KissMeData/052600/price/prices-20230801.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	20230831	160533	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4890	-55	5	-1.11	198284750	40295	125.26	4945	4980	4880	6420	3465	4945	4920.90	2.60	0	-5124	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	565	28.76	1.58	12	0.35	170.00	3096.00	7870	20220830	-37.87	4235	20230726	15.47	6970	-29.84	20230316	4235	15.47	20230726	7650	-36.08	20220906	4235	15.47	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
3	20230831	150655	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4890	-55	5	-1.11	181150735	36789	114.36	4945	4980	4885	6420	3465	4945	4924.05	2.60	0	-5154	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	565	28.76	1.58	12	0.32	170.00	3096.00	7870	20220830	-37.87	4235	20230726	15.47	6970	-29.84	20230316	4235	15.47	20230726	7650	-36.08	20220906	4235	15.47	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
4	20230831	140735	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4915	-30	5	-0.61	150948650	30621	95.18	4945	4980	4885	6420	3465	4945	4929.58	2.60	0	-4929	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	568	28.91	1.59	12	0.26	170.00	3096.00	7870	20220830	-37.55	4235	20230726	16.06	6970	-29.48	20230316	4235	16.06	20230726	7650	-35.75	20220906	4235	16.06	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
5	20230831	130712	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4935	-10	5	-0.20	121799750	24683	76.73	4945	4980	4900	6420	3465	4945	4934.56	2.60	0	-3716	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	571	29.03	1.59	12	0.21	170.00	3096.00	7870	20220830	-37.29	4235	20230726	16.53	6970	-29.20	20230316	4235	16.53	20230726	7650	-35.49	20220906	4235	16.53	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
6	20230831	120727	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4925	-20	5	-0.40	104234650	21111	65.62	4945	4980	4900	6420	3465	4945	4937.46	2.60	0	-2918	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	570	28.97	1.59	12	0.18	170.00	3096.00	7870	20220830	-37.42	4235	20230726	16.29	6970	-29.34	20230316	4235	16.29	20230726	7650	-35.62	20220906	4235	16.29	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
7	20230831	111017	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4940	-5	5	-0.10	74739110	15115	46.98	4945	4980	4915	6420	3465	4945	4944.70	2.60	0	-2917	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	571	29.06	1.60	12	0.13	170.00	3096.00	7870	20220830	-37.23	4235	20230726	16.65	6970	-29.12	20230316	4235	16.65	20230726	7650	-35.42	20220906	4235	16.65	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
8	20230831	100801	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4950	5	2	0.10	46344050	9354	29.08	4945	4980	4925	6420	3465	4945	4954.46	2.60	0	-716	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	572	29.12	1.60	12	0.08	170.00	3096.00	7870	20220830	-37.10	4235	20230726	16.88	6970	-28.98	20230316	4235	16.88	20230726	7650	-35.29	20220906	4235	16.88	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
9	20230831	090646	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4945	0	3	0.00	15049590	3036	9.44	4945	4980	4945	6420	3465	4945	4957.05	2.60	0	-270	4975	4960	4930	4915	4885	4967	4922	58	1475	500	3560	5	1	11563700	572	29.09	1.60	12	0.03	170.00	3096.00	7870	20220830	-37.17	4235	20230726	16.77	6970	-29.05	20230316	4235	16.77	20230726	7650	-35.36	20220906	4235	16.77	20230726	5.31	N	052600	500	57 억		300758	N	N	0	N	00	N
10	20230830	160537	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4945	20	2	0.41	157835485	32070	73.32	4910	4945	4900	6400	3450	4925	4921.48	2.58	0	2264	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	572	29.09	1.60	12	0.28	170.00	3096.00	7870	20220830	-37.17	4235	20230726	16.77	6970	-29.05	20230316	4235	16.77	20230726	7870	-37.17	20220830	4235	16.77	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
11	20230830	150639	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4930	5	2	0.10	149130935	30308	69.29	4910	4945	4900	6400	3450	4925	4920.51	2.58	0	2297	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	570	29.00	1.59	12	0.26	170.00	3096.00	7870	20220830	-37.36	4235	20230726	16.41	6970	-29.27	20230316	4235	16.41	20230726	7870	-37.36	20220830	4235	16.41	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
12	20230830	140711	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4920	-5	5	-0.10	139665110	28389	64.90	4910	4945	4900	6400	3450	4925	4919.69	2.58	0	2003	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	569	28.94	1.59	12	0.25	170.00	3096.00	7870	20220830	-37.48	4235	20230726	16.17	6970	-29.41	20230316	4235	16.17	20230726	7870	-37.48	20220830	4235	16.17	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
13	20230830	130657	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4915	-10	5	-0.20	100300505	20374	46.58	4910	4945	4900	6400	3450	4925	4922.97	2.58	0	-90	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	568	28.91	1.59	12	0.18	170.00	3096.00	7870	20220830	-37.55	4235	20230726	16.06	6970	-29.48	20230316	4235	16.06	20230726	7870	-37.55	20220830	4235	16.06	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
14	20230830	120711	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4920	-5	5	-0.10	93153435	18921	43.26	4910	4945	4900	6400	3450	4925	4923.28	2.58	0	218	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	569	28.94	1.59	12	0.16	170.00	3096.00	7870	20220830	-37.48	4235	20230726	16.17	6970	-29.41	20230316	4235	16.17	20230726	7870	-37.48	20220830	4235	16.17	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
15	20230830	111008	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4930	5	2	0.10	64119400	13033	29.80	4910	4935	4900	6400	3450	4925	4919.77	2.58	0	-284	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	570	29.00	1.59	12	0.11	170.00	3096.00	7870	20220830	-37.36	4235	20230726	16.41	6970	-29.27	20230316	4235	16.41	20230726	7870	-37.36	20220830	4235	16.41	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
16	20230830	100737	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4915	-10	5	-0.20	34751590	7074	16.17	4910	4935	4900	6400	3450	4925	4912.58	2.58	0	-288	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	568	28.91	1.59	12	0.06	170.00	3096.00	7870	20220830	-37.55	4235	20230726	16.06	6970	-29.48	20230316	4235	16.06	20230726	7870	-37.55	20220830	4235	16.06	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
17	20230830	090637	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4930	5	2	0.10	11448370	2332	5.33	4910	4930	4900	6400	3450	4925	4909.25	2.58	0	235	5041	4982	4906	4847	4771	5012	4877	58	1475	500	3540	5	1	11563700	570	29.00	1.59	12	0.02	170.00	3096.00	7870	20220830	-37.36	4235	20230726	16.41	6970	-29.27	20230316	4235	16.41	20230726	7870	-37.36	20220830	4235	16.41	20230726	5.37	N	052600	500	57 억		298457	N	N	0	N	00	N
18	20230829	160533	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4925	95	2	1.97	214705800	43742	110.16	4830	4965	4830	6270	3385	4830	4908.46	2.54	0	4298	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	570	28.97	1.59	12	0.38	170.00	3096.00	7870	20220830	-37.42	4235	20230726	16.29	6970	-29.34	20230316	4235	16.29	20230726	7870	-37.42	20220830	4235	16.29	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
19	20230829	150643	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4900	70	2	1.45	206010760	41973	105.70	4830	4965	4830	6270	3385	4830	4908.17	2.54	0	4253	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	567	28.82	1.58	12	0.36	170.00	3096.00	7870	20220830	-37.74	4235	20230726	15.70	6970	-29.70	20230316	4235	15.70	20230726	7870	-37.74	20220830	4235	15.70	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
20	20230829	140735	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4920	90	2	1.86	189051295	38515	97.00	4830	4965	4830	6270	3385	4830	4908.51	2.54	0	3827	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	569	28.94	1.59	12	0.33	170.00	3096.00	7870	20220830	-37.48	4235	20230726	16.17	6970	-29.41	20230316	4235	16.17	20230726	7870	-37.48	20220830	4235	16.17	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
21	20230829	130700	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4930	100	2	2.07	170811445	34803	87.65	4830	4965	4830	6270	3385	4830	4907.95	2.54	0	5670	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	570	29.00	1.59	12	0.30	170.00	3096.00	7870	20220830	-37.36	4235	20230726	16.41	6970	-29.27	20230316	4235	16.41	20230726	7870	-37.36	20220830	4235	16.41	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
22	20230829	120724	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4920	90	2	1.86	154669700	31525	79.39	4830	4965	4830	6270	3385	4830	4906.26	2.54	0	4875	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	569	28.94	1.59	12	0.27	170.00	3096.00	7870	20220830	-37.48	4235	20230726	16.17	6970	-29.41	20230316	4235	16.17	20230726	7870	-37.48	20220830	4235	16.17	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
23	20230829	111131	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4915	85	2	1.76	126001380	25698	64.72	4830	4965	4830	6270	3385	4830	4903.16	2.54	0	4718	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	568	28.91	1.59	12	0.22	170.00	3096.00	7870	20220830	-37.55	4235	20230726	16.06	6970	-29.48	20230316	4235	16.06	20230726	7870	-37.55	20220830	4235	16.06	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
