KissMeData/115310/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	160812	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	231769650	10664	138.28	21600	21950	21400	28200	15200	21700	21733.84	6.80	0	-160	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.33	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
3	20230831	151019	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	150	2	0.69	210727250	9696	125.73	21600	21950	21400	28200	15200	21700	21733.42	6.80	0	-131	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	698	11.60	0.55	12	0.30	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
4	20230831	141122	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	150	2	0.69	156649450	7216	93.57	21600	21850	21400	28200	15200	21700	21708.63	6.80	0	-486	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	698	11.60	0.55	12	0.23	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
5	20230831	131048	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	150	2	0.69	115198050	5314	68.91	21600	21850	21400	28200	15200	21700	21678.22	6.80	0	-442	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	698	11.60	0.55	12	0.17	1883.00	39991.00	37500	20230510	-41.73	19020	20230726	14.88	37500	-41.73	20230510	19020	14.88	20230726	37500	-41.73	20230510	19020	14.88	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
6	20230831	121114	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	69913750	3240	42.01	21600	21850	21400	28200	15200	21700	21578.32	6.80	0	-415	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	693	11.52	0.54	12	0.10	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
7	20230831	111544	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-200	5	-0.92	51961500	2414	31.30	21600	21750	21400	28200	15200	21700	21525.06	6.80	0	-290	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	686	11.42	0.54	12	0.08	1883.00	39991.00	37500	20230510	-42.67	19020	20230726	13.04	37500	-42.67	20230510	19020	13.04	20230726	37500	-42.67	20230510	19020	13.04	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
8	20230831	101204	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-100	5	-0.46	8435450	390	5.06	21600	21750	21550	28200	15200	21700	21629.36	6.80	0	-182	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	690	11.47	0.54	12	0.01	1883.00	39991.00	37500	20230510	-42.40	19020	20230726	13.56	37500	-42.40	20230510	19020	13.56	20230726	37500	-42.40	20230510	19020	13.56	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
9	20230831	091031	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-50	5	-0.23	2635750	122	1.58	21600	21750	21550	28200	15200	21700	21604.51	6.80	0	0	22033	21866	21633	21466	21233	21950	21550	16	6500	500	15620	50	1	3192883	691	11.50	0.54	12	0.00	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.45	N	115310	500	15 억		216965	N	N	0	N	00	N
10	20230830	160816	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	100	2	0.46	166303350	7693	42.79	21450	21800	21400	28050	15150	21600	21617.49	6.80	0	-257	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	693	11.52	0.54	12	0.24	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
11	20230830	150955	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	-50	5	-0.23	151823600	7021	39.05	21450	21800	21400	28050	15150	21600	21624.21	6.80	0	-442	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	688	11.44	0.54	12	0.22	1883.00	39991.00	37500	20230510	-42.53	19020	20230726	13.30	37500	-42.53	20230510	19020	13.30	20230726	37500	-42.53	20230510	19020	13.30	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
12	20230830	141043	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21450	-150	5	-0.69	135590950	6269	34.87	21450	21800	21400	28050	15150	21600	21628.80	6.80	0	-429	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	685	11.39	0.54	12	0.20	1883.00	39991.00	37500	20230510	-42.80	19020	20230726	12.78	37500	-42.80	20230510	19020	12.78	20230726	37500	-42.80	20230510	19020	12.78	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
13	20230830	131032	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	50	2	0.23	87133250	4021	22.36	21450	21800	21450	28050	15150	21600	21669.55	6.80	0	-373	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	691	11.50	0.54	12	0.13	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
14	20230830	121043	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	50	2	0.23	73981900	3415	18.99	21450	21800	21450	28050	15150	21600	21663.81	6.80	0	-300	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	691	11.50	0.54	12	0.11	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
15	20230830	111524	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	150	2	0.69	72201550	3333	18.54	21450	21800	21450	28050	15150	21600	21662.63	6.80	0	-339	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	694	11.55	0.54	12	0.10	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
16	20230830	101117	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	100	2	0.46	48534200	2243	12.48	21450	21800	21450	28050	15150	21600	21638.07	6.80	0	-376	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	693	11.52	0.54	12	0.07	1883.00	39991.00	37500	20230510	-42.13	19020	20230726	14.09	37500	-42.13	20230510	19020	14.09	20230726	37500	-42.13	20230510	19020	14.09	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
17	20230830	091012	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	150	2	0.69	649750	30	0.17	21450	21750	21450	28050	15150	21600	21658.33	6.80	0	17	22500	22050	21450	21000	20400	22275	21225	16	6450	500	15550	50	1	3192883	694	11.55	0.54	12	0.00	1883.00	39991.00	37500	20230510	-42.00	19020	20230726	14.35	37500	-42.00	20230510	19020	14.35	20230726	37500	-42.00	20230510	19020	14.35	20230726	4.52	N	115310	500	15 억		217222	N	N	0	N	00	N
18	20230829	160812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	700	2	3.35	386513950	17979	240.43	20900	21900	20850	27150	14650	20900	21498.06	6.79	0	182	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	690	11.47	0.54	12	0.56	1883.00	39991.00	37500	20230510	-42.40	19020	20230726	13.56	37500	-42.40	20230510	19020	13.56	20230726	37500	-42.40	20230510	19020	13.56	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
19	20230829	151003	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	650	2	3.11	373317350	17369	232.27	20900	21900	20850	27150	14650	20900	21493.31	6.79	0	206	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	688	11.44	0.54	12	0.54	1883.00	39991.00	37500	20230510	-42.53	19020	20230726	13.30	37500	-42.53	20230510	19020	13.30	20230726	37500	-42.53	20230510	19020	13.30	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
20	20230829	141116	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	750	2	3.59	341646950	15900	212.62	20900	21900	20850	27150	14650	20900	21487.23	6.79	0	70	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	691	11.50	0.54	12	0.50	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
21	20230829	131030	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	750	2	3.59	316230200	14727	196.94	20900	21900	20850	27150	14650	20900	21472.82	6.79	0	151	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	691	11.50	0.54	12	0.46	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
22	20230829	121102	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	750	2	3.59	277928900	12964	173.36	20900	21900	20850	27150	14650	20900	21438.51	6.79	0	394	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	691	11.50	0.54	12	0.41	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
23	20230829	111741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	550	2	2.63	123880000	5824	77.88	20900	21600	20850	27150	14650	20900	21270.60	6.79	0	1382	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	685	11.39	0.54	12	0.18	1883.00	39991.00	37500	20230510	-42.80	19020	20230726	12.78	37500	-42.80	20230510	19020	12.78	20230726	37500	-42.80	20230510	19020	12.78	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
24	20230829	101155	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	350	2	1.67	65579000	3098	41.43	20900	21350	20850	27150	14650	20900	21168.17	6.79	0	1117	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	678	11.29	0.53	12	0.10	1883.00	39991.00	37500	20230510	-43.33	19020	20230726	11.72	37500	-43.33	20230510	19020	11.72	20230726	37500	-43.33	20230510	19020	11.72	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
25	20230829	090757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	250	2	1.20	36047900	1708	22.84	20900	21250	20850	27150	14650	20900	21105.33	6.79	0	999	21466	21182	20866	20582	20266	21325	20725	16	6250	500	15040	50	1	3192883	675	11.23	0.53	12	0.05	1883.00	39991.00	37500	20230510	-43.60	19020	20230726	11.20	37500	-43.60	20230510	19020	11.20	20230726	37500	-43.60	20230510	19020	11.20	20230726	4.50	N	115310	500	15 억		216872	N	N	0	N	00	N
26	20230828	160748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	150	2	0.72	155841650	7458	49.48	20550	21150	20550	26950	14550	20750	20895.90	6.77	0	797	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	667	11.10	0.52	12	0.23	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
