KissMeData/036800/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	160439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	-100	5	-0.43	195526100	8488	63.39	23100	23250	22900	30050	16250	23150	23035.59	23.65	0	-750	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2305	5.65	0.72	12	0.08	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2365347	N	N	14	N	00	N
3	20230831	150546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	-100	5	-0.43	167031800	7252	54.16	23100	23250	22900	30050	16250	23150	23032.52	23.65	0	-888	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2305	5.65	0.72	12	0.07	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2365347	N	N	3	N	00	N
4	20230831	140616	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	-100	5	-0.43	153453950	6664	49.77	23100	23250	22900	30050	16250	23150	23027.30	23.65	0	-834	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2305	5.65	0.72	12	0.07	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2365347	N	N	3	N	00	N
5	20230831	130557	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23000	-150	5	-0.65	117564450	5103	38.11	23100	23250	22900	30050	16250	23150	23038.30	23.65	0	-921	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.05	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.48	N	036800	500	50 억		2365347	N	N	3	N	00	N
6	20230831	120605	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22950	-200	5	-0.86	100131300	4345	32.45	23100	23250	22900	30050	16250	23150	23045.18	23.65	0	-968	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2295	5.63	0.72	12	0.04	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.48	N	036800	500	50 억		2365347	N	N	3	N	00	N
7	20230831	110828	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22900	-250	5	-1.08	75614300	3276	24.47	23100	23250	22900	30050	16250	23150	23081.29	23.65	0	-679	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2290	5.62	0.71	12	0.03	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2365347	N	N	3	N	00	N
8	20230831	100637	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23100	-50	5	-0.22	30753150	1329	9.93	23100	23250	23050	30050	16250	23150	23140.07	23.65	0	-494	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2310	5.66	0.72	12	0.01	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.48	N	036800	500	50 억		2365347	N	N	3	N	00	N
9	20230831	090526	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23150	0	3	0.00	1156500	50	0.37	23100	23150	23100	30050	16250	23150	23130.00	23.65	0	-8	23750	23450	23250	22950	22750	23600	23100	50	6900	500	17130	50	1	10000000	2315	5.68	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.48	N	036800	500	50 억		2365347	N	N	3	N	00	N
10	20230830	160441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23150	100	2	0.43	312455750	13389	126.44	23050	23550	23050	29950	16150	23050	23336.75	23.62	0	1217	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2315	5.68	0.72	12	0.13	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.48	N	036800	500	50 억		2361634	N	N	3	N	00	N
11	20230830	150532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23200	150	2	0.65	307241550	13164	124.32	23050	23550	23050	29950	16150	23050	23339.53	23.62	0	1144	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2320	5.69	0.72	12	0.13	4078.00	32041.00	31000	20220915	-25.16	22300	20230728	4.04	29500	-21.36	20230310	22300	4.04	20230728	31000	-25.16	20220915	22300	4.04	20230728	0.48	N	036800	500	50 억		2361634	N	N	4	N	00	N
12	20230830	140559	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23300	250	2	1.08	261783300	11207	105.84	23050	23550	23050	29950	16150	23050	23358.91	23.62	0	716	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2330	5.71	0.73	12	0.11	4078.00	32041.00	31000	20220915	-24.84	22300	20230728	4.48	29500	-21.02	20230310	22300	4.48	20230728	31000	-24.84	20220915	22300	4.48	20230728	0.48	N	036800	500	50 억		2361634	N	N	4	N	00	N
13	20230830	130547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23350	300	2	1.30	234329800	10029	94.71	23050	23550	23050	29950	16150	23050	23365.22	23.62	0	463	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2335	5.73	0.73	12	0.10	4078.00	32041.00	31000	20220915	-24.68	22300	20230728	4.71	29500	-20.85	20230310	22300	4.71	20230728	31000	-24.68	20220915	22300	4.71	20230728	0.48	N	036800	500	50 억		2361634	N	N	4	N	00	N
14	20230830	120557	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23300	250	2	1.08	208728600	8932	84.35	23050	23550	23050	29950	16150	23050	23368.63	23.62	0	467	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2330	5.71	0.73	12	0.09	4078.00	32041.00	31000	20220915	-24.84	22300	20230728	4.48	29500	-21.02	20230310	22300	4.48	20230728	31000	-24.84	20220915	22300	4.48	20230728	0.48	N	036800	500	50 억		2361634	N	N	4	N	00	N
15	20230830	110826	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23350	300	2	1.30	176146000	7536	71.17	23050	23550	23050	29950	16150	23050	23373.94	23.62	0	615	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2335	5.73	0.73	12	0.08	4078.00	32041.00	31000	20220915	-24.68	22300	20230728	4.71	29500	-20.85	20230310	22300	4.71	20230728	31000	-24.68	20220915	22300	4.71	20230728	0.48	N	036800	500	50 억		2361634	N	N	4	N	00	N
16	20230830	100625	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23400	350	2	1.52	140101500	5994	56.61	23050	23550	23050	29950	16150	23050	23373.62	23.62	0	616	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2340	5.74	0.73	12	0.06	4078.00	32041.00	31000	20220915	-24.52	22300	20230728	4.93	29500	-20.68	20230310	22300	4.93	20230728	31000	-24.52	20220915	22300	4.93	20230728	0.48	N	036800	500	50 억		2361634	N	N	4	N	00	N