24	20230829	100759	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4900	70	2	1.45	83290285	17026	42.88	4830	4925	4830	6270	3385	4830	4891.95	2.54	0	2875	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	567	28.82	1.58	12	0.15	170.00	3096.00	7870	20220830	-37.74	4235	20230726	15.70	6970	-29.70	20230316	4235	15.70	20230726	7870	-37.74	20220830	4235	15.70	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
25	20230829	090522	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4865	35	2	0.72	9948365	2056	5.18	4830	4870	4830	6270	3385	4830	4838.70	2.54	0	-109	4903	4866	4803	4766	4703	4885	4785	58	1440	500	3470	5	1	11563700	563	28.62	1.57	12	0.02	170.00	3096.00	7870	20220830	-38.18	4235	20230726	14.88	6970	-30.20	20230316	4235	14.88	20230726	7870	-38.18	20220830	4235	14.88	20230726	5.31	N	052600	500	57 억		294044	N	N	0	N	00	N
26	20230828	160518	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4830	70	2	1.47	190950115	39708	131.62	4740	4840	4740	6180	3335	4760	4808.80	2.47	0	7675	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	559	28.41	1.56	12	0.34	170.00	3096.00	7870	20220830	-38.63	4235	20230726	14.05	6970	-30.70	20230316	4235	14.05	20230726	7870	-38.63	20220830	4235	14.05	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
27	20230828	150523	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4825	65	2	1.37	179681880	37375	123.89	4740	4840	4740	6180	3335	4760	4807.54	2.47	0	7784	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	558	28.38	1.56	12	0.32	170.00	3096.00	7870	20220830	-38.69	4235	20230726	13.93	6970	-30.77	20230316	4235	13.93	20230726	7870	-38.69	20220830	4235	13.93	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
28	20230828	140524	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4820	60	2	1.26	142436305	29646	98.27	4740	4840	4740	6180	3335	4760	4804.57	2.47	0	6382	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	557	28.35	1.56	12	0.26	170.00	3096.00	7870	20220830	-38.75	4235	20230726	13.81	6970	-30.85	20230316	4235	13.81	20230726	7870	-38.75	20220830	4235	13.81	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
29	20230828	130529	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4815	55	2	1.16	134120750	27923	92.56	4740	4840	4740	6180	3335	4760	4803.24	2.47	0	6024	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	557	28.32	1.56	12	0.24	170.00	3096.00	7870	20220830	-38.82	4235	20230726	13.70	6970	-30.92	20230316	4235	13.70	20230726	7870	-38.82	20220830	4235	13.70	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
30	20230828	120523	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4815	55	2	1.16	88369405	18438	61.12	4740	4820	4740	6180	3335	4760	4792.79	2.47	0	3790	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	557	28.32	1.56	12	0.16	170.00	3096.00	7870	20220830	-38.82	4235	20230726	13.70	6970	-30.92	20230316	4235	13.70	20230726	7870	-38.82	20220830	4235	13.70	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
31	20230828	110520	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4820	60	2	1.26	79599280	16618	55.08	4740	4820	4740	6180	3335	4760	4789.94	2.47	0	3578	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	557	28.35	1.56	12	0.14	170.00	3096.00	7870	20220830	-38.75	4235	20230726	13.81	6970	-30.85	20230316	4235	13.81	20230726	7870	-38.75	20220830	4235	13.81	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
32	20230828	100515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4795	35	2	0.74	48094635	10068	33.37	4740	4810	4740	6180	3335	4760	4776.98	2.47	0	1968	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	554	28.21	1.55	12	0.09	170.00	3096.00	7870	20220830	-39.07	4235	20230726	13.22	6970	-31.21	20230316	4235	13.22	20230726	7870	-39.07	20220830	4235	13.22	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
33	20230828	090524	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4780	20	2	0.42	8922715	1876	6.22	4740	4780	4740	6180	3335	4760	4756.24	2.47	0	249	4850	4805	4750	4705	4650	4777	4677	58	1420	500	3420	5	1	11563700	553	28.12	1.54	12	0.02	170.00	3096.00	7870	20220830	-39.26	4235	20230726	12.87	6970	-31.42	20230316	4235	12.87	20230726	7870	-39.26	20220830	4235	12.87	20230726	5.33	N	052600	500	57 억		285441	N	N	0	N	00	N
34	20230825	160519	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4760	-30	5	-0.63	139103590	29410	61.63	4790	4795	4695	6220	3355	4790	4729.80	2.53	0	-8836	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	550	28.00	1.54	12	0.25	170.00	3096.00	7870	20220830	-39.52	4235	20230726	12.40	6970	-31.71	20230316	4235	12.40	20230726	7870	-39.52	20220830	4235	12.40	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
35	20230825	150523	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4715	-75	5	-1.57	123443695	26113	54.72	4790	4795	4695	6220	3355	4790	4727.29	2.53	0	-8225	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	545	27.74	1.52	12	0.23	170.00	3096.00	7870	20220830	-40.09	4235	20230726	11.33	6970	-32.35	20230316	4235	11.33	20230726	7870	-40.09	20220830	4235	11.33	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
36	20230825	140520	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4720	-70	5	-1.46	101011585	21348	44.74	4790	4795	4695	6220	3355	4790	4731.67	2.53	0	-7048	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	546	27.76	1.52	12	0.18	170.00	3096.00	7870	20220830	-40.03	4235	20230726	11.45	6970	-32.28	20230316	4235	11.45	20230726	7870	-40.03	20220830	4235	11.45	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
37	20230825	130519	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4720	-70	5	-1.46	90816440	19186	40.21	4790	4795	4695	6220	3355	4790	4733.47	2.53	0	-6643	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	546	27.76	1.52	12	0.17	170.00	3096.00	7870	20220830	-40.03	4235	20230726	11.45	6970	-32.28	20230316	4235	11.45	20230726	7870	-40.03	20220830	4235	11.45	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
38	20230825	120518	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4740	-50	5	-1.04	76144375	16078	33.69	4790	4795	4695	6220	3355	4790	4735.94	2.53	0	-5094	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	548	27.88	1.53	12	0.14	170.00	3096.00	7870	20220830	-39.77	4235	20230726	11.92	6970	-31.99	20230316	4235	11.92	20230726	7870	-39.77	20220830	4235	11.92	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
39	20230825	110520	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4705	-85	5	-1.77	59374880	12530	26.26	4790	4795	4695	6220	3355	4790	4738.62	2.53	0	-4523	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	544	27.68	1.52	12	0.11	170.00	3096.00	7870	20220830	-40.22	4235	20230726	11.10	6970	-32.50	20230316	4235	11.10	20230726	7870	-40.22	20220830	4235	11.10	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
40	20230825	100520	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4735	-55	5	-1.15	44003520	9266	19.42	4790	4795	4715	6220	3355	4790	4748.92	2.53	0	-4705	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	548	27.85	1.53	12	0.08	170.00	3096.00	7870	20220830	-39.83	4235	20230726	11.81	6970	-32.07	20230316	4235	11.81	20230726	7870	-39.83	20220830	4235	11.81	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
41	20230825	090519	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4785	-5	5	-0.10	14204900	2974	6.23	4790	4795	4755	6220	3355	4790	4776.36	2.53	0	-1491	4853	4821	4783	4751	4713	4802	4732	58	1430	500	3440	5	1	11563700	553	28.15	1.55	12	0.03	170.00	3096.00	7870	20220830	-39.20	4235	20230726	12.99	6970	-31.35	20230316	4235	12.99	20230726	7870	-39.20	20220830	4235	12.99	20230726	5.48	N	052600	500	57 억		292081	N	N	0	N	00	N
42	20230824	160515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4790	-25	5	-0.52	227992700	47718	14.25	4800	4815	4745	6250	3375	4815	4777.92	2.53	0	-2195	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	554	28.18	1.55	12	0.41	170.00	3096.00	7870	20220830	-39.14	4235	20230726	13.11	6970	-31.28	20230316	4235	13.11	20230726	7870	-39.14	20220830	4235	13.11	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
43	20230824	150514	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4780	-35	5	-0.73	208748035	43688	13.04	4800	4815	4745	6250	3375	4815	4778.15	2.53	0	-2187	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	553	28.12	1.54	12	0.38	170.00	3096.00	7870	20220830	-39.26	4235	20230726	12.87	6970	-31.42	20230316	4235	12.87	20230726	7870	-39.26	20220830	4235	12.87	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
44	20230824	140515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4770	-45	5	-0.93	188939900	39548	11.81	4800	4815	4745	6250	3375	4815	4777.48	2.53	0	-854	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	552	28.06	1.54	12	0.34	170.00	3096.00	7870	20220830	-39.39	4235	20230726	12.63	6970	-31.56	20230316	4235	12.63	20230726	7870	-39.39	20220830	4235	12.63	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
45	20230824	130519	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4785	-30	5	-0.62	175647625	36771	10.98	4800	4815	4745	6250	3375	4815	4776.80	2.53	0	-366	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	553	28.15	1.55	12	0.32	170.00	3096.00	7870	20220830	-39.20	4235	20230726	12.99	6970	-31.35	20230316	4235	12.99	20230726	7870	-39.20	20220830	4235	12.99	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