27	20230828	150758	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	150	2	0.72	99472200	4738	31.43	20550	21150	20550	26950	14550	20750	20994.55	6.77	0	-559	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	667	11.10	0.52	12	0.15	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
28	20230828	140758	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	250	2	1.20	89524900	4263	28.28	20550	21150	20550	26950	14550	20750	21000.45	6.77	0	-333	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	671	11.15	0.53	12	0.13	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
29	20230828	130805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	350	2	1.69	81846750	3898	25.86	20550	21150	20550	26950	14550	20750	20997.11	6.77	0	-307	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	674	11.21	0.53	12	0.12	1883.00	39991.00	37500	20230510	-43.73	19020	20230726	10.94	37500	-43.73	20230510	19020	10.94	20230726	37500	-43.73	20230510	19020	10.94	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
30	20230828	120757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	350	2	1.69	64525800	3077	20.41	20550	21150	20550	26950	14550	20750	20970.36	6.77	0	-281	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	674	11.21	0.53	12	0.10	1883.00	39991.00	37500	20230510	-43.73	19020	20230726	10.94	37500	-43.73	20230510	19020	10.94	20230726	37500	-43.73	20230510	19020	10.94	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
31	20230828	110752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	350	2	1.69	45791650	2190	14.53	20550	21100	20550	26950	14550	20750	20909.43	6.77	0	-193	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	674	11.21	0.53	12	0.07	1883.00	39991.00	37500	20230510	-43.73	19020	20230726	10.94	37500	-43.73	20230510	19020	10.94	20230726	37500	-43.73	20230510	19020	10.94	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
32	20230828	100746	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	250	2	1.20	27387700	1316	8.73	20550	21100	20550	26950	14550	20750	20811.32	6.77	0	-160	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	671	11.15	0.53	12	0.04	1883.00	39991.00	37500	20230510	-44.00	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
33	20230828	090757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	150	2	0.72	11086500	537	3.56	20550	20900	20550	26950	14550	20750	20645.25	6.77	0	-41	21816	21282	21016	20482	20216	21150	20350	16	6200	500	14940	50	1	3192883	667	11.10	0.52	12	0.02	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.50	N	115310	500	15 억		216075	N	N	0	N	00	N
34	20230825	160753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-600	5	-2.81	314847800	14861	101.10	21400	21550	20750	27750	14950	21350	21188.13	6.91	0	-4589	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	663	11.02	0.52	12	0.47	1883.00	39991.00	37500	20230510	-44.67	19020	20230726	9.10	37500	-44.67	20230510	19020	9.10	20230726	37500	-44.67	20230510	19020	9.10	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
35	20230825	150756	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-450	5	-2.11	285220600	13438	91.42	21400	21550	20800	27750	14950	21350	21223.99	6.91	0	-4422	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	667	11.10	0.52	12	0.42	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
36	20230825	140754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-450	5	-2.11	252052450	11847	80.60	21400	21550	20900	27750	14950	21350	21275.00	6.91	0	-4026	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	667	11.10	0.52	12	0.37	1883.00	39991.00	37500	20230510	-44.27	19020	20230726	9.88	37500	-44.27	20230510	19020	9.88	20230726	37500	-44.27	20230510	19020	9.88	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
37	20230825	130750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-400	5	-1.87	221296500	10379	70.61	21400	21550	20950	27750	14950	21350	21321.29	6.91	0	-2942	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	669	11.13	0.52	12	0.33	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
38	20230825	120751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-250	5	-1.17	197388450	9243	62.88	21400	21550	21100	27750	14950	21350	21355.51	6.91	0	-1906	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	674	11.21	0.53	12	0.29	1883.00	39991.00	37500	20230510	-43.73	19020	20230726	10.94	37500	-43.73	20230510	19020	10.94	20230726	37500	-43.73	20230510	19020	10.94	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
39	20230825	110753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	167390500	7827	53.25	21400	21550	21100	27750	14950	21350	21386.76	6.91	0	-1171	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	680	11.31	0.53	12	0.25	1883.00	39991.00	37500	20230510	-43.20	19020	20230726	11.99	37500	-43.20	20230510	19020	11.99	20230726	37500	-43.20	20230510	19020	11.99	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
40	20230825	100754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	123211350	5757	39.17	21400	21550	21100	27750	14950	21350	21402.93	6.91	0	-328	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	678	11.29	0.53	12	0.18	1883.00	39991.00	37500	20230510	-43.33	19020	20230726	11.72	37500	-43.33	20230510	19020	11.72	20230726	37500	-43.33	20230510	19020	11.72	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
41	20230825	090751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	100	2	0.47	80855000	3775	25.68	21400	21550	21350	27750	14950	21350	21420.41	6.91	0	285	21750	21550	21400	21200	21050	21475	21125	16	6400	500	15370	50	1	3192883	685	11.39	0.54	12	0.12	1883.00	39991.00	37500	20230510	-42.80	19020	20230726	12.78	37500	-42.80	20230510	19020	12.78	20230726	37500	-42.80	20230510	19020	12.78	20230726	4.51	N	115310	500	15 억		220664	N	N	0	N	00	N
42	20230824	160746	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-300	5	-1.39	306261550	14322	76.03	21500	21600	21250	28100	15200	21650	21383.99	7.05	0	-4475	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	682	11.34	0.53	12	0.45	1883.00	39991.00	37500	20230510	-43.07	19020	20230726	12.25	37500	-43.07	20230510	19020	12.25	20230726	37500	-43.07	20230510	19020	12.25	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
43	20230824	150745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-350	5	-1.62	265165950	12395	65.80	21500	21600	21250	28100	15200	21650	21392.98	7.05	0	-4192	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	680	11.31	0.53	12	0.39	1883.00	39991.00	37500	20230510	-43.20	19020	20230726	11.99	37500	-43.20	20230510	19020	11.99	20230726	37500	-43.20	20230510	19020	11.99	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
44	20230824	140747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-300	5	-1.39	194101900	9063	48.11	21500	21600	21300	28100	15200	21650	21416.96	7.05	0	-4069	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	682	11.34	0.53	12	0.28	1883.00	39991.00	37500	20230510	-43.07	19020	20230726	12.25	37500	-43.07	20230510	19020	12.25	20230726	37500	-43.07	20230510	19020	12.25	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
45	20230824	130750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-250	5	-1.15	167609600	7823	41.53	21500	21600	21300	28100	15200	21650	21425.23	7.05	0	-3032	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	683	11.36	0.54	12	0.25	1883.00	39991.00	37500	20230510	-42.93	19020	20230726	12.51	37500	-42.93	20230510	19020	12.51	20230726	37500	-42.93	20230510	19020	12.51	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
46	20230824	120752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-200	5	-0.92	163864850	7648	40.60	21500	21600	21300	28100	15200	21650	21425.84	7.05	0	-2960	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	685	11.39	0.54	12	0.24	1883.00	39991.00	37500	20230510	-42.80	19020	20230726	12.78	37500	-42.80	20230510	19020	12.78	20230726	37500	-42.80	20230510	19020	12.78	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
47	20230824	110749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-100	5	-0.46	119129200	5560	29.52	21500	21600	21300	28100	15200	21650	21426.12	7.05	0	-2278	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	688	11.44	0.54	12	0.17	1883.00	39991.00	37500	20230510	-42.53	19020	20230726	13.30	37500	-42.53	20230510	19020	13.30	20230726	37500	-42.53	20230510	19020	13.30	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
48	20230824	100745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-150	5	-0.69	89029500	4160	22.08	21500	21600	21300	28100	15200	21650	21401.32	7.05	0	-1695	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	686	11.42	0.54	12	0.13	1883.00	39991.00	37500	20230510	-42.67	19020	20230726	13.04	37500	-42.67	20230510	19020	13.04	20230726	37500	-42.67	20230510	19020	13.04	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
49	20230824	090748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-150	5	-0.69	36775450	1717	9.12	21500	21600	21300	28100	15200	21650	21418.43	7.05	0	-341	22383	22016	21333	20966	20283	22200	21150	16	6450	500	15580	50	1	3192883	686	11.42	0.54	12	0.05	1883.00	39991.00	37500	20230510	-42.67	19020	20230726	13.04	37500	-42.67	20230510	19020	13.04	20230726	37500	-42.67	20230510	19020	13.04	20230726	4.47	N	115310	500	15 억		225122	N	N	0	N	00	N