17	20230830	090519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	0	3	0.00	576250	25	0.24	23050	23050	23050	29950	16150	23050	23050.00	23.62	0	14	23216	23132	22966	22882	22716	23175	22925	50	6900	500	17050	50	1	10000000	2305	5.65	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2361634	N	N	4	N	00	N
18	20230829	160437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	200	2	0.88	242733700	10584	67.15	22800	23050	22800	29700	16000	22850	22934.02	23.59	0	-3318	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2305	5.65	0.72	12	0.11	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2358512	N	N	4	N	00	N
19	20230829	150535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	200	2	0.88	234601000	10231	64.91	22800	23050	22800	29700	16000	22850	22930.41	23.59	0	-3308	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2305	5.65	0.72	12	0.10	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2358512	N	N	5	N	00	N
20	20230829	140615	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22950	100	2	0.44	205988850	8986	57.01	22800	23050	22800	29700	16000	22850	22923.31	23.59	0	-3109	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2295	5.63	0.72	12	0.09	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.48	N	036800	500	50 억		2358512	N	N	5	N	00	N
21	20230829	130550	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22900	50	2	0.22	168262200	7341	46.57	22800	23050	22800	29700	16000	22850	22920.88	23.59	0	-1968	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2290	5.62	0.71	12	0.07	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2358512	N	N	5	N	00	N
22	20230829	120608	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22900	50	2	0.22	130745150	5704	36.19	22800	23050	22800	29700	16000	22850	22921.66	23.59	0	-1167	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2290	5.62	0.71	12	0.06	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2358512	N	N	5	N	00	N
23	20230829	110927	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22900	50	2	0.22	108402950	4729	30.00	22800	23050	22800	29700	16000	22850	22923.02	23.59	0	-490	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2290	5.62	0.71	12	0.05	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2358512	N	N	5	N	00	N
24	20230829	100642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22900	50	2	0.22	48869250	2127	13.49	22800	23050	22800	29700	16000	22850	22975.67	23.59	0	96	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2290	5.62	0.71	12	0.02	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2358512	N	N	5	N	00	N
25	20230829	090428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22900	50	2	0.22	3451000	151	0.96	22800	22900	22800	29700	16000	22850	22854.30	23.59	0	11	23583	23216	23033	22666	22483	23125	22575	50	6850	500	16900	50	1	10000000	2290	5.62	0.71	12	0.00	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2358512	N	N	5	N	00	N
26	20230828	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22850	0	3	0.00	362530700	15754	119.41	23400	23400	22850	29700	16000	22850	23012.39	23.56	0	2978	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2285	5.60	0.71	12	0.16	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.48	N	036800	500	50 억		2355507	N	N	5	N	00	N
27	20230828	150430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22850	0	3	0.00	323519350	14049	106.49	23400	23400	22850	29700	16000	22850	23027.93	23.56	0	2256	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2285	5.60	0.71	12	0.14	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.48	N	036800	500	50 억		2355507	N	N	0	N	00	N
28	20230828	140432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22950	100	2	0.44	237649900	10301	78.08	23400	23400	22950	29700	16000	22850	23070.57	23.56	0	1554	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2295	5.63	0.72	12	0.10	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.48	N	036800	500	50 억		2355507	N	N	0	N	00	N
29	20230828	130435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	200	2	0.88	178836050	7747	58.72	23400	23400	23000	29700	16000	22850	23084.56	23.56	0	821	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2305	5.65	0.72	12	0.08	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2355507	N	N	0	N	00	N
30	20230828	120430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	200	2	0.88	141346950	6122	46.40	23400	23400	23000	29700	16000	22850	23088.36	23.56	0	453	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2305	5.65	0.72	12	0.06	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2355507	N	N	0	N	00	N
31	20230828	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	200	2	0.88	112312150	4862	36.85	23400	23400	23000	29700	16000	22850	23099.99	23.56	0	-81	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2305	5.65	0.72	12	0.05	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2355507	N	N	0	N	00	N
32	20230828	100423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	200	2	0.88	81476300	3524	26.71	23400	23400	23000	29700	16000	22850	23120.40	23.56	0	-572	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2305	5.65	0.72	12	0.04	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2355507	N	N	0	N	00	N
33	20230828	090430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23050	200	2	0.88	14684550	631	4.78	23400	23400	23050	29700	16000	22850	23271.87	23.56	0	-265	23616	23232	22966	22582	22316	23425	22775	50	6850	500	16900	50	1	10000000	2305	5.65	0.72	12	0.01	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.48	N	036800	500	50 억		2355507	N	N	0	N	00	N
34	20230825	160427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22850	0	3	0.00	303318000	13192	414.45	22700	23350	22700	29700	16000	22850	22992.57	23.56	0	31	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2285	5.60	0.71	12	0.13	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