46	20230824	120519	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4780	-35	5	-0.73	160876225	33679	10.06	4800	4815	4745	6250	3375	4815	4776.75	2.53	0	-154	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	553	28.12	1.54	12	0.29	170.00	3096.00	7870	20220830	-39.26	4235	20230726	12.87	6970	-31.42	20230316	4235	12.87	20230726	7870	-39.26	20220830	4235	12.87	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
47	20230824	110517	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4780	-35	5	-0.73	114319220	23919	7.14	4800	4815	4745	6250	3375	4815	4779.43	2.53	0	2331	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	553	28.12	1.54	12	0.21	170.00	3096.00	7870	20220830	-39.26	4235	20230726	12.87	6970	-31.42	20230316	4235	12.87	20230726	7870	-39.26	20220830	4235	12.87	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
48	20230824	100516	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4810	-5	5	-0.10	91724860	19206	5.73	4800	4815	4745	6250	3375	4815	4775.84	2.53	0	3777	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	556	28.29	1.55	12	0.17	170.00	3096.00	7870	20220830	-38.88	4235	20230726	13.58	6970	-30.99	20230316	4235	13.58	20230726	7870	-38.88	20220830	4235	13.58	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
49	20230824	090518	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4775	-40	5	-0.83	10325035	2161	0.65	4800	4800	4750	6250	3375	4815	4777.90	2.53	0	-769	5298	5056	4858	4616	4418	5177	4737	58	1435	500	3460	5	1	11563700	552	28.09	1.54	12	0.02	170.00	3096.00	7870	20220830	-39.33	4235	20230726	12.75	6970	-31.49	20230316	4235	12.75	20230726	7870	-39.33	20220830	4235	12.75	20230726	5.44	N	052600	500	57 억		292952	N	N	0	N	00	N
50	20230823	160512	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4815	180	2	3.88	1638848915	334377	485.55	4660	5100	4660	6020	3245	4635	4901.25	2.17	0	44248	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	557	28.32	1.56	12	2.89	170.00	3096.00	7870	20220830	-38.82	4235	20230726	13.70	6970	-30.92	20230316	4235	13.70	20230726	7870	-38.82	20220830	4235	13.70	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
51	20230823	150515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4805	170	2	3.67	1577239295	321544	466.91	4660	5100	4660	6020	3245	4635	4905.21	2.17	0	45671	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	556	28.26	1.55	12	2.78	170.00	3096.00	7870	20220830	-38.95	4235	20230726	13.46	6970	-31.06	20230316	4235	13.46	20230726	7870	-38.95	20220830	4235	13.46	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
52	20230823	140518	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4780	145	2	3.13	1531235355	311897	452.90	4660	5100	4660	6020	3245	4635	4909.43	2.17	0	44439	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	553	28.12	1.54	12	2.70	170.00	3096.00	7870	20220830	-39.26	4235	20230726	12.87	6970	-31.42	20230316	4235	12.87	20230726	7870	-39.26	20220830	4235	12.87	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
53	20230823	130515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4835	200	2	4.31	1411138610	286792	416.45	4660	5100	4660	6020	3245	4635	4920.43	2.17	0	36667	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	559	28.44	1.56	12	2.48	170.00	3096.00	7870	20220830	-38.56	4235	20230726	14.17	6970	-30.63	20230316	4235	14.17	20230726	7870	-38.56	20220830	4235	14.17	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
54	20230823	120517	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4905	270	2	5.83	1244748575	252539	366.71	4660	5100	4660	6020	3245	4635	4928.94	2.17	0	15726	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	567	28.85	1.58	12	2.18	170.00	3096.00	7870	20220830	-37.67	4235	20230726	15.82	6970	-29.63	20230316	4235	15.82	20230726	7870	-37.67	20220830	4235	15.82	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
55	20230823	110515	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4940	305	2	6.58	1137211625	230697	334.99	4660	5100	4660	6020	3245	4635	4929.46	2.17	0	12473	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	571	29.06	1.60	12	2.00	170.00	3096.00	7870	20220830	-37.23	4235	20230726	16.65	6970	-29.12	20230316	4235	16.65	20230726	7870	-37.23	20220830	4235	16.65	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
56	20230823	100514	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4780	145	2	3.13	175125305	37005	53.73	4660	4815	4660	6020	3245	4635	4732.48	2.17	0	12337	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	553	28.12	1.54	12	0.32	170.00	3096.00	7870	20220830	-39.26	4235	20230726	12.87	6970	-31.42	20230316	4235	12.87	20230726	7870	-39.26	20220830	4235	12.87	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
57	20230823	090520	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4750	115	2	2.48	22139905	4702	6.83	4660	4750	4660	6020	3245	4635	4708.61	2.17	0	1594	4918	4776	4688	4546	4458	4732	4502	58	1385	500	3330	5	1	11563700	549	27.94	1.53	12	0.04	170.00	3096.00	7870	20220830	-39.64	4235	20230726	12.16	6970	-31.85	20230316	4235	12.16	20230726	7870	-39.64	20220830	4235	12.16	20230726	5.43	N	052600	500	57 억		250450	N	N	0	N	00	N
58	20230822	160511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4635	-20	5	-0.43	320507435	68348	230.29	4685	4830	4600	6050	3260	4655	4689.39	2.25	0	-9311	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	536	27.26	1.50	12	0.59	170.00	3096.00	7950	20220819	-41.70	4235	20230726	9.45	6970	-33.50	20230316	4235	9.45	20230726	7870	-41.11	20220830	4235	9.45	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
59	20230822	150512	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4645	-10	5	-0.21	284134525	60528	203.94	4685	4830	4600	6050	3260	4655	4694.27	2.25	0	-7745	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	537	27.32	1.50	12	0.52	170.00	3096.00	7950	20220819	-41.57	4235	20230726	9.68	6970	-33.36	20230316	4235	9.68	20230726	7870	-40.98	20220830	4235	9.68	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
60	20230822	140517	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4655	0	3	0.00	275232520	58613	197.49	4685	4830	4600	6050	3260	4655	4695.76	2.25	0	-7476	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	538	27.38	1.50	12	0.51	170.00	3096.00	7950	20220819	-41.45	4235	20230726	9.92	6970	-33.21	20230316	4235	9.92	20230726	7870	-40.85	20220830	4235	9.92	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
61	20230822	130512	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4670	15	2	0.32	263274455	56045	188.84	4685	4830	4600	6050	3260	4655	4697.55	2.25	0	-7569	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	540	27.47	1.51	12	0.48	170.00	3096.00	7950	20220819	-41.26	4235	20230726	10.27	6970	-33.00	20230316	4235	10.27	20230726	7870	-40.66	20220830	4235	10.27	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
62	20230822	120504	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4660	5	2	0.11	255974325	54479	183.56	4685	4830	4600	6050	3260	4655	4698.59	2.25	0	-8154	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	539	27.41	1.51	12	0.47	170.00	3096.00	7950	20220819	-41.38	4235	20230726	10.04	6970	-33.14	20230316	4235	10.04	20230726	7870	-40.79	20220830	4235	10.04	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
63	20230822	110510	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4635	-20	5	-0.43	249106610	53002	178.58	4685	4830	4600	6050	3260	4655	4699.95	2.25	0	-9052	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	536	27.26	1.50	12	0.46	170.00	3096.00	7950	20220819	-41.70	4235	20230726	9.45	6970	-33.50	20230316	4235	9.45	20230726	7870	-41.11	20220830	4235	9.45	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
64	20230822	100508	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4660	5	2	0.11	224056120	47613	160.43	4685	4830	4600	6050	3260	4655	4705.78	2.25	0	-9619	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	539	27.41	1.51	12	0.41	170.00	3096.00	7950	20220819	-41.38	4235	20230726	10.04	6970	-33.14	20230316	4235	10.04	20230726	7870	-40.79	20220830	4235	10.04	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
65	20230822	090511	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4700	45	2	0.97	4736845	1009	3.40	4685	4710	4685	6050	3260	4655	4694.59	2.25	0	-133	4781	4717	4636	4572	4491	4750	4605	58	1395	500	3350	5	1	11563700	543	27.65	1.52	12	0.01	170.00	3096.00	7950	20220819	-40.88	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	7870	-40.28	20220830	4235	10.98	20230726	5.43	N	052600	500	57 억		259762	N	N	0	N	00	N
66	20230821	160510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	20	2	0.43	137655870	29570	148.23	4635	4700	4555	6020	3245	4635	4655.25	2.16	0	9433	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	538	27.38	1.50	12	0.26	170.00	3096.00	7950	20220819	-41.45	4235	20230726	9.92	6970	-33.21	20230316	4235	9.92	20230726	7870	-40.85	20220830	4235	9.92	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
67	20230821	150514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4635	0	3	0.00	129137360	27738	139.04	4635	4700	4555	6020	3245	4635	4655.61	2.16	0	9180	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	536	27.26	1.50	12	0.24	170.00	3096.00	7950	20220819	-41.70	4235	20230726	9.45	6970	-33.50	20230316	4235	9.45	20230726	7870	-41.11	20220830	4235	9.45	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