50	20230823	160744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	900	2	4.34	340224600	16131	148.24	20900	21700	20650	26950	14550	20750	21089.82	7.00	0	1751	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	691	11.50	0.54	12	0.51	1883.00	39991.00	37500	20230510	-42.27	19020	20230726	13.83	37500	-42.27	20230510	19020	13.83	20230726	37500	-42.27	20230510	19020	13.83	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
51	20230823	150744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	700	2	3.37	257128250	12284	112.88	20900	21550	20650	26950	14550	20750	20931.96	7.00	0	614	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	685	11.39	0.54	12	0.38	1883.00	39991.00	37500	20230510	-42.80	19020	20230726	12.78	37500	-42.80	20230510	19020	12.78	20230726	37500	-42.80	20230510	19020	12.78	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
52	20230823	140748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	50	2	0.24	139885250	6730	61.85	20900	21200	20650	26950	14550	20750	20785.33	7.00	0	-1907	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	664	11.05	0.52	12	0.21	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
53	20230823	130742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	0	3	0.00	118437950	5700	52.38	20900	21200	20650	26950	14550	20750	20778.59	7.00	0	-1987	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	663	11.02	0.52	12	0.18	1883.00	39991.00	37500	20230510	-44.67	19020	20230726	9.10	37500	-44.67	20230510	19020	9.10	20230726	37500	-44.67	20230510	19020	9.10	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
54	20230823	120749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	100	2	0.48	93549500	4500	41.35	20900	21200	20650	26950	14550	20750	20788.78	7.00	0	-827	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	666	11.07	0.52	12	0.14	1883.00	39991.00	37500	20230510	-44.40	19020	20230726	9.62	37500	-44.40	20230510	19020	9.62	20230726	37500	-44.40	20230510	19020	9.62	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
55	20230823	110744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	200	2	0.96	68186800	3276	30.10	20900	21200	20650	26950	14550	20750	20814.04	7.00	0	-864	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	669	11.13	0.52	12	0.10	1883.00	39991.00	37500	20230510	-44.13	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
56	20230823	100743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	50	2	0.24	24215650	1162	10.68	20900	21200	20650	26950	14550	20750	20839.63	7.00	0	-458	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	664	11.05	0.52	12	0.04	1883.00	39991.00	37500	20230510	-44.53	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37500	-44.53	20230510	19020	9.36	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
57	20230823	090750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-50	5	-0.24	6522150	314	2.89	20900	20900	20700	26950	14550	20750	20771.18	7.00	0	-193	21483	21116	20933	20566	20383	21025	20475	16	6200	500	14940	50	1	3192883	661	10.99	0.52	12	0.01	1883.00	39991.00	37500	20230510	-44.80	19020	20230726	8.83	37500	-44.80	20230510	19020	8.83	20230726	37500	-44.80	20230510	19020	8.83	20230726	4.53	N	115310	500	15 억		223388	N	N	0	N	00	N
58	20230822	160740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-550	5	-2.58	227809250	10880	32.98	21300	21300	20750	27650	14950	21300	20938.35	7.16	0	-5197	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	663	11.02	0.52	12	0.34	1883.00	39991.00	37800	20220819	-45.11	19020	20230726	9.10	37500	-44.67	20230510	19020	9.10	20230726	37500	-44.67	20230510	19020	9.10	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
59	20230822	150740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	177524500	8466	25.67	21300	21300	20750	27650	14950	21300	20969.11	7.16	0	-5205	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	671	11.15	0.53	12	0.27	1883.00	39991.00	37800	20220819	-44.44	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
60	20230822	140742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	160560950	7656	23.21	21300	21300	20750	27650	14950	21300	20971.91	7.16	0	-4574	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	671	11.15	0.53	12	0.24	1883.00	39991.00	37800	20220819	-44.44	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
61	20230822	130738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-150	5	-0.70	137481300	6555	19.87	21300	21300	20750	27650	14950	21300	20973.50	7.16	0	-3938	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	675	11.23	0.53	12	0.21	1883.00	39991.00	37800	20220819	-44.05	19020	20230726	11.20	37500	-43.60	20230510	19020	11.20	20230726	37500	-43.60	20230510	19020	11.20	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
62	20230822	120728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	128016450	6106	18.51	21300	21300	20750	27650	14950	21300	20965.68	7.16	0	-3696	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	672	11.18	0.53	12	0.19	1883.00	39991.00	37800	20220819	-44.31	19020	20230726	10.67	37500	-43.87	20230510	19020	10.67	20230726	37500	-43.87	20230510	19020	10.67	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
63	20230822	110738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-350	5	-1.64	117530450	5605	16.99	21300	21300	20750	27650	14950	21300	20968.86	7.16	0	-3305	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	669	11.13	0.52	12	0.18	1883.00	39991.00	37800	20220819	-44.58	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
64	20230822	100736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	87875450	4188	12.70	21300	21300	20750	27650	14950	21300	20982.68	7.16	0	-2706	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	671	11.15	0.53	12	0.13	1883.00	39991.00	37800	20220819	-44.44	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	37500	-44.00	20230510	19020	10.41	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
65	20230822	090739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	22566350	1065	3.23	21300	21300	21000	27650	14950	21300	21189.06	7.16	0	-811	22066	21682	21016	20632	19966	21875	20825	16	6350	500	15330	50	1	3192883	672	11.18	0.53	12	0.03	1883.00	39991.00	37800	20220819	-44.31	19020	20230726	10.67	37500	-43.87	20230510	19020	10.67	20230726	37500	-43.87	20230510	19020	10.67	20230726	4.55	N	115310	500	15 억		228568	N	N	0	N	00	N
66	20230821	160735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	850	2	4.16	656320400	31032	190.65	20350	21400	20350	26550	14350	20450	21148.19	7.09	0	2266	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	680	11.31	0.53	12	0.97	1883.00	39991.00	37900	20220818	-43.80	19020	20230726	11.99	37500	-43.20	20230510	19020	11.99	20230726	37500	-43.20	20230510	19020	11.99	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
67	20230821	150740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	850	2	4.16	542332150	25687	157.81	20350	21400	20350	26550	14350	20450	21113.10	7.09	0	1727	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	680	11.31	0.53	12	0.80	1883.00	39991.00	37900	20220818	-43.80	19020	20230726	11.99	37500	-43.20	20230510	19020	11.99	20230726	37500	-43.20	20230510	19020	11.99	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
68	20230821	140738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	600	2	2.93	412078650	19558	120.16	20350	21400	20350	26550	14350	20450	21069.57	7.09	0	1205	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	672	11.18	0.53	12	0.61	1883.00	39991.00	37900	20220818	-44.46	19020	20230726	10.67	37500	-43.87	20230510	19020	10.67	20230726	37500	-43.87	20230510	19020	10.67	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
69	20230821	130746	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	500	2	2.44	399894150	18980	116.61	20350	21400	20350	26550	14350	20450	21069.24	7.09	0	1343	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	669	11.13	0.52	12	0.59	1883.00	39991.00	37900	20220818	-44.72	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
70	20230821	120743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	600	2	2.93	375853500	17834	109.57	20350	21400	20350	26550	14350	20450	21075.11	7.09	0	1427	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	672	11.18	0.53	12	0.56	1883.00	39991.00	37900	20220818	-44.46	19020	20230726	10.67	37500	-43.87	20230510	19020	10.67	20230726	37500	-43.87	20230510	19020	10.67	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
71	20230821	110737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	750	2	3.67	348599200	16545	101.65	20350	21400	20350	26550	14350	20450	21069.76	7.09	0	2151	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	677	11.26	0.53	12	0.52	1883.00	39991.00	37900	20220818	-44.06	19020	20230726	11.46	37500	-43.47	20230510	19020	11.46	20230726	37500	-43.47	20230510	19020	11.46	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
72	20230821	100736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	500	2	2.44	66557700	3210	19.72	20350	20950	20350	26550	14350	20450	20734.49	7.09	0	882	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	669	11.13	0.52	12	0.10	1883.00	39991.00	37900	20220818	-44.72	19020	20230726	10.15	37500	-44.13	20230510	19020	10.15	20230726	37500	-44.13	20230510	19020	10.15	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