35	20230825	150430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22850	0	3	0.00	282671150	12289	386.08	22700	23350	22700	29700	16000	22850	23001.97	23.56	0	-130	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2285	5.60	0.71	12	0.12	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
36	20230825	140428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23100	250	2	1.09	230526850	10012	314.55	22700	23350	22700	29700	16000	22850	23025.05	23.56	0	-300	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2310	5.66	0.72	12	0.10	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
37	20230825	130427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	23200	350	2	1.53	162299250	7074	222.24	22700	23250	22700	29700	16000	22850	22943.07	23.56	0	8	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2320	5.69	0.72	12	0.07	4078.00	32041.00	31000	20220915	-25.16	22300	20230728	4.04	29500	-21.36	20230310	22300	4.04	20230728	31000	-25.16	20220915	22300	4.04	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
38	20230825	120428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22750	-100	5	-0.44	79679150	3494	109.77	22700	22900	22700	29700	16000	22850	22804.56	23.56	0	-397	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2275	5.58	0.71	12	0.03	4078.00	32041.00	31000	20220915	-26.61	22300	20230728	2.02	29500	-22.88	20230310	22300	2.02	20230728	31000	-26.61	20220915	22300	2.02	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
39	20230825	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22850	0	3	0.00	45141750	1977	62.11	22700	22900	22700	29700	16000	22850	22833.46	23.56	0	-397	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2285	5.60	0.71	12	0.02	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
40	20230825	100427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22850	0	3	0.00	37331700	1635	51.37	22700	22900	22700	29700	16000	22850	22832.84	23.56	0	-397	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2285	5.60	0.71	12	0.02	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
41	20230825	090429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22700	-150	5	-0.66	3291500	145	4.56	22700	22700	22700	29700	16000	22850	22700.00	23.56	0	0	23083	22966	22883	22766	22683	22925	22725	50	6850	500	16900	50	1	10000000	2270	5.57	0.71	12	0.00	4078.00	32041.00	31000	20220915	-26.77	22300	20230728	1.79	29500	-23.05	20230310	22300	1.79	20230728	31000	-26.77	20220915	22300	1.79	20230728	0.45	N	036800	500	50 억		2355526	N	N	0	N	00	N
42	20230824	160424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22850	-150	5	-0.65	72499100	3171	60.81	23000	23000	22800	29900	16100	23000	22863.17	23.56	0	-423	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2285	5.60	0.71	12	0.03	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
43	20230824	150422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22800	-200	5	-0.87	62123750	2717	52.10	23000	23000	22800	29900	16100	23000	22864.83	23.56	0	-427	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2280	5.59	0.71	12	0.03	4078.00	32041.00	31000	20220915	-26.45	22300	20230728	2.24	29500	-22.71	20230310	22300	2.24	20230728	31000	-26.45	20220915	22300	2.24	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
44	20230824	140425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-100	5	-0.43	54904600	2401	46.04	23000	23000	22800	29900	16100	23000	22867.39	23.56	0	-274	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2290	5.62	0.71	12	0.02	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
45	20230824	130428	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22850	-150	5	-0.65	49599350	2169	41.59	23000	23000	22800	29900	16100	23000	22867.38	23.56	0	-249	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2285	5.60	0.71	12	0.02	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
46	20230824	120427	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-100	5	-0.43	43070400	1884	36.13	23000	23000	22800	29900	16100	23000	22861.15	23.56	0	-157	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2290	5.62	0.71	12	0.02	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
47	20230824	110425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-50	5	-0.22	37416150	1637	31.39	23000	23000	22800	29900	16100	23000	22856.54	23.56	0	-107	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2295	5.63	0.72	12	0.02	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
48	20230824	100425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-100	5	-0.43	15686350	686	13.15	23000	23000	22850	29900	16100	23000	22866.40	23.56	0	-169	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2290	5.62	0.71	12	0.01	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
49	20230824	090425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	0	3	0.00	46000	2	0.04	23000	23000	23000	29900	16100	23000	23000.00	23.56	0	0	23466	23232	23066	22832	22666	23200	22800	50	6900	500	17020	50	1	10000000	2300	5.64	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.48	N	036800	500	50 억		2355875	N	N	0	N	00	N
50	20230823	160422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-150	5	-0.65	119415800	5192	62.88	23000	23300	22900	30050	16250	23150	22999.96	23.56	0	169	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.05	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
51	20230823	150424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-150	5	-0.65	116563850	5068	61.38	23000	23300	22900	30050	16250	23150	22999.97	23.56	0	137	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.05	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