68	20230821	140513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	35	2	0.76	108366705	23263	116.61	4635	4700	4555	6020	3245	4635	4658.33	2.16	0	8073	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	540	27.47	1.51	12	0.20	170.00	3096.00	7950	20220819	-41.26	4235	20230726	10.27	6970	-33.00	20230316	4235	10.27	20230726	7870	-40.66	20220830	4235	10.27	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
69	20230821	130515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	20	2	0.43	76719600	16470	82.56	4635	4700	4555	6020	3245	4635	4658.14	2.16	0	3833	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	538	27.38	1.50	12	0.14	170.00	3096.00	7950	20220819	-41.45	4235	20230726	9.92	6970	-33.21	20230316	4235	9.92	20230726	7870	-40.85	20220830	4235	9.92	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
70	20230821	120513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	25	2	0.54	52336420	11238	56.33	4635	4700	4555	6020	3245	4635	4657.09	2.16	0	3748	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	539	27.41	1.51	12	0.10	170.00	3096.00	7950	20220819	-41.38	4235	20230726	10.04	6970	-33.14	20230316	4235	10.04	20230726	7870	-40.79	20220830	4235	10.04	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
71	20230821	110512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4690	55	2	1.19	44045320	9464	47.44	4635	4700	4555	6020	3245	4635	4653.99	2.16	0	3247	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	542	27.59	1.51	12	0.08	170.00	3096.00	7950	20220819	-41.01	4235	20230726	10.74	6970	-32.71	20230316	4235	10.74	20230726	7870	-40.41	20220830	4235	10.74	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
72	20230821	100510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	45	2	0.97	30493580	6567	32.92	4635	4700	4555	6020	3245	4635	4643.46	2.16	0	2236	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	541	27.53	1.51	12	0.06	170.00	3096.00	7950	20220819	-41.13	4235	20230726	10.51	6970	-32.86	20230316	4235	10.51	20230726	7870	-40.53	20220830	4235	10.51	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
73	20230821	090517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4630	-5	5	-0.11	3526015	761	3.81	4635	4635	4630	6020	3245	4635	4633.40	2.16	0	259	4738	4686	4598	4546	4458	4712	4572	58	1385	500	3330	5	1	11563700	535	27.24	1.50	12	0.01	170.00	3096.00	7950	20220819	-41.76	4235	20230726	9.33	6970	-33.57	20230316	4235	9.33	20230726	7870	-41.17	20220830	4235	9.33	20230726	5.32	N	052600	500	57 억		249944	N	N	0	N	00	N
74	20230818	160510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4635	-15	5	-0.32	91537620	19948	27.90	4525	4650	4510	6040	3255	4650	4588.81	2.12	0	5136	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	536	27.26	1.50	12	0.17	170.00	3096.00	8000	20220817	-42.06	4235	20230726	9.45	6970	-33.50	20230316	4235	9.45	20230726	7950	-41.70	20220819	4235	9.45	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
75	20230818	150505	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	-10	5	-0.22	81256165	17727	24.79	4525	4650	4510	6040	3255	4650	4583.75	2.12	0	4841	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	537	27.29	1.50	12	0.15	170.00	3096.00	8000	20220817	-42.00	4235	20230726	9.56	6970	-33.43	20230316	4235	9.56	20230726	7950	-41.64	20220819	4235	9.56	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
76	20230818	140510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	-25	5	-0.54	65134115	14226	19.90	4525	4650	4510	6040	3255	4650	4578.53	2.12	0	3855	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	535	27.21	1.49	12	0.12	170.00	3096.00	8000	20220817	-42.19	4235	20230726	9.21	6970	-33.64	20230316	4235	9.21	20230726	7950	-41.82	20220819	4235	9.21	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
77	20230818	130507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4615	-35	5	-0.75	56761610	12411	17.36	4525	4650	4510	6040	3255	4650	4573.49	2.12	0	3634	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	534	27.15	1.49	12	0.11	170.00	3096.00	8000	20220817	-42.31	4235	20230726	8.97	6970	-33.79	20230316	4235	8.97	20230726	7950	-41.95	20220819	4235	8.97	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
78	20230818	120516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	-40	5	-0.86	54288525	11874	16.61	4525	4650	4510	6040	3255	4650	4572.05	2.12	0	3462	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	533	27.12	1.49	12	0.10	170.00	3096.00	8000	20220817	-42.38	4235	20230726	8.85	6970	-33.86	20230316	4235	8.85	20230726	7950	-42.01	20220819	4235	8.85	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
79	20230818	110509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	-10	5	-0.22	48074150	10520	14.71	4525	4650	4510	6040	3255	4650	4569.79	2.12	0	2888	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	537	27.29	1.50	12	0.09	170.00	3096.00	8000	20220817	-42.00	4235	20230726	9.56	6970	-33.43	20230316	4235	9.56	20230726	7950	-41.64	20220819	4235	9.56	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
80	20230818	100510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-85	5	-1.83	33352325	7322	10.24	4525	4590	4510	6040	3255	4650	4555.08	2.12	0	1245	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	528	26.85	1.47	12	0.06	170.00	3096.00	8000	20220817	-42.94	4235	20230726	7.79	6970	-34.51	20230316	4235	7.79	20230726	7950	-42.58	20220819	4235	7.79	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
81	20230818	090510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	-95	5	-2.04	4174120	921	1.29	4525	4560	4525	6040	3255	4650	4532.16	2.12	0	154	4803	4726	4603	4526	4403	4665	4465	58	1392	500	3340	5	1	11563700	527	26.79	1.47	12	0.01	170.00	3096.00	8000	20220817	-43.06	4235	20230726	7.56	6970	-34.65	20230316	4235	7.56	20230726	7950	-42.70	20220819	4235	7.56	20230726	5.28	N	052600	500	57 억		244677	N	N	0	N	00	N
82	20230817	160510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4650	-50	5	-1.06	325520310	70944	142.10	4665	4680	4480	6110	3290	4700	4588.41	2.16	0	-6470	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	538	27.35	1.50	12	0.61	170.00	3096.00	8000	20220817	-41.88	4235	20230726	9.80	6970	-33.29	20230316	4235	9.80	20230726	8000	-41.88	20220817	4235	9.80	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
83	20230817	150515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	-75	5	-1.60	252436280	55226	110.62	4665	4680	4480	6110	3290	4700	4570.97	2.16	0	-5429	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	535	27.21	1.49	12	0.48	170.00	3096.00	8000	20220817	-42.19	4235	20230726	9.21	6970	-33.64	20230316	4235	9.21	20230726	8000	-42.19	20220817	4235	9.21	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
84	20230817	140510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	-40	5	-0.85	216942770	47578	95.30	4665	4665	4480	6110	3290	4700	4559.73	2.16	0	-7474	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	539	27.41	1.51	12	0.41	170.00	3096.00	8000	20220817	-41.75	4235	20230726	10.04	6970	-33.14	20230316	4235	10.04	20230726	8000	-41.75	20220817	4235	10.04	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
85	20230817	130506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	-40	5	-0.85	204779755	44966	90.07	4665	4665	4480	6110	3290	4700	4554.10	2.16	0	-8847	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	539	27.41	1.51	12	0.39	170.00	3096.00	8000	20220817	-41.75	4235	20230726	10.04	6970	-33.14	20230316	4235	10.04	20230726	8000	-41.75	20220817	4235	10.04	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
86	20230817	120509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	-80	5	-1.70	195769615	43028	86.19	4665	4665	4480	6110	3290	4700	4549.82	2.16	0	-9222	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	534	27.18	1.49	12	0.37	170.00	3096.00	8000	20220817	-42.25	4235	20230726	9.09	6970	-33.72	20230316	4235	9.09	20230726	8000	-42.25	20220817	4235	9.09	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
87	20230817	110509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	-145	5	-3.09	171948440	37887	75.89	4665	4665	4480	6110	3290	4700	4538.45	2.16	0	-8219	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	527	26.79	1.47	12	0.33	170.00	3096.00	8000	20220817	-43.06	4235	20230726	7.56	6970	-34.65	20230316	4235	7.56	20230726	8000	-43.06	20220817	4235	7.56	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
88	20230817	100507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4580	-120	5	-2.55	138355040	30508	61.11	4665	4665	4480	6110	3290	4700	4535.04	2.16	0	-8577	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	530	26.94	1.48	12	0.26	170.00	3096.00	8000	20220817	-42.75	4235	20230726	8.15	6970	-34.29	20230316	4235	8.15	20230726	8000	-42.75	20220817	4235	8.15	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
89	20230817	090507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4600	-100	5	-2.13	21230245	4589	9.19	4665	4665	4580	6110	3290	4700	4626.33	2.16	0	-2601	4893	4796	4698	4601	4503	4747	4552	58	1410	500	3380	5	1	11563700	532	27.06	1.49	12	0.04	170.00	3096.00	8000	20220817	-42.50	4235	20230726	8.62	6970	-34.00	20230316	4235	8.62	20230726	8000	-42.50	20220817	4235	8.62	20230726	5.25	N	052600	500	57 억		249353	N	N	0	N	00	N