73	20230821	090744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	250	2	1.22	19954250	972	5.97	20350	20750	20350	26550	14350	20450	20529.06	7.09	0	363	21516	20982	20466	19932	19416	21250	20200	16	6100	500	14720	50	1	3192883	661	10.99	0.52	12	0.03	1883.00	39991.00	37900	20220818	-45.38	19020	20230726	8.83	37500	-44.80	20230510	19020	8.83	20230726	37500	-44.80	20230510	19020	8.83	20230726	4.54	N	115310	500	15 억		226247	N	N	0	N	00	N
74	20230818	160737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20450	100	2	0.49	333300000	16275	156.39	20150	21000	19950	26450	14250	20350	20479.45	6.97	0	3712	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	653	10.86	0.51	12	0.51	1883.00	39991.00	39500	20220817	-48.23	19020	20230726	7.52	37500	-45.47	20230510	19020	7.52	20230726	37900	-46.04	20220818	19020	7.52	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
75	20230818	150729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	450	2	2.21	310115400	15142	145.50	20150	21000	19950	26450	14250	20350	20480.48	6.97	0	3668	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	664	11.05	0.52	12	0.47	1883.00	39991.00	39500	20220817	-47.34	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	37900	-45.12	20220818	19020	9.36	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
76	20230818	140735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	150	2	0.74	228260100	11175	107.38	20150	21000	19950	26450	14250	20350	20425.96	6.97	0	2416	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	655	10.89	0.51	12	0.35	1883.00	39991.00	39500	20220817	-48.10	19020	20230726	7.78	37500	-45.33	20230510	19020	7.78	20230726	37900	-45.91	20220818	19020	7.78	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
77	20230818	130729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	500	2	2.46	188439300	9234	88.73	20150	21000	19950	26450	14250	20350	20407.12	6.97	0	2277	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	666	11.07	0.52	12	0.29	1883.00	39991.00	39500	20220817	-47.22	19020	20230726	9.62	37500	-44.40	20230510	19020	9.62	20230726	37900	-44.99	20220818	19020	9.62	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
78	20230818	120742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-150	5	-0.74	73557700	3651	35.08	20150	20400	19950	26450	14250	20350	20147.27	6.97	0	54	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	645	10.73	0.51	12	0.11	1883.00	39991.00	39500	20220817	-48.86	19020	20230726	6.20	37500	-46.13	20230510	19020	6.20	20230726	37900	-46.70	20220818	19020	6.20	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
79	20230818	110732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	0	3	0.00	69324700	3443	33.08	20150	20350	19950	26450	14250	20350	20134.97	6.97	0	-133	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	650	10.81	0.51	12	0.11	1883.00	39991.00	39500	20220817	-48.48	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	37900	-46.31	20220818	19020	6.99	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
80	20230818	100736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-200	5	-0.98	30909500	1543	14.83	20150	20250	19950	26450	14250	20350	20032.08	6.97	0	-1212	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	643	10.70	0.50	12	0.05	1883.00	39991.00	39500	20220817	-48.99	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	37900	-46.83	20220818	19020	5.94	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
81	20230818	090739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	-250	5	-1.23	482550	24	0.23	20150	20150	20100	26450	14250	20350	20106.25	6.97	0	-9	20716	20532	20216	20032	19716	20625	20125	16	6100	500	14650	50	1	3192883	642	10.67	0.50	12	0.00	1883.00	39991.00	39500	20220817	-49.11	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	37900	-46.97	20220818	19020	5.68	20230726	4.56	N	115310	500	15 억		222553	N	N	0	N	00	N
82	20230817	160736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	50	2	0.25	208884500	10406	87.42	20200	20400	19900	26350	14250	20300	20073.47	7.04	0	-2340	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	650	10.81	0.51	12	0.33	1883.00	39991.00	39500	20220817	-48.48	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	39500	-48.48	20220817	19020	6.99	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
83	20230817	150741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	50	2	0.25	197771650	9860	82.83	20200	20350	19900	26350	14250	20300	20057.98	7.04	0	-2216	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	650	10.81	0.51	12	0.31	1883.00	39991.00	39500	20220817	-48.48	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	39500	-48.48	20220817	19020	6.99	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
84	20230817	140735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	-200	5	-0.99	172095900	8589	72.15	20200	20350	19900	26350	14250	20300	20036.78	7.04	0	-1814	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	642	10.67	0.50	12	0.27	1883.00	39991.00	39500	20220817	-49.11	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	39500	-49.11	20220817	19020	5.68	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
85	20230817	130732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-150	5	-0.74	169149800	8442	70.92	20200	20350	19900	26350	14250	20300	20036.70	7.04	0	-1801	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	643	10.70	0.50	12	0.26	1883.00	39991.00	39500	20220817	-48.99	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	39500	-48.99	20220817	19020	5.94	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
86	20230817	120735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	-300	5	-1.48	167145500	8342	70.08	20200	20350	19900	26350	14250	20300	20036.62	7.04	0	-1828	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	639	10.62	0.50	12	0.26	1883.00	39991.00	39500	20220817	-49.37	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	39500	-49.37	20220817	19020	5.15	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
87	20230817	110735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	-300	5	-1.48	164335050	8202	68.90	20200	20350	19900	26350	14250	20300	20035.97	7.04	0	-1838	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	639	10.62	0.50	12	0.26	1883.00	39991.00	39500	20220817	-49.37	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	39500	-49.37	20220817	19020	5.15	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
88	20230817	100730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	-250	5	-1.23	138405150	6912	58.06	20200	20200	19900	26350	14250	20300	20023.89	7.04	0	-1789	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	640	10.65	0.50	12	0.22	1883.00	39991.00	39500	20220817	-49.24	19020	20230726	5.42	37500	-46.53	20230510	19020	5.42	20230726	39500	-49.24	20220817	19020	5.42	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
89	20230817	090729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	-250	5	-1.23	17966850	895	7.52	20200	20200	20050	26350	14250	20300	20074.69	7.04	0	-564	20633	20466	20183	20016	19733	20550	20100	16	6050	500	14610	50	1	3192883	640	10.65	0.50	12	0.03	1883.00	39991.00	39500	20220817	-49.24	19020	20230726	5.42	37500	-46.53	20230510	19020	5.42	20230726	39500	-49.24	20220817	19020	5.42	20230726	4.55	N	115310	500	15 억		224893	N	N	0	N	00	N
90	20230816	160735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	238413980	11853	243.64	20250	20350	19900	26650	14350	20500	20105.72	7.09	0	-1608	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	648	10.78	0.51	12	0.37	1883.00	39991.00	39500	20220817	-48.61	19020	20230726	6.73	37500	-45.87	20230510	19020	6.73	20230726	39500	-48.61	20220817	19020	6.73	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
91	20230816	150736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-350	5	-1.71	223620330	11122	228.61	20250	20350	19900	26650	14350	20500	20096.85	7.09	0	-1540	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	643	10.70	0.50	12	0.35	1883.00	39991.00	39500	20220817	-48.99	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	39500	-48.99	20220817	19020	5.94	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
92	20230816	140734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	-250	5	-1.22	197801330	9837	202.20	20250	20350	19900	26650	14350	20500	20097.41	7.09	0	-1553	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	647	10.75	0.51	12	0.31	1883.00	39991.00	39500	20220817	-48.73	19020	20230726	6.47	37500	-46.00	20230510	19020	6.47	20230726	39500	-48.73	20220817	19020	6.47	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
93	20230816	130731	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20200	-300	5	-1.46	191135280	9507	195.42	20250	20350	19900	26650	14350	20500	20093.75	7.09	0	-1534	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	645	10.73	0.51	12	0.30	1883.00	39991.00	39500	20220817	-48.86	19020	20230726	6.20	37500	-46.13	20230510	19020	6.20	20230726	39500	-48.86	20220817	19020	6.20	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