52	20230823	140426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-250	5	-1.08	106546650	4631	56.09	23000	23300	22900	30050	16250	23150	23007.27	23.56	0	149	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2290	5.62	0.71	12	0.05	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
53	20230823	130423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-200	5	-0.86	93355500	4055	49.11	23000	23300	22900	30050	16250	23150	23022.32	23.56	0	94	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2295	5.63	0.72	12	0.04	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
54	20230823	120426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-200	5	-0.86	80960200	3515	42.57	23000	23300	22900	30050	16250	23150	23032.77	23.56	0	166	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2295	5.63	0.72	12	0.04	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
55	20230823	110424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-150	5	-0.65	56557850	2452	29.70	23000	23300	22900	30050	16250	23150	23066.01	23.56	0	273	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.02	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
56	20230823	100423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	50	2	0.22	39763100	1725	20.89	23000	23250	23000	30050	16250	23150	23051.07	23.56	0	82	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2320	5.69	0.72	12	0.02	4078.00	32041.00	31000	20220915	-25.16	22300	20230728	4.04	29500	-21.36	20230310	22300	4.04	20230728	31000	-25.16	20220915	22300	4.04	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
57	20230823	090428	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-150	5	-0.65	1104000	48	0.58	23000	23000	23000	30050	16250	23150	23000.00	23.56	0	-6	23516	23332	23066	22882	22616	23425	22975	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.50	N	036800	500	50 억		2355706	N	N	0	N	00	N
58	20230822	160420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	150	2	0.65	189631000	8253	60.80	22800	23250	22800	29900	16100	23000	22977.22	23.51	0	2534	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2315	5.68	0.72	12	0.08	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
59	20230822	150421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	150	2	0.65	180610850	7863	57.93	22800	23250	22800	29900	16100	23000	22969.71	23.51	0	2420	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2315	5.68	0.72	12	0.08	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
60	20230822	140426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-50	5	-0.22	138194300	6029	44.42	22800	23000	22800	29900	16100	23000	22921.60	23.51	0	2071	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2295	5.63	0.72	12	0.06	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
61	20230822	130421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	0	3	0.00	108389200	4730	34.85	22800	23000	22800	29900	16100	23000	22915.26	23.51	0	1909	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2300	5.64	0.72	12	0.05	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
62	20230822	120414	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-50	5	-0.22	58251400	2546	18.76	22800	23000	22800	29900	16100	23000	22879.58	23.51	0	449	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2295	5.63	0.72	12	0.03	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
63	20230822	110420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	0	3	0.00	40914150	1790	13.19	22800	23000	22800	29900	16100	23000	22857.07	23.51	0	196	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2300	5.64	0.72	12	0.02	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
64	20230822	100418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-100	5	-0.43	32862950	1439	10.60	22800	23000	22800	29900	16100	23000	22837.35	23.51	0	201	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2290	5.62	0.71	12	0.01	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
65	20230822	090420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	0	3	0.00	1095200	48	0.35	22800	23000	22800	29900	16100	23000	22816.67	23.51	0	-5	23233	23116	22983	22866	22733	23050	22800	50	6900	500	17020	50	1	10000000	2300	5.64	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.48	N	036800	500	50 억		2350838	N	N	0	N	00	N
66	20230821	160420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-100	5	-0.43	311122850	13572	64.51	23100	23100	22850	30000	16200	23100	22923.75	23.48	0	2697	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2300	5.64	0.72	12	0.14	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
67	20230821	150421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-50	5	-0.22	296213150	12924	61.43	23100	23100	22850	30000	16200	23100	22919.62	23.48	0	2348	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2305	5.65	0.72	12	0.13	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
68	20230821	140422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-150	5	-0.65	244117550	10654	50.64	23100	23100	22850	30000	16200	23100	22913.23	23.48	0	2491	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2295	5.63	0.72	12	0.11	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
69	20230821	130423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-200	5	-0.87	210546500	9191	43.69	23100	23100	22850	30000	16200	23100	22907.90	23.48	0	2392	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2290	5.62	0.71	12	0.09	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
70	20230821	120422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-150	5	-0.65	184444700	8052	38.27	23100	23100	22850	30000	16200	23100	22906.69	23.48	0	2605	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2295	5.63	0.72	12	0.08	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