90	20230816	160508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	-130	5	-2.69	231744220	49606	203.96	4780	4795	4600	6270	3385	4830	4671.70	2.27	0	-13755	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	543	27.65	1.52	12	0.43	170.00	3096.00	8000	20220817	-41.25	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8000	-41.25	20220817	4235	10.98	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
91	20230816	150509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4630	-200	5	-4.14	164380970	35164	144.58	4780	4795	4600	6270	3385	4830	4674.69	2.27	0	-9459	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	535	27.24	1.50	12	0.30	170.00	3096.00	8000	20220817	-42.12	4235	20230726	9.33	6970	-33.57	20230316	4235	9.33	20230726	8000	-42.12	20220817	4235	9.33	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
92	20230816	140508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4630	-200	5	-4.14	154494805	33047	135.87	4780	4795	4600	6270	3385	4830	4675.00	2.27	0	-8537	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	535	27.24	1.50	12	0.29	170.00	3096.00	8000	20220817	-42.12	4235	20230726	9.33	6970	-33.57	20230316	4235	9.33	20230726	8000	-42.12	20220817	4235	9.33	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
93	20230816	130508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	-220	5	-4.55	149397955	31946	131.35	4780	4795	4600	6270	3385	4830	4676.58	2.27	0	-8797	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	533	27.12	1.49	12	0.28	170.00	3096.00	8000	20220817	-42.38	4235	20230726	8.85	6970	-33.86	20230316	4235	8.85	20230726	8000	-42.38	20220817	4235	8.85	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
94	20230816	120514	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4635	-195	5	-4.04	110954440	23653	97.25	4780	4795	4625	6270	3385	4830	4690.92	2.27	0	-9263	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	536	27.26	1.50	12	0.20	170.00	3096.00	8000	20220817	-42.06	4235	20230726	9.45	6970	-33.50	20230316	4235	9.45	20230726	8000	-42.06	20220817	4235	9.45	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
95	20230816	110512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4675	-155	5	-3.21	89074410	18940	77.87	4780	4795	4645	6270	3385	4830	4702.98	2.27	0	-6453	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	541	27.50	1.51	12	0.16	170.00	3096.00	8000	20220817	-41.56	4235	20230726	10.39	6970	-32.93	20230316	4235	10.39	20230726	8000	-41.56	20220817	4235	10.39	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
96	20230816	100508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4685	-145	5	-3.00	81277510	17275	71.03	4780	4795	4645	6270	3385	4830	4704.92	2.27	0	-7098	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	542	27.56	1.51	12	0.15	170.00	3096.00	8000	20220817	-41.44	4235	20230726	10.63	6970	-32.78	20230316	4235	10.63	20230726	8000	-41.44	20220817	4235	10.63	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
97	20230816	090506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4745	-85	5	-1.76	20455830	4282	17.61	4780	4795	4710	6270	3385	4830	4777.17	2.27	0	-943	4913	4871	4808	4766	4703	4840	4735	58	1442	500	3470	5	1	11563700	549	27.91	1.53	12	0.04	170.00	3096.00	8000	20220817	-40.69	4235	20230726	12.04	6970	-31.92	20230316	4235	12.04	20230726	8000	-40.69	20220817	4235	12.04	20230726	5.25	N	052600	500	57 억		262710	N	N	0	N	00	N
98	20230814	160503	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4830	-20	5	-0.41	116416780	24225	55.56	4850	4850	4745	6300	3395	4850	4805.64	2.27	0	-338	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	559	28.41	1.56	12	0.21	170.00	3096.00	8000	20220817	-39.62	4235	20230726	14.05	6970	-30.70	20230316	4235	14.05	20230726	8000	-39.62	20220817	4235	14.05	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
99	20230814	150501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4785	-65	5	-1.34	92941760	19332	44.34	4850	4850	4745	6300	3395	4850	4807.66	2.27	0	-795	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	553	28.15	1.55	12	0.17	170.00	3096.00	8000	20220817	-40.19	4235	20230726	12.99	6970	-31.35	20230316	4235	12.99	20230726	8000	-40.19	20220817	4235	12.99	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
100	20230814	140501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4750	-100	5	-2.06	86085355	17893	41.04	4850	4850	4750	6300	3395	4850	4811.11	2.27	0	-1203	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	549	27.94	1.53	12	0.15	170.00	3096.00	8000	20220817	-40.62	4235	20230726	12.16	6970	-31.85	20230316	4235	12.16	20230726	8000	-40.62	20220817	4235	12.16	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
101	20230814	130500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4805	-45	5	-0.93	74994120	15571	35.71	4850	4850	4785	6300	3395	4850	4816.26	2.27	0	-884	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	556	28.26	1.55	12	0.13	170.00	3096.00	8000	20220817	-39.94	4235	20230726	13.46	6970	-31.06	20230316	4235	13.46	20230726	8000	-39.94	20220817	4235	13.46	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
102	20230814	120459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4810	-40	5	-0.82	67843060	14082	32.30	4850	4850	4785	6300	3395	4850	4817.71	2.27	0	-982	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	556	28.29	1.55	12	0.12	170.00	3096.00	8000	20220817	-39.88	4235	20230726	13.58	6970	-30.99	20230316	4235	13.58	20230726	8000	-39.88	20220817	4235	13.58	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
103	20230814	110459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4805	-45	5	-0.93	60337485	12528	28.73	4850	4850	4785	6300	3395	4850	4816.21	2.27	0	-488	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	556	28.26	1.55	12	0.11	170.00	3096.00	8000	20220817	-39.94	4235	20230726	13.46	6970	-31.06	20230316	4235	13.46	20230726	8000	-39.94	20220817	4235	13.46	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
104	20230814	100459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4815	-35	5	-0.72	55137790	11446	26.25	4850	4850	4790	6300	3395	4850	4817.20	2.27	0	-529	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	557	28.32	1.56	12	0.10	170.00	3096.00	8000	20220817	-39.81	4235	20230726	13.70	6970	-30.92	20230316	4235	13.70	20230726	8000	-39.81	20220817	4235	13.70	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
105	20230814	090459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4825	-25	5	-0.52	18248685	3773	8.65	4850	4850	4825	6300	3395	4850	4836.64	2.27	0	-2102	5003	4926	4863	4786	4723	4965	4825	58	1452	500	3490	5	1	11563700	558	28.38	1.56	12	0.03	170.00	3096.00	8000	20220817	-39.69	4235	20230726	13.93	6970	-30.77	20230316	4235	13.93	20230726	8000	-39.69	20220817	4235	13.93	20230726	5.29	N	052600	500	57 억		262904	N	N	0	N	00	N
106	20230811	160459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4850	15	2	0.31	211899725	43432	97.71	4835	4940	4800	6280	3385	4835	4878.89	2.21	0	6814	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	561	28.53	1.57	12	0.38	170.00	3096.00	8000	20220817	-39.38	4235	20230726	14.52	6970	-30.42	20230316	4235	14.52	20230726	8000	-39.38	20220817	4235	14.52	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
107	20230811	150456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4885	50	2	1.03	189733540	38877	87.46	4835	4940	4800	6280	3385	4835	4880.35	2.21	0	7364	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	565	28.74	1.58	12	0.34	170.00	3096.00	8000	20220817	-38.94	4235	20230726	15.35	6970	-29.91	20230316	4235	15.35	20230726	8000	-38.94	20220817	4235	15.35	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
108	20230811	140457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4885	50	2	1.03	173028605	35441	79.73	4835	4940	4800	6280	3385	4835	4882.16	2.21	0	6505	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	565	28.74	1.58	12	0.31	170.00	3096.00	8000	20220817	-38.94	4235	20230726	15.35	6970	-29.91	20230316	4235	15.35	20230726	8000	-38.94	20220817	4235	15.35	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
109	20230811	130454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4870	35	2	0.72	162573450	33293	74.90	4835	4940	4800	6280	3385	4835	4883.11	2.21	0	5709	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	563	28.65	1.57	12	0.29	170.00	3096.00	8000	20220817	-39.12	4235	20230726	14.99	6970	-30.13	20230316	4235	14.99	20230726	8000	-39.12	20220817	4235	14.99	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
110	20230811	120453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4915	80	2	1.65	120623595	24760	55.70	4835	4920	4800	6280	3385	4835	4871.71	2.21	0	5345	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	568	28.91	1.59	12	0.21	170.00	3096.00	8000	20220817	-38.56	4235	20230726	16.06	6970	-29.48	20230316	4235	16.06	20230726	8000	-38.56	20220817	4235	16.06	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
111	20230811	110452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4885	50	2	1.03	78996710	16269	36.60	4835	4905	4800	6280	3385	4835	4855.66	2.21	0	4333	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	565	28.74	1.58	12	0.14	170.00	3096.00	8000	20220817	-38.94	4235	20230726	15.35	6970	-29.91	20230316	4235	15.35	20230726	8000	-38.94	20220817	4235	15.35	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
