050	21687.14	9.00	0	-231	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	694	11.55	0.54	12	0.12	1883.00	39991.00	44600	20220729	-51.23	19650	20221013	10.69	37500	-42.00	20230510	20200	7.67	20230103	44600	-51.23	20220729	19650	10.69	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
128	20230710	100707	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-200	5	-0.91	72462000	3345	41.69	21950	21950	21450	28650	15450	22050	21662.78	9.00	0	-459	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	698	11.60	0.55	12	0.10	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
129	20230710	090700	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	-600	5	-2.72	47885600	2213	27.58	21950	21950	21450	28650	15450	22050	21638.32	9.00	0	-823	22416	22232	22016	21832	21616	22125	21725	16	6600	500	15870	50	1	3192883	685	11.39	0.54	12	0.07	1883.00	39991.00	44600	20220729	-51.91	19650	20221013	9.16	37500	-42.80	20230510	20200	6.19	20230103	44600	-51.91	20220729	19650	9.16	20221013	4.82	N	115310	500	15 억		287438	N	N	0	N	00	N
130	20230707	160658	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	-150	5	-0.68	176094500	8024	44.91	22200	22200	21800	28850	15550	22200	21945.96	9.10	0	-1919	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	704	11.71	0.55	12	0.25	1883.00	39991.00	44600	20220729	-50.56	19650	20221013	12.21	37500	-41.20	20230510	20200	9.16	20230103	44600	-50.56	20220729	19650	12.21	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
131	20230707	150658	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-250	5	-1.13	133531800	6085	34.06	22200	22200	21800	28850	15550	22200	21944.42	9.10	0	-1158	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	701	11.66	0.55	12	0.19	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
132	20230707	140712	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	-200	5	-0.90	117069100	5336	29.87	22200	22200	21800	28850	15550	22200	21939.49	9.10	0	-1216	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	702	11.68	0.55	12	0.17	1883.00	39991.00	44600	20220729	-50.67	19650	20221013	11.96	37500	-41.33	20230510	20200	8.91	20230103	44600	-50.67	20220729	19650	11.96	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
133	20230707	130704	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-300	5	-1.35	99589850	4544	25.43	22200	22200	21800	28850	15550	22200	21916.78	9.10	0	-955	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	699	11.63	0.55	12	0.14	1883.00	39991.00	44600	20220729	-50.90	19650	20221013	11.45	37500	-41.60	20230510	20200	8.42	20230103	44600	-50.90	20220729	19650	11.45	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
134	20230707	120705	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-350	5	-1.58	85899750	3919	21.94	22200	22200	21800	28850	15550	22200	21918.79	9.10	0	-576	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	698	11.60	0.55	12	0.12	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
135	20230707	110708	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-350	5	-1.58	71053550	3240	18.14	22200	22200	21800	28850	15550	22200	21930.11	9.10	0	-384	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	698	11.60	0.55	12	0.10	1883.00	39991.00	44600	20220729	-51.01	19650	20221013	11.20	37500	-41.73	20230510	20200	8.17	20230103	44600	-51.01	20220729	19650	11.20	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
136	20230707	100659	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-250	5	-1.13	46790700	2133	11.94	22200	22200	21800	28850	15550	22200	21936.57	9.10	0	-208	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	701	11.66	0.55	12	0.07	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
137	20230707	090700	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-250	5	-1.13	15003850	683	3.82	22200	22200	21800	28850	15550	22200	21967.57	9.10	0	-101	23033	22616	22333	21916	21633	22475	21775	16	6650	500	15980	50	1	3192883	701	11.66	0.55	12	0.02	1883.00	39991.00	44600	20220729	-50.78	19650	20221013	11.70	37500	-41.47	20230510	20200	8.66	20230103	44600	-50.78	20220729	19650	11.70	20221013	4.77	N	115310	500	15 억		290657	N	N	0	N	00	N
138	20230706	160659	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	-550	5	-2.42	397862600	17846	82.05	22450	22750	22050	29550	15950	22750	22294.23	9.22	0	-2352	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	709	11.79	0.56	12	0.56	1883.00	39991.00	44600	20220729	-50.22	19650	20221013	12.98	37500	-40.80	20230510	20200	9.90	20230103	44600	-50.22	20220729	19650	12.98	20221013	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
139	20230706	150700	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	-650	5	-2.86	368248800	16506	75.89	22450	22750	22100	29550	15950	22750	22310.00	9.22	0	-2148	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	706	11.74	0.55	12	0.52	1883.00	39991.00	44600	20220729	-50.45	19650	20221013	12.47	37500	-41.07	20230510	20200	9.41	20230103	44600	-50.45	20220729	19650	12.47	20221013	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
140	20230706	140701	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-350	5	-1.54	302116350	13521	62.17	22450	22750	22100	29550	15950	22750	22344.23	9.22	0	-2208	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	715	11.90	0.56	12	0.42	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	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
141	20230706	130700	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22250	-500	5	-2.20	231780750	10354	47.60	22450	22750	22100	29550	15950	22750	22385.62	9.22	0	-2174	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	710	11.82	0.56	12	0.32	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	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