71	20230821	110422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22850	-250	5	-1.08	175023750	7641	36.32	23100	23100	22850	30000	16200	23100	22905.87	23.48	0	2492	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2285	5.60	0.71	12	0.08	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
72	20230821	100420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-150	5	-0.65	119417350	5216	24.79	23100	23100	22850	30000	16200	23100	22894.43	23.48	0	2301	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2295	5.63	0.72	12	0.05	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
73	20230821	090425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	0	3	0.00	23100	1	0.00	23100	23100	23100	30000	16200	23100	23100.00	23.48	0	0	23800	23450	23200	22850	22600	23400	22800	50	6900	500	17090	50	1	10000000	2310	5.66	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.49	N	036800	500	50 억		2348141	N	N	0	N	00	N
74	20230818	160420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	0	3	0.00	487983950	21038	113.09	23100	23550	22950	30000	16200	23100	23196.45	23.41	0	4893	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2310	5.66	0.72	12	0.21	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
75	20230818	150416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-50	5	-0.22	455386350	19626	105.50	23100	23550	22950	30000	16200	23100	23203.71	23.41	0	4592	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2305	5.65	0.72	12	0.20	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
76	20230818	140420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	50	2	0.22	349417750	15033	80.81	23100	23550	23100	30000	16200	23100	23244.28	23.41	0	3458	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2315	5.68	0.72	12	0.15	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
77	20230818	130416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	100	2	0.43	309455600	13309	71.54	23100	23550	23100	30000	16200	23100	23252.68	23.41	0	2576	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2320	5.69	0.72	12	0.13	4078.00	32041.00	31000	20220915	-25.16	22300	20230728	4.04	29500	-21.36	20230310	22300	4.04	20230728	31000	-25.16	20220915	22300	4.04	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
78	20230818	120426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	150	2	0.65	215534150	9257	49.76	23100	23550	23100	30000	16200	23100	23285.25	23.41	0	295	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2325	5.70	0.73	12	0.09	4078.00	32041.00	31000	20220915	-25.00	22300	20230728	4.26	29500	-21.19	20230310	22300	4.26	20230728	31000	-25.00	20220915	22300	4.26	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
79	20230818	110418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	300	2	1.30	136298350	5853	31.46	23100	23550	23100	30000	16200	23100	23289.97	23.41	0	-113	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2340	5.74	0.73	12	0.06	4078.00	32041.00	31000	20220915	-24.52	22300	20230728	4.93	29500	-20.68	20230310	22300	4.93	20230728	31000	-24.52	20220915	22300	4.93	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
80	20230818	100420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	0	3	0.00	52234800	2252	12.11	23100	23250	23100	30000	16200	23100	23198.98	23.41	0	-258	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2310	5.66	0.72	12	0.02	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
81	20230818	090420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	0	3	0.00	5012700	217	1.17	23100	23100	23100	30000	16200	23100	23100.00	23.41	0	-42	23700	23400	23150	22850	22600	23275	22725	50	6900	500	17090	50	1	10000000	2310	5.66	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.50	N	036800	500	50 억		2341327	N	N	1	N	00	N
82	20230817	160421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	-350	5	-1.49	421262950	18260	59.31	23450	23450	22900	30450	16450	23450	23070.23	23.38	0	-2280	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2310	5.66	0.72	12	0.18	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.47	N	036800	500	50 억		2337837	N	N	1	N	00	N
83	20230817	150423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	-200	5	-0.85	396138650	17176	55.79	23450	23450	22900	30450	16450	23450	23063.50	23.38	0	-2230	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2325	5.70	0.73	12	0.17	4078.00	32041.00	31000	20220915	-25.00	22300	20230728	4.26	29500	-21.19	20230310	22300	4.26	20230728	31000	-25.00	20220915	22300	4.26	20230728	0.47	N	036800	500	50 억		2337837	N	N	7	N	00	N
84	20230817	140420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-300	5	-1.28	360111150	15628	50.76	23450	23450	22900	30450	16450	23450	23042.69	23.38	0	-1664	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2315	5.68	0.72	12	0.16	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.47	N	036800	500	50 억		2337837	N	N	7	N	00	N
85	20230817	130417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	-350	5	-1.49	281531250	12216	39.68	23450	23450	22900	30450	16450	23450	23046.11	23.38	0	-1516	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2310	5.66	0.72	12	0.12	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.47	N	036800	500	50 억		2337837	N	N	7	N	00	N
86	20230817	120419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-400	5	-1.71	233852400	10151	32.97	23450	23450	22900	30450	16450	23450	23037.38	23.38	0	-1739	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2305	5.65	0.72	12	0.10	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.47	N	036800	500	50 억		2337837	N	N	7	N	00	N
87	20230817	110419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-400	5	-1.71	178203900	7729	25.11	23450	23450	22900	30450	16450	23450	23056.53	23.38	0	-1616	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2305	5.65	0.72	12	0.08	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.47	N	036800	500	50 억		2337837	N	N	7	N	00	N