112	20230811	100450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4880	45	2	0.93	51049530	10546	23.72	4835	4880	4800	6280	3385	4835	4840.65	2.21	0	2657	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	564	28.71	1.58	12	0.09	170.00	3096.00	8000	20220817	-39.00	4235	20230726	15.23	6970	-29.99	20230316	4235	15.23	20230726	8000	-39.00	20220817	4235	15.23	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
113	20230811	090456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4835	0	3	0.00	14882410	3078	6.92	4835	4855	4835	6280	3385	4835	4835.09	2.21	0	-62	4941	4887	4801	4747	4661	4915	4775	58	1447	500	3480	5	1	11563700	559	28.44	1.56	12	0.03	170.00	3096.00	8000	20220817	-39.56	4235	20230726	14.17	6970	-30.63	20230316	4235	14.17	20230726	8000	-39.56	20220817	4235	14.17	20230726	5.35	N	052600	500	57 억		255016	N	N	0	N	00	N
114	20230810	160453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4835	120	2	2.55	212599510	44269	61.86	4810	4855	4715	6120	3305	4715	4802.45	2.03	0	20676	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	559	28.44	1.56	12	0.38	170.00	3096.00	8420	20220809	-42.58	4235	20230726	14.17	6970	-30.63	20230316	4235	14.17	20230726	8000	-39.56	20220817	4235	14.17	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
115	20230810	150449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4830	115	2	2.44	182167775	37962	53.05	4810	4855	4715	6120	3305	4715	4798.69	2.03	0	18666	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	559	28.41	1.56	12	0.33	170.00	3096.00	8420	20220809	-42.64	4235	20230726	14.05	6970	-30.70	20230316	4235	14.05	20230726	8000	-39.62	20220817	4235	14.05	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
116	20230810	140450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4855	140	2	2.97	155796150	32506	45.43	4810	4855	4715	6120	3305	4715	4792.84	2.03	0	16298	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	561	28.56	1.57	12	0.28	170.00	3096.00	8420	20220809	-42.34	4235	20230726	14.64	6970	-30.34	20230316	4235	14.64	20230726	8000	-39.31	20220817	4235	14.64	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
117	20230810	130445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4810	95	2	2.01	119817635	25045	35.00	4810	4825	4715	6120	3305	4715	4784.09	2.03	0	12914	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	556	28.29	1.55	12	0.22	170.00	3096.00	8420	20220809	-42.87	4235	20230726	13.58	6970	-30.99	20230316	4235	13.58	20230726	8000	-39.88	20220817	4235	13.58	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
118	20230810	120452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4825	110	2	2.33	110297725	23068	32.24	4810	4825	4715	6120	3305	4715	4781.42	2.03	0	11797	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	558	28.38	1.56	12	0.20	170.00	3096.00	8420	20220809	-42.70	4235	20230726	13.93	6970	-30.77	20230316	4235	13.93	20230726	8000	-39.69	20220817	4235	13.93	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
119	20230810	110453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4795	80	2	1.70	86742000	18169	25.39	4810	4815	4715	6120	3305	4715	4774.18	2.03	0	9247	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	554	28.21	1.55	12	0.16	170.00	3096.00	8420	20220809	-43.05	4235	20230726	13.22	6970	-31.21	20230316	4235	13.22	20230726	8000	-40.06	20220817	4235	13.22	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
120	20230810	100452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4785	70	2	1.48	48417370	10183	14.23	4810	4810	4715	6120	3305	4715	4754.73	2.03	0	3244	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	553	28.15	1.55	12	0.09	170.00	3096.00	8420	20220809	-43.17	4235	20230726	12.99	6970	-31.35	20230316	4235	12.99	20230726	8000	-40.19	20220817	4235	12.99	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
121	20230810	090455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4750	35	2	0.74	5828575	1217	1.70	4810	4810	4750	6120	3305	4715	4789.30	2.03	0	-284	4868	4791	4713	4636	4558	4830	4675	58	1407	500	3390	5	1	11563700	549	27.94	1.53	12	0.01	170.00	3096.00	8420	20220809	-43.59	4235	20230726	12.16	6970	-31.85	20230316	4235	12.16	20230726	8000	-40.62	20220817	4235	12.16	20230726	5.18	N	052600	500	57 억		234409	N	N	0	N	00	N
122	20230809	160451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4715	30	2	0.64	335031335	70998	22.11	4635	4790	4635	6090	3280	4685	4718.89	1.61	0	48053	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	545	27.74	1.52	12	0.61	170.00	3096.00	8420	20220809	-44.00	4235	20230726	11.33	6970	-32.35	20230316	4235	11.33	20230726	8420	-44.00	20220809	4235	11.33	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
123	20230809	150445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	45	2	0.96	321931525	68225	21.24	4635	4790	4635	6090	3280	4685	4718.67	1.61	0	47170	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	547	27.82	1.53	12	0.59	170.00	3096.00	8420	20220809	-43.82	4235	20230726	11.69	6970	-32.14	20230316	4235	11.69	20230726	8420	-43.82	20220809	4235	11.69	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
124	20230809	140445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4760	75	2	1.60	312849595	66311	20.65	4635	4790	4635	6090	3280	4685	4717.91	1.61	0	46177	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	550	28.00	1.54	12	0.57	170.00	3096.00	8420	20220809	-43.47	4235	20230726	12.40	6970	-31.71	20230316	4235	12.40	20230726	8420	-43.47	20220809	4235	12.40	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
125	20230809	130454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4770	85	2	1.81	304379065	64533	20.09	4635	4790	4635	6090	3280	4685	4716.64	1.61	0	44834	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	552	28.06	1.54	12	0.56	170.00	3096.00	8420	20220809	-43.35	4235	20230726	12.63	6970	-31.56	20230316	4235	12.63	20230726	8420	-43.35	20220809	4235	12.63	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
126	20230809	120452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4755	70	2	1.49	298156615	63226	19.69	4635	4790	4635	6090	3280	4685	4715.73	1.61	0	44657	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	550	27.97	1.54	12	0.55	170.00	3096.00	8420	20220809	-43.53	4235	20230726	12.28	6970	-31.78	20230316	4235	12.28	20230726	8420	-43.53	20220809	4235	12.28	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
127	20230809	110451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4750	65	2	1.39	283034035	60053	18.70	4635	4790	4635	6090	3280	4685	4713.07	1.61	0	43885	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	549	27.94	1.53	12	0.52	170.00	3096.00	8420	20220809	-43.59	4235	20230726	12.16	6970	-31.85	20230316	4235	12.16	20230726	8420	-43.59	20220809	4235	12.16	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
128	20230809	100444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4755	70	2	1.49	239061465	50821	15.82	4635	4760	4635	6090	3280	4685	4703.99	1.61	0	41940	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	550	27.97	1.54	12	0.44	170.00	3096.00	8420	20220809	-43.53	4235	20230726	12.28	6970	-31.78	20230316	4235	12.28	20230726	8420	-43.53	20220809	4235	12.28	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
129	20230809	090445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	-15	5	-0.32	8783240	1888	0.59	4635	4675	4635	6090	3280	4685	4652.14	1.61	0	949	5511	5097	4886	4472	4261	4992	4367	58	1405	500	3370	5	1	11563700	540	27.47	1.51	12	0.02	170.00	3096.00	8420	20220809	-44.54	4235	20230726	10.27	6970	-33.00	20230316	4235	10.27	20230726	8420	-44.54	20220809	4235	10.27	20230726	5.19	N	052600	500	57 억		186351	N	N	0	N	00	N
130	20230808	160454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4685	-95	5	-1.99	1589478840	320503	342.21	5300	5300	4675	6210	3350	4780	4959.33	2.36	0	-85463	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	542	27.56	1.51	12	2.77	170.00	3096.00	8420	20220809	-44.36	4235	20230726	10.63	6970	-32.78	20230316	4235	10.63	20230726	8420	-44.36	20220809	4235	10.63	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
131	20230808	150449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4720	-60	5	-1.26	1555630225	313292	334.51	5300	5300	4675	6210	3350	4780	4965.43	2.36	0	-84329	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	546	27.76	1.52	12	2.71	170.00	3096.00	8420	20220809	-43.94	4235	20230726	11.45	6970	-32.28	20230316	4235	11.45	20230726	8420	-43.94	20220809	4235	11.45	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
132	20230808	140445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4705	-75	5	-1.57	1238400735	247369	264.13	5300	5300	4675	6210	3350	4780	5006.29	2.36	0	-68531	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	544	27.68	1.52	12	2.14	170.00	3096.00	8420	20220809	-44.12	4235	20230726	11.10	6970	-32.50	20230316	4235	11.10	20230726	8420	-44.12	20220809	4235	11.10	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
133	20230808	130440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	-80	5	-1.67	1211854175	241751	258.13	5300	5300	4675	6210	3350	4780	5012.82	2.36	0	-65980	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	543	27.65	1.52	12	2.09	170.00	3096.00	8420	20220809	-44.18	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8420	-44.18	20220809	4235	10.98	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