94	20230816	120741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	-250	5	-1.22	162355630	8086	166.21	20250	20300	19900	26650	14350	20500	20064.83	7.09	0	-1816	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	647	10.75	0.51	12	0.25	1883.00	39991.00	39500	20220817	-48.73	19020	20230726	6.47	37500	-46.00	20230510	19020	6.47	20230726	39500	-48.73	20220817	19020	6.47	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
95	20230816	110738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	150939380	7521	154.59	20250	20300	19900	26650	14350	20500	20053.87	7.09	0	-1650	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	648	10.78	0.51	12	0.24	1883.00	39991.00	39500	20220817	-48.61	19020	20230726	6.73	37500	-45.87	20230510	19020	6.73	20230726	39500	-48.61	20220817	19020	6.73	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
96	20230816	100736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-350	5	-1.71	141485380	7053	144.97	20250	20250	19900	26650	14350	20500	20043.75	7.09	0	-1811	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	643	10.70	0.50	12	0.22	1883.00	39991.00	39500	20220817	-48.99	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	39500	-48.99	20220817	19020	5.94	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
97	20230816	090733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	-400	5	-1.95	17000550	841	17.29	20250	20250	20000	26650	14350	20500	20089.83	7.09	0	-181	21066	20782	20516	20232	19966	20650	20100	16	6150	500	14760	50	1	3192883	642	10.67	0.50	12	0.03	1883.00	39991.00	39500	20220817	-49.11	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	39500	-49.11	20220817	19020	5.68	20230726	4.65	N	115310	500	15 억		226501	N	N	0	N	00	N
98	20230814	160725	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20500	-150	5	-0.73	98967200	4855	17.50	20800	20800	20250	26800	14500	20650	20384.57	7.19	0	-2973	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	655	10.89	0.51	12	0.15	1883.00	39991.00	39500	20220817	-48.10	19020	20230726	7.78	37500	-45.33	20230510	19020	7.78	20230726	39500	-48.10	20220817	19020	7.78	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
99	20230814	150723	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20400	-250	5	-1.21	86131050	4226	15.23	20800	20800	20250	26800	14500	20650	20381.22	7.19	0	-2903	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	651	10.83	0.51	12	0.13	1883.00	39991.00	39500	20220817	-48.35	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	39500	-48.35	20220817	19020	7.26	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
100	20230814	140725	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20350	-300	5	-1.45	75317600	3695	13.32	20800	20800	20250	26800	14500	20650	20383.65	7.19	0	-2605	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	650	10.81	0.51	12	0.12	1883.00	39991.00	39500	20220817	-48.48	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	39500	-48.48	20220817	19020	6.99	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
101	20230814	130718	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20450	-200	5	-0.97	69264750	3398	12.25	20800	20800	20250	26800	14500	20650	20383.98	7.19	0	-2457	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	653	10.86	0.51	12	0.11	1883.00	39991.00	39500	20220817	-48.23	19020	20230726	7.52	37500	-45.47	20230510	19020	7.52	20230726	39500	-48.23	20220817	19020	7.52	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
102	20230814	120723	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20400	-250	5	-1.21	67057500	3290	11.86	20800	20800	20250	26800	14500	20650	20382.22	7.19	0	-2411	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	651	10.83	0.51	12	0.10	1883.00	39991.00	39500	20220817	-48.35	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	39500	-48.35	20220817	19020	7.26	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
103	20230814	110718	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20350	-300	5	-1.45	51492700	2526	9.10	20800	20800	20250	26800	14500	20650	20385.08	7.19	0	-1877	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	650	10.81	0.51	12	0.08	1883.00	39991.00	39500	20220817	-48.48	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	39500	-48.48	20220817	19020	6.99	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
104	20230814	100720	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20400	-250	5	-1.21	39949600	1958	7.06	20800	20800	20250	26800	14500	20650	20403.27	7.19	0	-1584	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	651	10.83	0.51	12	0.06	1883.00	39991.00	39500	20220817	-48.35	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	39500	-48.35	20220817	19020	7.26	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
105	20230814	090718	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	20450	-200	5	-0.97	8364700	408	1.47	20800	20800	20450	26800	14500	20650	20501.72	7.19	0	-212	21583	21116	20683	20216	19783	21350	20450	16	6150	500	14860	50	1	3192883	653	10.86	0.51	12	0.01	1883.00	39991.00	39500	20220817	-48.23	19020	20230726	7.52	37500	-45.47	20230510	19020	7.52	20230726	39500	-48.23	20220817	19020	7.52	20230726	4.58	N	115310	500	15 억		229474	N	N	0	N	00	N
106	20230811	160720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	350	2	1.72	575273050	27664	200.70	20250	21150	20250	26350	14250	20300	20796.36	7.04	0	4604	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	659	10.97	0.52	12	0.87	1883.00	39991.00	39500	20220817	-47.72	19020	20230726	8.57	37500	-44.93	20230510	19020	8.57	20230726	39500	-47.72	20220817	19020	8.57	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
107	20230811	150715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	350	2	1.72	552613100	26563	192.71	20250	21150	20250	26350	14250	20300	20805.22	7.04	0	4665	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	659	10.97	0.52	12	0.83	1883.00	39991.00	39500	20220817	-47.72	19020	20230726	8.57	37500	-44.93	20230510	19020	8.57	20230726	39500	-47.72	20220817	19020	8.57	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
108	20230811	140714	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	500	2	2.46	538450400	25880	187.75	20250	21150	20250	26350	14250	20300	20807.05	7.04	0	4883	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	664	11.05	0.52	12	0.81	1883.00	39991.00	39500	20220817	-47.34	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	39500	-47.34	20220817	19020	9.36	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
109	20230811	130713	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	550	2	2.71	520025100	24996	181.34	20250	21150	20250	26350	14250	20300	20805.77	7.04	0	5575	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	666	11.07	0.52	12	0.78	1883.00	39991.00	39500	20220817	-47.22	19020	20230726	9.62	37500	-44.40	20230510	19020	9.62	20230726	39500	-47.22	20220817	19020	9.62	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
110	20230811	120707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	500	2	2.46	507435700	24393	176.97	20250	21150	20250	26350	14250	20300	20803.98	7.04	0	5765	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	664	11.05	0.52	12	0.76	1883.00	39991.00	39500	20220817	-47.34	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	39500	-47.34	20220817	19020	9.36	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
111	20230811	110707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	700	2	3.45	454695050	21885	158.77	20250	21150	20250	26350	14250	20300	20778.11	7.04	0	6052	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	671	11.15	0.53	12	0.69	1883.00	39991.00	39500	20220817	-46.84	19020	20230726	10.41	37500	-44.00	20230510	19020	10.41	20230726	39500	-46.84	20220817	19020	10.41	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
112	20230811	100705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	500	2	2.46	191938000	9350	67.83	20250	20900	20250	26350	14250	20300	20529.87	7.04	0	3898	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	664	11.05	0.52	12	0.29	1883.00	39991.00	39500	20220817	-47.34	19020	20230726	9.36	37500	-44.53	20230510	19020	9.36	20230726	39500	-47.34	20220817	19020	9.36	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
113	20230811	090713	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	100	2	0.49	72310200	3566	25.87	20250	20600	20250	26350	14250	20300	20277.22	7.04	0	726	20833	20566	20283	20016	19733	20425	19875	16	6050	500	14610	50	1	3192883	651	10.83	0.51	12	0.11	1883.00	39991.00	39500	20220817	-48.35	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	39500	-48.35	20220817	19020	7.26	20230726	4.52	N	115310	500	15 억		224870	N	N	0	N	00	N
114	20230810	160706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	277422450	13764	106.81	20500	20550	20000	26650	14350	20500	20155.66	7.02	0	861	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	648	10.78	0.51	12	0.43	1883.00	39991.00	39500	20220817	-48.61	19020	20230726	6.73	37500	-45.87	20230510	19020	6.73	20230726	39500	-48.61	20220817	19020	6.73	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