88	20230817	100418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-300	5	-1.28	132300350	5742	18.65	23450	23450	22900	30450	16450	23450	23040.81	23.38	0	-1250	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2315	5.68	0.72	12	0.06	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.47	N	036800	500	50 억		2337837	N	N	7	N	00	N
89	20230817	090418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	-100	5	-0.43	6057900	259	0.84	23450	23450	23350	30450	16450	23450	23389.58	23.38	0	-171	24616	24032	23716	23132	22816	23875	22975	50	7000	500	17350	50	1	10000000	2335	5.73	0.73	12	0.00	4078.00	32041.00	31000	20220915	-24.68	22300	20230728	4.71	29500	-20.85	20230310	22300	4.71	20230728	31000	-24.68	20220915	22300	4.71	20230728	0.47	N	036800	500	50 억		2337837	N	N	7	N	00	N
90	20230816	160418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-1000	5	-4.09	726346850	30734	69.21	24150	24300	23400	31750	17150	24450	23633.44	23.36	0	-3776	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2345	5.75	0.73	12	0.31	4078.00	32041.00	31000	20220915	-24.35	22300	20230728	5.16	29500	-20.51	20230310	22300	5.16	20230728	31000	-24.35	20220915	22300	5.16	20230728	0.46	N	036800	500	50 억		2336272	N	N	7	N	00	N
91	20230816	150418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23550	-900	5	-3.68	672348350	28436	64.04	24150	24300	23400	31750	17150	24450	23644.24	23.36	0	-2992	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2355	5.77	0.73	12	0.28	4078.00	32041.00	31000	20220915	-24.03	22300	20230728	5.61	29500	-20.17	20230310	22300	5.61	20230728	31000	-24.03	20220915	22300	5.61	20230728	0.46	N	036800	500	50 억		2336272	N	N	12	N	00	N
92	20230816	140418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-1000	5	-4.09	629984050	26632	59.98	24150	24300	23400	31750	17150	24450	23655.12	23.36	0	-2133	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2345	5.75	0.73	12	0.27	4078.00	32041.00	31000	20220915	-24.35	22300	20230728	5.16	29500	-20.51	20230310	22300	5.16	20230728	31000	-24.35	20220915	22300	5.16	20230728	0.46	N	036800	500	50 억		2336272	N	N	12	N	00	N
93	20230816	130419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23550	-900	5	-3.68	555936450	23480	52.88	24150	24300	23400	31750	17150	24450	23676.99	23.36	0	-701	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2355	5.77	0.73	12	0.23	4078.00	32041.00	31000	20220915	-24.03	22300	20230728	5.61	29500	-20.17	20230310	22300	5.61	20230728	31000	-24.03	20220915	22300	5.61	20230728	0.46	N	036800	500	50 억		2336272	N	N	12	N	00	N
94	20230816	120424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-1000	5	-4.09	502449500	21206	47.76	24150	24300	23400	31750	17150	24450	23693.71	23.36	0	-156	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2345	5.75	0.73	12	0.21	4078.00	32041.00	31000	20220915	-24.35	22300	20230728	5.16	29500	-20.51	20230310	22300	5.16	20230728	31000	-24.35	20220915	22300	5.16	20230728	0.46	N	036800	500	50 억		2336272	N	N	12	N	00	N
95	20230816	110421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-1000	5	-4.09	453491950	19122	43.06	24150	24300	23450	31750	17150	24450	23715.68	23.36	0	107	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2345	5.75	0.73	12	0.19	4078.00	32041.00	31000	20220915	-24.35	22300	20230728	5.16	29500	-20.51	20230310	22300	5.16	20230728	31000	-24.35	20220915	22300	5.16	20230728	0.46	N	036800	500	50 억		2336272	N	N	12	N	00	N
96	20230816	100417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	-800	5	-3.27	213695550	8930	20.11	24150	24300	23650	31750	17150	24450	23930.01	23.36	0	-2625	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2365	5.80	0.74	12	0.09	4078.00	32041.00	31000	20220915	-23.71	22300	20230728	6.05	29500	-19.83	20230310	22300	6.05	20230728	31000	-23.71	20220915	22300	6.05	20230728	0.46	N	036800	500	50 억		2336272	N	N	12	N	00	N
97	20230816	090416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24200	-250	5	-1.02	18166800	750	1.69	24150	24300	24150	31750	17150	24450	24222.10	23.36	0	80	25083	24766	24333	24016	23583	24925	24175	50	7300	500	18090	50	1	10000000	2420	5.93	0.76	12	0.01	4078.00	32041.00	31000	20220915	-21.94	22300	20230728	8.52	29500	-17.97	20230310	22300	8.52	20230728	31000	-21.94	20220915	22300	8.52	20230728	0.46	N	036800	500	50 억		2336272	N	N	12	N	00	N
98	20230814	160415	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24450	550	2	2.30	1075113600	44255	113.34	24400	24650	23900	31050	16750	23900	24294.47	23.41	0	-5051	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2445	6.00	0.76	12	0.44	4078.00	32041.00	31000	20220915	-21.13	22300	20230728	9.64	29500	-17.12	20230310	22300	9.64	20230728	31000	-21.13	20220915	22300	9.64	20230728	0.43	N	036800	500	50 억		2341379	N	N	12	N	00	N
99	20230814	150412	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24400	500	2	2.09	1035415600	42629	109.17	24400	24650	23900	31050	16750	23900	24289.88	23.41	0	-4816	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2440	5.98	0.76	12	0.43	4078.00	32041.00	31000	20220915	-21.29	22300	20230728	9.42	29500	-17.29	20230310	22300	9.42	20230728	31000	-21.29	20220915	22300	9.42	20230728	0.43	N	036800	500	50 억		2341379	N	N	0	N	00	N
100	20230814	140413	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	250	2	1.05	966312250	39781	101.88	24400	24650	23900	31050	16750	23900	24291.75	23.41	0	-4855	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2415	5.92	0.75	12	0.40	4078.00	32041.00	31000	20220915	-22.10	22300	20230728	8.30	29500	-18.14	20230310	22300	8.30	20230728	31000	-22.10	20220915	22300	8.30	20230728	0.43	N	036800	500	50 억		2341379	N	N	0	N	00	N