134	20230808	120445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4690	-90	5	-1.88	1189166115	236909	252.96	5300	5300	4685	6210	3350	4780	5019.51	2.36	0	-64525	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	542	27.59	1.51	12	2.05	170.00	3096.00	8420	20220809	-44.30	4235	20230726	10.74	6970	-32.71	20230316	4235	10.74	20230726	8420	-44.30	20220809	4235	10.74	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
135	20230808	110441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	-80	5	-1.67	1167370915	232271	248.00	5300	5300	4685	6210	3350	4780	5025.90	2.36	0	-61873	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	543	27.65	1.52	12	2.01	170.00	3096.00	8420	20220809	-44.18	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8420	-44.18	20220809	4235	10.98	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
136	20230808	100448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4825	45	2	0.94	1028504160	203054	216.81	5300	5300	4800	6210	3350	4780	5065.18	2.36	0	-59032	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	558	28.38	1.56	12	1.76	170.00	3096.00	8420	20220809	-42.70	4235	20230726	13.93	6970	-30.77	20230316	4235	13.93	20230726	8420	-42.70	20220809	4235	13.93	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
137	20230808	090448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4900	120	2	2.51	602049220	115730	123.57	5300	5300	4900	6210	3350	4780	5202.19	2.36	0	-8067	4906	4842	4721	4657	4536	4875	4690	58	1430	500	3440	5	1	11563700	567	28.82	1.58	12	1.00	170.00	3096.00	8420	20220809	-41.81	4235	20230726	15.70	6970	-29.70	20230316	4235	15.70	20230726	8420	-41.81	20220809	4235	15.70	20230726	5.17	N	052600	500	57 억		273231	N	N	0	N	00	N
138	20230807	160445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4780	40	2	0.84	412378275	88270	403.74	4740	4785	4600	6160	3320	4740	4666.16	2.26	0	12348	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	553	28.12	1.54	12	0.76	170.00	3096.00	8420	20220809	-43.23	4235	20230726	12.87	6970	-31.42	20230316	4235	12.87	20230726	8420	-43.23	20220809	4235	12.87	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
139	20230807	150444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4725	-15	5	-0.32	357316850	76738	350.99	4740	4785	4600	6160	3320	4740	4656.32	2.26	0	12494	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	546	27.79	1.53	12	0.66	170.00	3096.00	8420	20220809	-43.88	4235	20230726	11.57	6970	-32.21	20230316	4235	11.57	20230726	8420	-43.88	20220809	4235	11.57	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
140	20230807	140446	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	-40	5	-0.84	277123695	59612	272.66	4740	4785	4600	6160	3320	4740	4648.79	2.26	0	9935	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	543	27.65	1.52	12	0.52	170.00	3096.00	8420	20220809	-44.18	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8420	-44.18	20220809	4235	10.98	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
141	20230807	130443	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	-40	5	-0.84	263915645	56791	259.76	4740	4785	4600	6160	3320	4740	4647.14	2.26	0	9142	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	543	27.65	1.52	12	0.49	170.00	3096.00	8420	20220809	-44.18	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8420	-44.18	20220809	4235	10.98	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
142	20230807	120441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4695	-45	5	-0.95	258296375	55591	254.27	4740	4785	4600	6160	3320	4740	4646.37	2.26	0	8565	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	543	27.62	1.52	12	0.48	170.00	3096.00	8420	20220809	-44.24	4235	20230726	10.86	6970	-32.64	20230316	4235	10.86	20230726	8420	-44.24	20220809	4235	10.86	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
143	20230807	110438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4675	-65	5	-1.37	221549570	47724	218.29	4740	4785	4600	6160	3320	4740	4642.31	2.26	0	3957	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	541	27.50	1.51	12	0.41	170.00	3096.00	8420	20220809	-44.48	4235	20230726	10.39	6970	-32.93	20230316	4235	10.39	20230726	8420	-44.48	20220809	4235	10.39	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
144	20230807	100442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	-40	5	-0.84	51575715	10982	50.23	4740	4785	4635	6160	3320	4740	4696.39	2.26	0	-2456	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	543	27.65	1.52	12	0.09	170.00	3096.00	8420	20220809	-44.18	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8420	-44.18	20220809	4235	10.98	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
145	20230807	090442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	-95	5	-2.00	16902690	3576	16.36	4740	4740	4645	6160	3320	4740	4726.70	2.26	0	-1173	4880	4810	4670	4600	4460	4845	4635	58	1420	500	3410	5	1	11563700	537	27.32	1.50	12	0.03	170.00	3096.00	8420	20220809	-44.83	4235	20230726	9.68	6970	-33.36	20230316	4235	9.68	20230726	8420	-44.83	20220809	4235	9.68	20230726	5.18	N	052600	500	57 억		260962	N	N	0	N	00	N
146	20230804	160438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4740	130	2	2.82	97657695	21062	59.76	4585	4740	4530	5990	3230	4610	4636.67	2.26	0	-313	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	548	27.88	1.53	12	0.18	170.00	3096.00	8420	20220809	-43.71	4235	20230726	11.92	6970	-31.99	20230316	4235	11.92	20230726	8420	-43.71	20220809	4235	11.92	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
147	20230804	150439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4660	50	2	1.08	86502230	18693	53.04	4585	4700	4530	5990	3230	4610	4627.52	2.26	0	328	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	539	27.41	1.51	12	0.16	170.00	3096.00	8420	20220809	-44.66	4235	20230726	10.04	6970	-33.14	20230316	4235	10.04	20230726	8420	-44.66	20220809	4235	10.04	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
148	20230804	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4670	60	2	1.30	81660720	17657	50.10	4585	4700	4530	5990	3230	4610	4624.84	2.26	0	-177	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	540	27.47	1.51	12	0.15	170.00	3096.00	8420	20220809	-44.54	4235	20230726	10.27	6970	-33.00	20230316	4235	10.27	20230726	8420	-44.54	20220809	4235	10.27	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
149	20230804	130438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4625	15	2	0.33	62646230	13570	38.50	4585	4700	4530	5990	3230	4610	4616.52	2.26	0	-1325	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	535	27.21	1.49	12	0.12	170.00	3096.00	8420	20220809	-45.07	4235	20230726	9.21	6970	-33.64	20230316	4235	9.21	20230726	8420	-45.07	20220809	4235	9.21	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
150	20230804	120438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4650	40	2	0.87	58368305	12646	35.88	4585	4700	4530	5990	3230	4610	4615.55	2.26	0	-1230	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	538	27.35	1.50	12	0.11	170.00	3096.00	8420	20220809	-44.77	4235	20230726	9.80	6970	-33.29	20230316	4235	9.80	20230726	8420	-44.77	20220809	4235	9.80	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
151	20230804	110441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4645	35	2	0.76	46528040	10102	28.66	4585	4680	4530	5990	3230	4610	4605.82	2.26	0	-409	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	537	27.32	1.50	12	0.09	170.00	3096.00	8420	20220809	-44.83	4235	20230726	9.68	6970	-33.36	20230316	4235	9.68	20230726	8420	-44.83	20220809	4235	9.68	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
152	20230804	100435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4625	15	2	0.33	38049405	8275	23.48	4585	4650	4530	5990	3230	4610	4598.12	2.26	0	-1118	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	535	27.21	1.49	12	0.07	170.00	3096.00	8420	20220809	-45.07	4235	20230726	9.21	6970	-33.64	20230316	4235	9.21	20230726	8420	-45.07	20220809	4235	9.21	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
153	20230804	090435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	4540	-70	5	-1.52	2571645	566	1.61	4585	4585	4540	5990	3230	4610	4543.54	2.26	0	-11	4716	4662	4591	4537	4466	4690	4565	58	1380	500	3310	5	1	11563700	525	26.71	1.47	12	0.00	170.00	3096.00	8420	20220809	-46.08	4235	20230726	7.20	6970	-34.86	20230316	4235	7.20	20230726	8420	-46.08	20220809	4235	7.20	20230726	5.13	N	052600	500	57 억		261294	N	N	0	N	00	N
154	20230803	160435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	-75	5	-1.60	159932455	34898	130.14	4595	4645	4520	6090	3280	4685	4582.85	2.30	0	-5026	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	533	27.12	1.49	12	0.30	170.00	3096.00	8420	20220809	-45.25	4235	20230726	8.85	6970	-33.86	20230316	4235	8.85	20230726	8420	-45.25	20220809	4235	8.85	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
155	20230803	150438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	-75	5	-1.60	149107435	32552	121.39	4595	4645	4520	6090	3280	4685	4580.59	2.30	0	-5124	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	533	27.12	1.49	12	0.28	170.00	3096.00	8420	20220809	-45.25	4235	20230726	8.85	6970	-33.86	20230316	4235	8.85	20230726	8420	-45.25	20220809	4235	8.85	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