115	20230810	150704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20450	-50	5	-0.24	260568850	12934	100.37	20500	20550	20000	26650	14350	20500	20146.04	7.02	0	888	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	653	10.86	0.51	12	0.41	1883.00	39991.00	39500	20220817	-48.23	19020	20230726	7.52	37500	-45.47	20230510	19020	7.52	20230726	39500	-48.23	20220817	19020	7.52	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
116	20230810	140703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	-100	5	-0.49	220885450	10984	85.24	20500	20500	20000	26650	14350	20500	20109.75	7.02	0	1658	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	651	10.83	0.51	12	0.34	1883.00	39991.00	39500	20220817	-48.35	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	39500	-48.35	20220817	19020	7.26	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
117	20230810	130657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	-100	5	-0.49	218049050	10844	84.15	20500	20500	20000	26650	14350	20500	20107.81	7.02	0	1658	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	651	10.83	0.51	12	0.34	1883.00	39991.00	39500	20220817	-48.35	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	39500	-48.35	20220817	19020	7.26	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
118	20230810	120709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	-150	5	-0.73	210222200	10459	81.17	20500	20500	20000	26650	14350	20500	20099.65	7.02	0	1781	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	650	10.81	0.51	12	0.33	1883.00	39991.00	39500	20220817	-48.48	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	39500	-48.48	20220817	19020	6.99	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
119	20230810	110710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	188780750	9402	72.96	20500	20500	20000	26650	14350	20500	20078.79	7.02	0	1701	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	648	10.78	0.51	12	0.29	1883.00	39991.00	39500	20220817	-48.61	19020	20230726	6.73	37500	-45.87	20230510	19020	6.73	20230726	39500	-48.61	20220817	19020	6.73	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
120	20230810	100706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	-500	5	-2.44	160939150	8025	62.28	20500	20500	20000	26650	14350	20500	20054.72	7.02	0	1336	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	639	10.62	0.50	12	0.25	1883.00	39991.00	39500	20220817	-49.37	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	39500	-49.37	20220817	19020	5.15	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
121	20230810	090715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	7242700	354	2.75	20500	20500	20300	26650	14350	20500	20459.60	7.02	0	-103	21833	21166	20433	19766	19033	21500	20100	16	6150	500	14760	50	1	3192883	648	10.78	0.51	12	0.01	1883.00	39991.00	39500	20220817	-48.61	19020	20230726	6.73	37500	-45.87	20230510	19020	6.73	20230726	39500	-48.61	20220817	19020	6.73	20230726	4.51	N	115310	500	15 억		223991	N	N	0	N	00	N
122	20230809	160704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	570	2	2.86	262094540	12875	83.67	19720	21100	19700	25900	13960	19930	20356.46	7.02	0	-90	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	50	1	3192883	655	10.89	0.51	12	0.40	1883.00	39991.00	39500	20220817	-48.10	19020	20230726	7.78	37500	-45.33	20230510	19020	7.78	20230726	39500	-48.10	20220817	19020	7.78	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
123	20230809	150657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20450	520	2	2.61	251741540	12370	80.39	19720	21100	19700	25900	13960	19930	20350.97	7.02	0	-52	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	50	1	3192883	653	10.86	0.51	12	0.39	1883.00	39991.00	39500	20220817	-48.23	19020	20230726	7.52	37500	-45.47	20230510	19020	7.52	20230726	39500	-48.23	20220817	19020	7.52	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
124	20230809	140656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	920	2	4.62	230761440	11349	73.75	19720	21100	19700	25900	13960	19930	20333.20	7.02	0	-207	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	50	1	3192883	666	11.07	0.52	12	0.36	1883.00	39991.00	39500	20220817	-47.22	19020	20230726	9.62	37500	-44.40	20230510	19020	9.62	20230726	39500	-47.22	20220817	19020	9.62	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
125	20230809	130711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20000	70	2	0.35	99906440	5010	32.56	19720	20200	19700	25900	13960	19930	19941.41	7.02	0	237	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	50	1	3192883	639	10.62	0.50	12	0.16	1883.00	39991.00	39500	20220817	-49.37	19020	20230726	5.15	37500	-46.67	20230510	19020	5.15	20230726	39500	-49.37	20220817	19020	5.15	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
126	20230809	120708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	170	2	0.85	89070550	4470	29.05	19720	20200	19700	25900	13960	19930	19926.30	7.02	0	135	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	50	1	3192883	642	10.67	0.50	12	0.14	1883.00	39991.00	39500	20220817	-49.11	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	39500	-49.11	20220817	19020	5.68	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
127	20230809	110705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19870	-60	5	-0.30	37474140	1892	12.30	19720	20000	19700	25900	13960	19930	19806.63	7.02	0	-58	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	10	1	3192883	634	10.55	0.50	12	0.06	1883.00	39991.00	39500	20220817	-49.70	19020	20230726	4.47	37500	-47.01	20230510	19020	4.47	20230726	39500	-49.70	20220817	19020	4.47	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
128	20230809	100654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	-130	5	-0.65	20618370	1045	6.79	19720	19850	19700	25900	13960	19930	19730.50	7.02	0	120	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	10	1	3192883	632	10.52	0.50	12	0.03	1883.00	39991.00	39500	20220817	-49.87	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	39500	-49.87	20220817	19020	4.10	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
129	20230809	090657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-230	5	-1.15	16644720	844	5.48	19720	19850	19700	25900	13960	19930	19721.23	7.02	0	94	20210	20070	19860	19720	19510	20140	19790	16	5970	500	14340	10	1	3192883	629	10.46	0.49	12	0.03	1883.00	39991.00	39500	20220817	-50.13	19020	20230726	3.58	37500	-47.47	20230510	19020	3.58	20230726	39500	-50.13	20220817	19020	3.58	20230726	4.47	N	115310	500	15 억		224024	N	N	0	N	00	N
130	20230808	160711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19930	0	3	0.00	297668450	15060	132.78	19760	20000	19650	25900	13960	19930	19763.29	7.34	0	-2538	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	636	10.58	0.50	12	0.47	1883.00	39991.00	39850	20220805	-49.99	19020	20230726	4.78	37500	-46.85	20230510	19020	4.78	20230726	39500	-49.54	20220817	19020	4.78	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
131	20230808	150702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19910	-20	5	-0.10	260891830	13211	116.48	19760	19990	19650	25900	13960	19930	19748.08	7.34	0	-1885	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	636	10.57	0.50	12	0.41	1883.00	39991.00	39850	20220805	-50.04	19020	20230726	4.68	37500	-46.91	20230510	19020	4.68	20230726	39500	-49.59	20220817	19020	4.68	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
132	20230808	140659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19920	-10	5	-0.05	242397920	12281	108.28	19760	19950	19650	25900	13960	19930	19737.64	7.34	0	-1134	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	636	10.58	0.50	12	0.38	1883.00	39991.00	39850	20220805	-50.01	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	39500	-49.57	20220817	19020	4.73	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
133	20230808	130652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	-210	5	-1.05	142278290	7193	63.42	19760	19920	19670	25900	13960	19930	19780.10	7.34	0	-574	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	630	10.47	0.49	12	0.23	1883.00	39991.00	39850	20220805	-50.51	19020	20230726	3.68	37500	-47.41	20230510	19020	3.68	20230726	39500	-50.08	20220817	19020	3.68	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
134	20230808	120658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19780	-150	5	-0.75	135034710	6826	60.18	19760	19920	19670	25900	13960	19930	19782.41	7.34	0	-550	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	632	10.50	0.49	12	0.21	1883.00	39991.00	39850	20220805	-50.36	19020	20230726	4.00	37500	-47.25	20230510	19020	4.00	20230726	39500	-49.92	20220817	19020	4.00	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
135	20230808	110649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-230	5	-1.15	130713650	6607	58.25	19760	19920	19670	25900	13960	19930	19784.12	7.34	0	-498	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	629	10.46	0.49	12	0.21	1883.00	39991.00	39850	20220805	-50.56	19020	20230726	3.58	37500	-47.47	20230510	19020	3.58	20230726	39500	-50.13	20220817	19020	3.58	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
136	20230808	100701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19860	-70	5	-0.35	112117380	5666	49.96	19760	19920	19670	25900	13960	19930	19787.75	7.34	0	32	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	634	10.55	0.50	12	0.18	1883.00	39991.00	39850	20220805	-50.16	19020	20230726	4.42	37500	-47.04	20230510	19020	4.42	20230726	39500	-49.72	20220817	19020	4.42	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