142	20230706	120658	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	-200	5	-0.88	124173000	5523	25.39	22450	22750	22350	29550	15950	22750	22482.89	9.22	0	-685	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	720	11.98	0.56	12	0.17	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	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
143	20230706	110704	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22650	-100	5	-0.44	84005550	3739	17.19	22450	22750	22350	29550	15950	22750	22467.38	9.22	0	-525	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	723	12.03	0.57	12	0.12	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	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
144	20230706	100659	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	-200	5	-0.88	72063750	3211	14.76	22450	22600	22350	29550	15950	22750	22442.77	9.22	0	-324	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	720	11.98	0.56	12	0.10	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	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
145	20230706	090659	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22500	-250	5	-1.10	21985650	980	4.51	22450	22550	22350	29550	15950	22750	22434.34	9.22	0	200	23750	23250	22800	22300	21850	23025	22075	16	6800	500	16380	50	1	3192883	718	11.95	0.56	12	0.03	1883.00	39991.00	44600	20220729	-49.55	19650	20221013	14.50	37500	-40.00	20230510	20200	11.39	20230103	44600	-49.55	20220729	19650	14.50	20221013	4.83	N	115310	500	15 억		294439	N	N	0	N	00	N
146	20230705	160656	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22750	-550	5	-2.36	476378000	20968	74.05	23300	23300	22350	30250	16350	23300	22719.29	9.39	0	-3248	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	726	12.08	0.57	12	0.66	1883.00	39991.00	44600	20220729	-48.99	19650	20221013	15.78	37500	-39.33	20230510	20200	12.62	20230103	44600	-48.99	20220729	19650	15.78	20221013	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
147	20230705	150654	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22650	-650	5	-2.79	445733800	19616	69.27	23300	23300	22350	30250	16350	23300	22722.97	9.39	0	-2904	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	723	12.03	0.57	12	0.61	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	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
148	20230705	140647	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22750	-550	5	-2.36	393872750	17324	61.18	23300	23300	22350	30250	16350	23300	22735.67	9.39	0	-2764	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	726	12.08	0.57	12	0.54	1883.00	39991.00	44600	20220729	-48.99	19650	20221013	15.78	37500	-39.33	20230510	20200	12.62	20230103	44600	-48.99	20220729	19650	15.78	20221013	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
149	20230705	130648	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22800	-500	5	-2.15	347996450	15301	54.03	23300	23300	22350	30250	16350	23300	22743.38	9.39	0	-2442	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	728	12.11	0.57	12	0.48	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	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
150	20230705	120648	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22850	-450	5	-1.93	252562050	11101	39.20	23300	23300	22350	30250	16350	23300	22751.29	9.39	0	-2400	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	730	12.13	0.57	12	0.35	1883.00	39991.00	44600	20220729	-48.77	19650	20221013	16.28	37500	-39.07	20230510	20200	13.12	20230103	44600	-48.77	20220729	19650	16.28	20221013	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
151	20230705	110655	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22650	-650	5	-2.79	223360800	9819	34.68	23300	23300	22350	30250	16350	23300	22747.82	9.39	0	-2033	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	723	12.03	0.57	12	0.31	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	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
152	20230705	100650	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22700	-600	5	-2.58	164704900	7222	25.50	23300	23300	22350	30250	16350	23300	22806.00	9.39	0	-1408	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	725	12.06	0.57	12	0.23	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	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
153	20230705	090648	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23100	-200	5	-0.86	32463600	1404	4.96	23300	23300	22950	30250	16350	23300	23122.22	9.39	0	-760	24466	23882	23116	22532	21766	24175	22825	16	6950	500	16770	50	1	3192883	738	12.27	0.58	12	0.04	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	4.73	N	115310	500	15 억		299871	N	N	0	N	00	N
154	20230704	160646	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23300	550	2	2.42	652635550	28317	173.10	22850	23700	22350	29550	15950	22750	23047.47	9.32	0	10318	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	50	1	3192883	744	12.37	0.58	12	0.89	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	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
155	20230704	150638	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23200	450	2	1.98	638515350	27710	169.39	22850	23700	22350	29550	15950	22750	23042.78	9.32	0	10356	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	50	1	3192883	741	12.32	0.58	12	0.87	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	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