156	20230803	140433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	-75	5	-1.60	137050405	29936	111.63	4595	4645	4520	6090	3280	4685	4578.11	2.30	0	-5456	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	533	27.12	1.49	12	0.26	170.00	3096.00	8420	20220809	-45.25	4235	20230726	8.85	6970	-33.86	20230316	4235	8.85	20230726	8420	-45.25	20220809	4235	8.85	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
157	20230803	130438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4605	-80	5	-1.71	132734340	29000	108.14	4595	4645	4520	6090	3280	4685	4577.05	2.30	0	-5716	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	533	27.09	1.49	12	0.25	170.00	3096.00	8420	20220809	-45.31	4235	20230726	8.74	6970	-33.93	20230316	4235	8.74	20230726	8420	-45.31	20220809	4235	8.74	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
158	20230803	120438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	-125	5	-2.67	125350345	27385	102.12	4595	4645	4520	6090	3280	4685	4577.34	2.30	0	-6384	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	527	26.82	1.47	12	0.24	170.00	3096.00	8420	20220809	-45.84	4235	20230726	7.67	6970	-34.58	20230316	4235	7.67	20230726	8420	-45.84	20220809	4235	7.67	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
159	20230803	110433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	-130	5	-2.77	86644940	18870	70.37	4595	4645	4550	6090	3280	4685	4591.68	2.30	0	-2892	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	527	26.79	1.47	12	0.16	170.00	3096.00	8420	20220809	-45.90	4235	20230726	7.56	6970	-34.65	20230316	4235	7.56	20230726	8420	-45.90	20220809	4235	7.56	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
160	20230803	100434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4605	-80	5	-1.71	71410870	15544	57.97	4595	4645	4550	6090	3280	4685	4594.11	2.30	0	-2121	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	533	27.09	1.49	12	0.13	170.00	3096.00	8420	20220809	-45.31	4235	20230726	8.74	6970	-33.93	20230316	4235	8.74	20230726	8420	-45.31	20220809	4235	8.74	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
161	20230803	090434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	-110	5	-2.35	24949490	5453	20.33	4595	4630	4550	6090	3280	4685	4575.37	2.30	0	-4002	4878	4781	4673	4576	4468	4727	4522	58	1405	500	3370	5	1	11563700	529	26.91	1.48	12	0.05	170.00	3096.00	8420	20220809	-45.67	4235	20230726	8.03	6970	-34.36	20230316	4235	8.03	20230726	8420	-45.67	20220809	4235	8.03	20230726	5.04	N	052600	500	57 억		266313	N	N	0	N	00	N
162	20230802	160436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4685	-70	5	-1.47	124057175	26350	47.37	4755	4770	4565	6180	3330	4755	4708.05	2.36	0	-6471	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	542	27.56	1.51	12	0.23	170.00	3096.00	8420	20220809	-44.36	4235	20230726	10.63	6970	-32.78	20230316	4235	10.63	20230726	8420	-44.36	20220809	4235	10.63	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
163	20230802	150442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4650	-105	5	-2.21	115999535	24629	44.28	4755	4770	4565	6180	3330	4755	4709.88	2.36	0	-6399	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	538	27.35	1.50	12	0.21	170.00	3096.00	8420	20220809	-44.77	4235	20230726	9.80	6970	-33.29	20230316	4235	9.80	20230726	8420	-44.77	20220809	4235	9.80	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
164	20230802	140436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	-100	5	-2.10	104075180	22070	39.68	4755	4770	4565	6180	3330	4755	4715.69	2.36	0	-6501	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	538	27.38	1.50	12	0.19	170.00	3096.00	8420	20220809	-44.71	4235	20230726	9.92	6970	-33.21	20230316	4235	9.92	20230726	8420	-44.71	20220809	4235	9.92	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
165	20230802	130435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4690	-65	5	-1.37	94663710	20055	36.06	4755	4770	4565	6180	3330	4755	4720.20	2.36	0	-5825	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	542	27.59	1.51	12	0.17	170.00	3096.00	8420	20220809	-44.30	4235	20230726	10.74	6970	-32.71	20230316	4235	10.74	20230726	8420	-44.30	20220809	4235	10.74	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
166	20230802	120431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4705	-50	5	-1.05	91453230	19372	34.83	4755	4770	4565	6180	3330	4755	4720.90	2.36	0	-5595	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	544	27.68	1.52	12	0.17	170.00	3096.00	8420	20220809	-44.12	4235	20230726	11.10	6970	-32.50	20230316	4235	11.10	20230726	8420	-44.12	20220809	4235	11.10	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
167	20230802	110429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	-25	5	-0.53	66686135	14115	25.38	4755	4770	4565	6180	3330	4755	4724.49	2.36	0	-2460	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	547	27.82	1.53	12	0.12	170.00	3096.00	8420	20220809	-43.82	4235	20230726	11.69	6970	-32.14	20230316	4235	11.69	20230726	8420	-43.82	20220809	4235	11.69	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
168	20230802	100431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	-25	5	-0.53	51479880	10910	19.61	4755	4755	4565	6180	3330	4755	4718.60	2.36	0	-3129	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	547	27.82	1.53	12	0.09	170.00	3096.00	8420	20220809	-43.82	4235	20230726	11.69	6970	-32.14	20230316	4235	11.69	20230726	8420	-43.82	20220809	4235	11.69	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
169	20230802	090431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4735	-20	5	-0.42	22626035	4798	8.63	4755	4755	4565	6180	3330	4755	4715.72	2.36	0	-2570	4855	4805	4730	4680	4605	4830	4705	58	1425	500	3420	5	1	11563700	548	27.85	1.53	12	0.04	170.00	3096.00	8420	20220809	-43.76	4235	20230726	11.81	6970	-32.07	20230316	4235	11.81	20230726	8420	-43.76	20220809	4235	11.81	20230726	5.04	N	052600	500	57 억		272820	N	N	0	N	00	N
170	20230801	160433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4755	110	2	2.37	261616070	55528	180.89	4695	4780	4655	6030	3255	4645	4711.43	2.29	0	8059	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	550	27.97	1.54	12	0.48	170.00	3096.00	8420	20220809	-43.53	4235	20230726	12.28	6970	-31.78	20230316	4235	12.28	20230726	8420	-43.53	20220809	4235	12.28	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N
171	20230801	150429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	55	2	1.18	243609960	51715	168.47	4695	4780	4655	6030	3255	4645	4710.62	2.29	0	7678	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	543	27.65	1.52	12	0.45	170.00	3096.00	8420	20220809	-44.18	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8420	-44.18	20220809	4235	10.98	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N
172	20230801	140438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4685	40	2	0.86	222264620	47158	153.62	4695	4780	4655	6030	3255	4645	4713.19	2.29	0	6720	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	542	27.56	1.51	12	0.41	170.00	3096.00	8420	20220809	-44.36	4235	20230726	10.63	6970	-32.78	20230316	4235	10.63	20230726	8420	-44.36	20220809	4235	10.63	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N
173	20230801	130429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4700	55	2	1.18	210208105	44582	145.23	4695	4780	4655	6030	3255	4645	4715.09	2.29	0	6772	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	543	27.65	1.52	12	0.39	170.00	3096.00	8420	20220809	-44.18	4235	20230726	10.98	6970	-32.57	20230316	4235	10.98	20230726	8420	-44.18	20220809	4235	10.98	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N
174	20230801	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4720	75	2	1.61	189551995	40189	130.92	4695	4780	4655	6030	3255	4645	4716.51	2.29	0	5172	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	546	27.76	1.52	12	0.35	170.00	3096.00	8420	20220809	-43.94	4235	20230726	11.45	6970	-32.28	20230316	4235	11.45	20230726	8420	-43.94	20220809	4235	11.45	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N
175	20230801	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4750	105	2	2.26	94669950	19988	65.11	4695	4780	4680	6030	3255	4645	4736.34	2.29	0	2079	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	549	27.94	1.53	12	0.17	170.00	3096.00	8420	20220809	-43.59	4235	20230726	12.16	6970	-31.85	20230316	4235	12.16	20230726	8420	-43.59	20220809	4235	12.16	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N
176	20230801	100431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4755	110	2	2.37	72743310	15388	50.13	4695	4760	4680	6030	3255	4645	4727.28	2.29	0	2067	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	550	27.97	1.54	12	0.13	170.00	3096.00	8420	20220809	-43.53	4235	20230726	12.28	6970	-31.78	20230316	4235	12.28	20230726	8420	-43.53	20220809	4235	12.28	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N
177	20230801	090426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4690	45	2	0.97	11420930	2433	7.93	4695	4710	4680	6030	3255	4645	4694.18	2.29	0	191	4738	4691	4623	4576	4508	4702	4587	58	1387	500	3340	5	1	11563700	542	27.59	1.51	12	0.02	170.00	3096.00	8420	20220809	-44.30	4235	20230726	10.74	6970	-32.71	20230316	4235	10.74	20230726	8420	-44.30	20220809	4235	10.74	20230726	5.08	N	052600	500	57 억		265123	N	N	0	N	00	N