137	20230808	090702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19790	-140	5	-0.70	21727080	1101	9.71	19760	19920	19670	25900	13960	19930	19733.95	7.34	0	151	20763	20346	20133	19716	19503	20240	19610	16	5970	500	14340	10	1	3192883	632	10.51	0.49	12	0.03	1883.00	39991.00	39850	20220805	-50.34	19020	20230726	4.05	37500	-47.23	20230510	19020	4.05	20230726	39500	-49.90	20220817	19020	4.05	20230726	4.50	N	115310	500	15 억		234514	N	N	0	N	00	N
138	20230807	160657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19930	-570	5	-2.78	228005780	11342	55.43	20500	20550	19920	26650	14350	20500	20103.56	7.46	0	-231	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	10	1	3192883	636	10.58	0.50	12	0.36	1883.00	39991.00	39850	20220805	-49.99	19020	20230726	4.78	37500	-46.85	20230510	19020	4.78	20230726	39500	-49.54	20220817	19020	4.78	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
139	20230807	150657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19930	-570	5	-2.78	199981790	9937	48.56	20500	20550	19920	26650	14350	20500	20124.97	7.46	0	-136	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	10	1	3192883	636	10.58	0.50	12	0.31	1883.00	39991.00	39850	20220805	-49.99	19020	20230726	4.78	37500	-46.85	20230510	19020	4.78	20230726	39500	-49.54	20220817	19020	4.78	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
140	20230807	140659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19950	-550	5	-2.68	184714770	9172	44.82	20500	20550	19920	26650	14350	20500	20138.98	7.46	0	-157	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	10	1	3192883	637	10.59	0.50	12	0.29	1883.00	39991.00	39850	20220805	-49.94	19020	20230726	4.89	37500	-46.80	20230510	19020	4.89	20230726	39500	-49.49	20220817	19020	4.89	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
141	20230807	130653	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	-400	5	-1.95	115496650	5711	27.91	20500	20550	20000	26650	14350	20500	20223.54	7.46	0	-266	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	50	1	3192883	642	10.67	0.50	12	0.18	1883.00	39991.00	39850	20220805	-49.56	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	39500	-49.11	20220817	19020	5.68	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
142	20230807	120652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	-350	5	-1.71	94983300	4691	22.93	20500	20550	20000	26650	14350	20500	20247.99	7.46	0	-621	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	50	1	3192883	643	10.70	0.50	12	0.15	1883.00	39991.00	39850	20220805	-49.44	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	39500	-48.99	20220817	19020	5.94	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
143	20230807	110647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20250	-250	5	-1.22	87284350	4309	21.06	20500	20550	20000	26650	14350	20500	20256.29	7.46	0	-558	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	50	1	3192883	647	10.75	0.51	12	0.13	1883.00	39991.00	39850	20220805	-49.18	19020	20230726	6.47	37500	-46.00	20230510	19020	6.47	20230726	39500	-48.73	20220817	19020	6.47	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
144	20230807	100654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	61812750	3044	14.88	20500	20550	20100	26650	14350	20500	20306.42	7.46	0	-290	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	50	1	3192883	648	10.78	0.51	12	0.10	1883.00	39991.00	39850	20220805	-49.06	19020	20230726	6.73	37500	-45.87	20230510	19020	6.73	20230726	39500	-48.61	20220817	19020	6.73	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
145	20230807	090652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20300	-200	5	-0.98	16634450	812	3.97	20500	20550	20250	26650	14350	20500	20485.78	7.46	0	-142	21166	20832	20266	19932	19366	21000	20100	16	6150	500	14760	50	1	3192883	648	10.78	0.51	12	0.03	1883.00	39991.00	39850	20220805	-49.06	19020	20230726	6.73	37500	-45.87	20230510	19020	6.73	20230726	39500	-48.61	20220817	19020	6.73	20230726	4.55	N	115310	500	15 억		238238	N	N	0	N	00	N
146	20230804	160647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	680	2	3.43	174421420	8642	73.34	19710	20600	19700	25750	13880	19820	20180.29	7.48	0	-438	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	50	1	3192883	655	10.89	0.51	12	0.27	1883.00	39991.00	40450	20220803	-49.32	19020	20230726	7.78	37500	-45.33	20230510	19020	7.78	20230726	39850	-48.56	20220805	19020	7.78	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
147	20230804	150647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20350	530	2	2.67	153816570	7637	64.81	19710	20550	19700	25750	13880	19820	20140.97	7.48	0	-241	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	50	1	3192883	650	10.81	0.51	12	0.24	1883.00	39991.00	40450	20220803	-49.69	19020	20230726	6.99	37500	-45.73	20230510	19020	6.99	20230726	39850	-48.93	20220805	19020	6.99	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
148	20230804	140657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20150	330	2	1.66	102050370	5098	43.26	19710	20250	19700	25750	13880	19820	20017.73	7.48	0	101	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	50	1	3192883	643	10.70	0.50	12	0.16	1883.00	39991.00	40450	20220803	-50.19	19020	20230726	5.94	37500	-46.27	20230510	19020	5.94	20230726	39850	-49.44	20220805	19020	5.94	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
149	20230804	130645	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	280	2	1.41	93188320	4658	39.53	19710	20250	19700	25750	13880	19820	20006.08	7.48	0	125	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	50	1	3192883	642	10.67	0.50	12	0.15	1883.00	39991.00	40450	20220803	-50.31	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	39850	-49.56	20220805	19020	5.68	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
150	20230804	120645	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	230	2	1.16	71301620	3569	30.29	19710	20250	19700	25750	13880	19820	19978.04	7.48	0	381	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	50	1	3192883	640	10.65	0.50	12	0.11	1883.00	39991.00	40450	20220803	-50.43	19020	20230726	5.42	37500	-46.53	20230510	19020	5.42	20230726	39850	-49.69	20220805	19020	5.42	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
151	20230804	110651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	280	2	1.41	61675220	3091	26.23	19710	20250	19700	25750	13880	19820	19953.16	7.48	0	529	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	50	1	3192883	642	10.67	0.50	12	0.10	1883.00	39991.00	40450	20220803	-50.31	19020	20230726	5.68	37500	-46.40	20230510	19020	5.68	20230726	39850	-49.56	20220805	19020	5.68	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
152	20230804	100641	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19920	100	2	0.50	24479990	1236	10.49	19710	19960	19700	25750	13880	19820	19805.82	7.48	0	505	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	10	1	3192883	636	10.58	0.50	12	0.04	1883.00	39991.00	40450	20220803	-50.75	19020	20230726	4.73	37500	-46.88	20230510	19020	4.73	20230726	39850	-50.01	20220805	19020	4.73	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
153	20230804	090641	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19770	-50	5	-0.25	4792150	243	2.06	19710	19770	19700	25750	13880	19820	19720.78	7.48	0	208	20153	19986	19713	19546	19273	20070	19630	16	5935	500	14270	10	1	3192883	631	10.50	0.49	12	0.01	1883.00	39991.00	40450	20220803	-51.12	19020	20230726	3.94	37500	-47.28	20230510	19020	3.94	20230726	39850	-50.39	20220805	19020	3.94	20230726	4.53	N	115310	500	15 억		238802	N	N	0	N	00	N
154	20230803	160642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19820	-20	5	-0.10	231169160	11763	60.33	19750	19880	19440	25750	13890	19840	19652.23	7.64	0	-3260	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	633	10.53	0.50	12	0.37	1883.00	39991.00	40450	20220803	-51.00	19020	20230726	4.21	37500	-47.15	20230510	19020	4.21	20230726	40450	-51.00	20220803	19020	4.21	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
155	20230803	150646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	-30	5	-0.15	223462330	11374	58.34	19750	19880	19440	25750	13890	19840	19646.77	7.64	0	-3288	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	633	10.52	0.50	12	0.36	1883.00	39991.00	40450	20220803	-51.03	19020	20230726	4.15	37500	-47.17	20230510	19020	4.15	20230726	40450	-51.03	20220803	19020	4.15	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
156	20230803	140640	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	-40	5	-0.20	206504760	10517	53.94	19750	19870	19440	25750	13890	19840	19635.33	7.64	0	-4049	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	632	10.52	0.50	12	0.33	1883.00	39991.00	40450	20220803	-51.05	19020	20230726	4.10	37500	-47.20	20230510	19020	4.10	20230726	40450	-51.05	20220803	19020	4.10	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