156	20230704	140644	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23350	600	2	2.64	546245750	23727	145.04	22850	23700	22350	29550	15950	22750	23022.12	9.32	0	8450	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	50	1	3192883	746	12.40	0.58	12	0.74	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	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
157	20230704	130634	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23350	600	2	2.64	507441000	22064	134.87	22850	23700	22350	29550	15950	22750	22998.59	9.32	0	7206	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	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	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
158	20230704	120640	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23000	250	2	1.10	409524050	17871	109.24	22850	23700	22350	29550	15950	22750	22915.56	9.32	0	4409	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	50	1	3192883	734	12.21	0.58	12	0.56	1883.00	39991.00	44600	20220729	-48.43	19650	20221013	17.05	37500	-38.67	20230510	20200	13.86	20230103	44600	-48.43	20220729	19650	17.05	20221013	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
159	20230704	110636	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23550	800	2	3.52	268232750	11743	71.78	22850	23700	22350	29550	15950	22750	22841.93	9.32	0	2401	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	50	1	3192883	752	12.51	0.59	12	0.37	1883.00	39991.00	44600	20220729	-47.20	19650	20221013	19.85	37500	-37.20	20230510	20200	16.58	20230103	44600	-47.20	20220729	19650	19.85	20221013	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
160	20230704	100634	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-350	5	-1.54	104771200	4666	28.52	22850	22850	22350	29550	15950	22750	22454.18	9.32	0	-786	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	50	1	3192883	715	11.90	0.56	12	0.15	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	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
161	20230704	090633	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-350	5	-1.54	15762200	697	4.26	22850	22850	22400	29550	15950	22750	22614.35	9.32	0	-415	23983	23366	22933	22316	21883	23150	22100	16	6800	500	16380	50	1	3192883	715	11.90	0.56	12	0.02	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	4.71	N	115310	500	15 억		297668	N	N	0	N	00	N
162	20230703	160626	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22750	-350	5	-1.52	374688950	16353	62.60	23100	23550	22500	30000	16200	23100	22912.62	9.56	0	-5550	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	726	12.08	0.57	12	0.51	1883.00	39991.00	44600	20220729	-48.99	19650	20221013	15.78	37500	-39.33	20230510	20200	12.62	20230103	44600	-48.99	20220729	19650	15.78	20221013	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N
163	20230703	150633	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22750	-350	5	-1.52	356842100	15566	59.58	23100	23550	22500	30000	16200	23100	22924.46	9.56	0	-5169	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	726	12.08	0.57	12	0.49	1883.00	39991.00	44600	20220729	-48.99	19650	20221013	15.78	37500	-39.33	20230510	20200	12.62	20230103	44600	-48.99	20220729	19650	15.78	20221013	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N
164	20230703	140632	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22650	-450	5	-1.95	325555000	14185	54.30	23100	23550	22500	30000	16200	23100	22950.65	9.56	0	-4809	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	723	12.03	0.57	12	0.44	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	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N
165	20230703	130627	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22850	-250	5	-1.08	230457450	9988	38.23	23100	23550	22700	30000	16200	23100	23073.43	9.56	0	-3378	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	730	12.13	0.57	12	0.31	1883.00	39991.00	44600	20220729	-48.77	19650	20221013	16.28	37500	-39.07	20230510	20200	13.12	20230103	44600	-48.77	20220729	19650	16.28	20221013	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N
166	20230703	120635	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23100	0	3	0.00	179173650	7747	29.65	23100	23550	22850	30000	16200	23100	23128.13	9.56	0	-1247	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	738	12.27	0.58	12	0.24	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	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N
167	20230703	110629	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22900	-200	5	-0.87	149982450	6475	24.78	23100	23550	22850	30000	16200	23100	23163.31	9.56	0	-1287	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	731	12.16	0.57	12	0.20	1883.00	39991.00	44600	20220729	-48.65	19650	20221013	16.54	37500	-38.93	20230510	20200	13.37	20230103	44600	-48.65	20220729	19650	16.54	20221013	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N
168	20230703	100619	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23200	100	2	0.43	71658500	3074	11.77	23100	23550	23050	30000	16200	23100	23311.16	9.56	0	-147	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	741	12.32	0.58	12	0.10	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	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N
169	20230703	090626	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	23500	400	2	1.73	33571850	1433	5.49	23100	23550	23100	30000	16200	23100	23427.67	9.56	0	21	24300	23700	22950	22350	21600	24000	22650	16	6900	500	16630	50	1	3192883	750	12.48	0.59	12	0.04	1883.00	39991.00	44600	20220729	-47.31	19650	20221013	19.59	37500	-37.33	20230510	20200	16.34	20230103	44600	-47.31	20220729	19650	19.59	20221013	4.80	N	115310	500	15 억		305355	N	N	0	N	00	N