101	20230814	130411	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	250	2	1.05	868485150	35715	91.47	24400	24650	23900	31050	16750	23900	24318.23	23.41	0	-4939	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2415	5.92	0.75	12	0.36	4078.00	32041.00	31000	20220915	-22.10	22300	20230728	8.30	29500	-18.14	20230310	22300	8.30	20230728	31000	-22.10	20220915	22300	8.30	20230728	0.43	N	036800	500	50 억		2341379	N	N	0	N	00	N
102	20230814	120412	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	250	2	1.05	848462550	34887	89.35	24400	24650	23900	31050	16750	23900	24321.48	23.41	0	-4951	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2415	5.92	0.75	12	0.35	4078.00	32041.00	31000	20220915	-22.10	22300	20230728	8.30	29500	-18.14	20230310	22300	8.30	20230728	31000	-22.10	20220915	22300	8.30	20230728	0.43	N	036800	500	50 억		2341379	N	N	0	N	00	N
103	20230814	110411	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	250	2	1.05	796241650	32726	83.81	24400	24650	23900	31050	16750	23900	24331.83	23.41	0	-4948	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2415	5.92	0.75	12	0.33	4078.00	32041.00	31000	20220915	-22.10	22300	20230728	8.30	29500	-18.14	20230310	22300	8.30	20230728	31000	-22.10	20220915	22300	8.30	20230728	0.43	N	036800	500	50 억		2341379	N	N	0	N	00	N
104	20230814	100411	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24350	450	2	1.88	384321650	15871	40.65	24400	24500	23900	31050	16750	23900	24217.28	23.41	0	-4017	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2435	5.97	0.76	12	0.16	4078.00	32041.00	31000	20220915	-21.45	22300	20230728	9.19	29500	-17.46	20230310	22300	9.19	20230728	31000	-21.45	20220915	22300	9.19	20230728	0.43	N	036800	500	50 억		2341379	N	N	0	N	00	N
105	20230814	090411	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24250	350	2	1.46	109596800	4516	11.57	24400	24400	24150	31050	16750	23900	24276.65	23.41	0	-1857	25066	24482	24066	23482	23066	24275	23275	50	7150	500	17680	50	1	10000000	2425	5.95	0.76	12	0.05	4078.00	32041.00	31000	20220915	-21.77	22300	20230728	8.74	29500	-17.80	20230310	22300	8.74	20230728	31000	-21.77	20220915	22300	8.74	20230728	0.43	N	036800	500	50 억		2341379	N	N	0	N	00	N
106	20230811	160410	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23900	0	3	0.00	943912850	39037	155.84	24300	24650	23650	31050	16750	23900	24179.98	23.37	0	4184	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2390	5.86	0.75	12	0.39	4078.00	32041.00	31000	20220915	-22.90	22300	20230728	7.17	29500	-18.98	20230310	22300	7.17	20230728	31000	-22.90	20220915	22300	7.17	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
107	20230811	150408	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	-150	5	-0.63	861787400	35596	142.11	24300	24650	23650	31050	16750	23900	24210.23	23.37	0	4194	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2375	5.82	0.74	12	0.36	4078.00	32041.00	31000	20220915	-23.39	22300	20230728	6.50	29500	-19.49	20230310	22300	6.50	20230728	31000	-23.39	20220915	22300	6.50	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
108	20230811	140409	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	-150	5	-0.63	801397600	33050	131.94	24300	24650	23650	31050	16750	23900	24248.04	23.37	0	3895	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2375	5.82	0.74	12	0.33	4078.00	32041.00	31000	20220915	-23.39	22300	20230728	6.50	29500	-19.49	20230310	22300	6.50	20230728	31000	-23.39	20220915	22300	6.50	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
109	20230811	130408	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	-150	5	-0.63	778398300	32082	128.08	24300	24650	23650	31050	16750	23900	24262.77	23.37	0	3730	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2375	5.82	0.74	12	0.32	4078.00	32041.00	31000	20220915	-23.39	22300	20230728	6.50	29500	-19.49	20230310	22300	6.50	20230728	31000	-23.39	20220915	22300	6.50	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
110	20230811	120407	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23850	-50	5	-0.21	750473650	30907	123.39	24300	24650	23650	31050	16750	23900	24281.67	23.37	0	3685	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2385	5.85	0.74	12	0.31	4078.00	32041.00	31000	20220915	-23.06	22300	20230728	6.95	29500	-19.15	20230310	22300	6.95	20230728	31000	-23.06	20220915	22300	6.95	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
111	20230811	110405	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	-150	5	-0.63	698117000	28714	114.63	24300	24650	23650	31050	16750	23900	24312.77	23.37	0	3026	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2375	5.82	0.74	12	0.29	4078.00	32041.00	31000	20220915	-23.39	22300	20230728	6.50	29500	-19.49	20230310	22300	6.50	20230728	31000	-23.39	20220915	22300	6.50	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
112	20230811	100403	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24000	100	2	0.42	600787250	24617	98.28	24300	24650	23900	31050	16750	23900	24405.38	23.37	0	3070	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2400	5.89	0.75	12	0.25	4078.00	32041.00	31000	20220915	-22.58	22300	20230728	7.62	29500	-18.64	20230310	22300	7.62	20230728	31000	-22.58	20220915	22300	7.62	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
113	20230811	090408	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24400	500	2	2.09	31502500	1293	5.16	24300	24500	23950	31050	16750	23900	24363.88	23.37	0	191	24600	24250	23750	23400	22900	24425	23575	50	7150	500	17680	50	1	10000000	2440	5.98	0.76	12	0.01	4078.00	32041.00	31000	20220915	-21.29	22300	20230728	9.42	29500	-17.29	20230310	22300	9.42	20230728	31000	-21.29	20220915	22300	9.42	20230728	0.43	N	036800	500	50 억		2337225	N	N	2	N	00	N