157	20230803	130644	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	-120	5	-0.60	190198770	9692	49.71	19750	19870	19440	25750	13890	19840	19624.31	7.64	0	-4505	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	630	10.47	0.49	12	0.30	1883.00	39991.00	40450	20220803	-51.25	19020	20230726	3.68	37500	-47.41	20230510	19020	3.68	20230726	40450	-51.25	20220803	19020	3.68	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
158	20230803	120646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19580	-260	5	-1.31	172977390	8816	45.22	19750	19870	19440	25750	13890	19840	19620.85	7.64	0	-4849	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	625	10.40	0.49	12	0.28	1883.00	39991.00	40450	20220803	-51.59	19020	20230726	2.94	37500	-47.79	20230510	19020	2.94	20230726	40450	-51.59	20220803	19020	2.94	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
159	20230803	110638	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19580	-260	5	-1.31	126604270	6443	33.05	19750	19870	19440	25750	13890	19840	19649.89	7.64	0	-3353	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	625	10.40	0.49	12	0.20	1883.00	39991.00	40450	20220803	-51.59	19020	20230726	2.94	37500	-47.79	20230510	19020	2.94	20230726	40450	-51.59	20220803	19020	2.94	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
160	20230803	100638	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19870	30	2	0.15	73081520	3721	19.08	19750	19870	19440	25750	13890	19840	19640.29	7.64	0	-1628	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	634	10.55	0.50	12	0.12	1883.00	39991.00	40450	20220803	-50.88	19020	20230726	4.47	37500	-47.01	20230510	19020	4.47	20230726	40450	-50.88	20220803	19020	4.47	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
161	20230803	090637	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19550	-290	5	-1.46	23665020	1208	6.20	19750	19750	19440	25750	13890	19840	19590.25	7.64	0	-973	21106	20472	20016	19382	18926	20790	19700	16	5930	500	14280	10	1	3192883	624	10.38	0.49	12	0.04	1883.00	39991.00	40450	20220803	-51.67	19020	20230726	2.79	37500	-47.87	20230510	19020	2.79	20230726	40450	-51.67	20220803	19020	2.79	20230726	4.54	N	115310	500	15 억		243800	N	N	0	N	00	N
162	20230802	160641	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19840	270	2	1.38	387999950	19367	161.15	19700	20650	19560	25400	13700	19570	20034.18	7.74	0	-512	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	10	1	3192883	633	10.54	0.50	12	0.61	1883.00	39991.00	41400	20220801	-52.08	19020	20230726	4.31	37500	-47.09	20230510	19020	4.31	20230726	40450	-50.95	20220803	19020	4.31	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
163	20230802	150650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19830	260	2	1.33	379304450	18928	157.50	19700	20650	19560	25400	13700	19570	20039.33	7.74	0	-557	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	10	1	3192883	633	10.53	0.50	12	0.59	1883.00	39991.00	41400	20220801	-52.10	19020	20230726	4.26	37500	-47.12	20230510	19020	4.26	20230726	40450	-50.98	20220803	19020	4.26	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
164	20230802	140643	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19840	270	2	1.38	366407630	18277	152.08	19700	20650	19560	25400	13700	19570	20047.47	7.74	0	-354	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	10	1	3192883	633	10.54	0.50	12	0.57	1883.00	39991.00	41400	20220801	-52.08	19020	20230726	4.31	37500	-47.09	20230510	19020	4.31	20230726	40450	-50.95	20220803	19020	4.31	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
165	20230802	130639	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19740	170	2	0.87	359890960	17948	149.34	19700	20650	19560	25400	13700	19570	20051.87	7.74	0	-159	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	10	1	3192883	630	10.48	0.49	12	0.56	1883.00	39991.00	41400	20220801	-52.32	19020	20230726	3.79	37500	-47.36	20230510	19020	3.79	20230726	40450	-51.20	20220803	19020	3.79	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
166	20230802	120634	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19850	280	2	1.43	332847740	16581	137.97	19700	20650	19560	25400	13700	19570	20074.04	7.74	0	-46	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	10	1	3192883	634	10.54	0.50	12	0.52	1883.00	39991.00	41400	20220801	-52.05	19020	20230726	4.36	37500	-47.07	20230510	19020	4.36	20230726	40450	-50.93	20220803	19020	4.36	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
167	20230802	110634	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20400	830	2	4.24	248667450	12355	102.80	19700	20650	19560	25400	13700	19570	20126.87	7.74	0	-512	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	50	1	3192883	651	10.83	0.51	12	0.39	1883.00	39991.00	41400	20220801	-50.72	19020	20230726	7.26	37500	-45.60	20230510	19020	7.26	20230726	40450	-49.57	20220803	19020	7.26	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
168	20230802	100636	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19860	290	2	1.48	87778560	4431	36.87	19700	19860	19560	25400	13700	19570	19810.10	7.74	0	168	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	10	1	3192883	634	10.55	0.50	12	0.14	1883.00	39991.00	41400	20220801	-52.03	19020	20230726	4.42	37500	-47.04	20230510	19020	4.42	20230726	40450	-50.90	20220803	19020	4.42	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
169	20230802	090636	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19580	10	2	0.05	1586620	81	0.67	19700	19700	19570	25400	13700	19570	19587.90	7.74	0	-7	20023	19796	19673	19446	19323	19735	19385	16	5850	500	14090	10	1	3192883	625	10.40	0.49	12	0.00	1883.00	39991.00	41400	20220801	-52.71	19020	20230726	2.94	37500	-47.79	20230510	19020	2.94	20230726	40450	-51.59	20220803	19020	2.94	20230726	4.55	N	115310	500	15 억		246977	N	N	0	N	00	N
170	20230801	160637	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19570	-230	5	-1.16	236304560	12015	249.79	19820	19900	19550	25700	13860	19800	19667.48	7.78	0	-45	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	10	1	3192883	625	10.39	0.49	12	0.38	1883.00	39991.00	44600	20220729	-56.12	19020	20230726	2.89	37500	-47.81	20230510	19020	2.89	20230726	41400	-52.73	20220801	19020	2.89	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N
171	20230801	150633	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19580	-220	5	-1.11	197399090	10028	208.48	19820	19900	19550	25700	13860	19800	19684.79	7.78	0	56	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	10	1	3192883	625	10.40	0.49	12	0.31	1883.00	39991.00	44600	20220729	-56.10	19020	20230726	2.94	37500	-47.79	20230510	19020	2.94	20230726	41400	-52.71	20220801	19020	2.94	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N
172	20230801	140645	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19660	-140	5	-0.71	136588270	6924	143.95	19820	19900	19600	25700	13860	19800	19726.79	7.78	0	-654	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	10	1	3192883	628	10.44	0.49	12	0.22	1883.00	39991.00	44600	20220729	-55.92	19020	20230726	3.36	37500	-47.57	20230510	19020	3.36	20230726	41400	-52.51	20220801	19020	3.36	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N
173	20230801	130631	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19760	-40	5	-0.20	75124940	3802	79.04	19820	19900	19620	25700	13860	19800	19759.32	7.78	0	692	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	10	1	3192883	631	10.49	0.49	12	0.12	1883.00	39991.00	44600	20220729	-55.70	19020	20230726	3.89	37500	-47.31	20230510	19020	3.89	20230726	41400	-52.27	20220801	19020	3.89	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N
174	20230801	120631	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19740	-60	5	-0.30	74136430	3752	78.00	19820	19900	19620	25700	13860	19800	19759.18	7.78	0	693	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	10	1	3192883	630	10.48	0.49	12	0.12	1883.00	39991.00	44600	20220729	-55.74	19020	20230726	3.79	37500	-47.36	20230510	19020	3.79	20230726	41400	-52.32	20220801	19020	3.79	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N
175	20230801	110629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19810	10	2	0.05	56385920	2854	59.33	19820	19900	19620	25700	13860	19800	19756.80	7.78	0	705	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	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	41400	-52.15	20220801	19020	4.15	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N
176	20230801	100633	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19890	90	2	0.45	51699740	2618	54.43	19820	19900	19620	25700	13860	19800	19747.80	7.78	0	787	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	10	1	3192883	635	10.56	0.50	12	0.08	1883.00	39991.00	44600	20220729	-55.40	19020	20230726	4.57	37500	-46.96	20230510	19020	4.57	20230726	41400	-51.96	20220801	19020	4.57	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N
177	20230801	090627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19620	-180	5	-0.91	19004210	967	20.10	19820	19820	19620	25700	13860	19800	19652.75	7.78	0	255	20306	20052	19846	19592	19386	19950	19490	16	5920	500	14250	10	1	3192883	626	10.42	0.49	12	0.03	1883.00	39991.00	44600	20220729	-56.01	19020	20230726	3.15	37500	-47.68	20230510	19020	3.15	20230726	41400	-52.61	20220801	19020	3.15	20230726	4.58	N	115310	500	15 억		248507	N	N	0	N	00	N