114	20230810	160405	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23900	350	2	1.49	596254200	25045	157.92	23550	24100	23250	30600	16500	23550	23807.31	23.30	0	7157	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2390	5.86	0.75	12	0.25	4078.00	32041.00	31000	20220915	-22.90	22300	20230728	7.17	29500	-18.98	20230310	22300	7.17	20230728	31000	-22.90	20220915	22300	7.17	20230728	0.42	N	036800	500	50 억		2330068	N	N	2	N	00	N
115	20230810	150403	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	250	2	1.06	486738350	20438	128.87	23550	24100	23250	30600	16500	23550	23815.36	23.30	0	6031	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2380	5.84	0.74	12	0.20	4078.00	32041.00	31000	20220915	-23.23	22300	20230728	6.73	29500	-19.32	20230310	22300	6.73	20230728	31000	-23.23	20220915	22300	6.73	20230728	0.42	N	036800	500	50 억		2330068	N	N	0	N	00	N
116	20230810	140404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	250	2	1.06	407636250	17127	108.00	23550	24100	23250	30600	16500	23550	23800.80	23.30	0	5510	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2380	5.84	0.74	12	0.17	4078.00	32041.00	31000	20220915	-23.23	22300	20230728	6.73	29500	-19.32	20230310	22300	6.73	20230728	31000	-23.23	20220915	22300	6.73	20230728	0.42	N	036800	500	50 억		2330068	N	N	0	N	00	N
117	20230810	130400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	250	2	1.06	297992900	12539	79.07	23550	24100	23250	30600	16500	23550	23765.28	23.30	0	5126	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2380	5.84	0.74	12	0.13	4078.00	32041.00	31000	20220915	-23.23	22300	20230728	6.73	29500	-19.32	20230310	22300	6.73	20230728	31000	-23.23	20220915	22300	6.73	20230728	0.42	N	036800	500	50 억		2330068	N	N	0	N	00	N
118	20230810	120404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	250	2	1.06	282881850	11904	75.06	23550	24100	23250	30600	16500	23550	23763.60	23.30	0	5045	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2380	5.84	0.74	12	0.12	4078.00	32041.00	31000	20220915	-23.23	22300	20230728	6.73	29500	-19.32	20230310	22300	6.73	20230728	31000	-23.23	20220915	22300	6.73	20230728	0.42	N	036800	500	50 억		2330068	N	N	0	N	00	N
119	20230810	110407	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23850	300	2	1.27	239762200	10091	63.63	23550	24100	23250	30600	16500	23550	23760.00	23.30	0	4731	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2385	5.85	0.74	12	0.10	4078.00	32041.00	31000	20220915	-23.06	22300	20230728	6.95	29500	-19.15	20230310	22300	6.95	20230728	31000	-23.06	20220915	22300	6.95	20230728	0.42	N	036800	500	50 억		2330068	N	N	0	N	00	N
120	20230810	100406	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23850	300	2	1.27	181457000	7654	48.26	23550	23950	23250	30600	16500	23550	23707.47	23.30	0	3046	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2385	5.85	0.74	12	0.08	4078.00	32041.00	31000	20220915	-23.06	22300	20230728	6.95	29500	-19.15	20230310	22300	6.95	20230728	31000	-23.06	20220915	22300	6.95	20230728	0.42	N	036800	500	50 억		2330068	N	N	0	N	00	N
121	20230810	090407	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23500	-50	5	-0.21	70600	3	0.02	23550	23550	23500	30600	16500	23550	23533.33	23.30	0	0	24283	23916	23283	22916	22283	24100	23100	50	7050	500	17420	50	1	10000000	2350	5.76	0.73	12	0.00	4078.00	32041.00	31000	20220915	-24.19	22300	20230728	5.38	29500	-20.34	20230310	22300	5.38	20230728	31000	-24.19	20220915	22300	5.38	20230728	0.42	N	036800	500	50 억		2330068	N	N	0	N	00	N
122	20230809	160404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23550	750	2	3.29	368855650	15809	166.90	22850	23650	22650	29600	16000	22800	23331.94	23.26	0	4039	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2355	5.77	0.73	12	0.16	4078.00	32041.00	31000	20220915	-24.03	22300	20230728	5.61	29500	-20.17	20230310	22300	5.61	20230728	31000	-24.03	20220915	22300	5.61	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
123	20230809	150359	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	550	2	2.41	353810050	15166	160.11	22850	23650	22650	29600	16000	22800	23329.20	23.26	0	3509	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2335	5.73	0.73	12	0.15	4078.00	32041.00	31000	20220915	-24.68	22300	20230728	4.71	29500	-20.85	20230310	22300	4.71	20230728	31000	-24.68	20220915	22300	4.71	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
124	20230809	140400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	850	2	3.73	251653800	10828	114.32	22850	23650	22650	29600	16000	22800	23241.06	23.26	0	2442	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2365	5.80	0.74	12	0.11	4078.00	32041.00	31000	20220915	-23.71	22300	20230728	6.05	29500	-19.83	20230310	22300	6.05	20230728	31000	-23.71	20220915	22300	6.05	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
125	20230809	130408	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	450	2	1.97	131431200	5715	60.34	22850	23300	22650	29600	16000	22800	22997.62	23.26	0	1226	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2325	5.70	0.73	12	0.06	4078.00	32041.00	31000	20220915	-25.00	22300	20230728	4.26	29500	-21.19	20230310	22300	4.26	20230728	31000	-25.00	20220915	22300	4.26	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
126	20230809	120405	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	250	2	1.10	80398450	3512	37.08	22850	23100	22650	29600	16000	22800	22892.52	23.26	0	270	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2305	5.65	0.72	12	0.04	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
127	20230809	110404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	100	2	0.44	59833300	2618	27.64	22850	23000	22650	29600	16000	22800	22854.60	23.26	0	81	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2290	5.62	0.71	12	0.03	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
128	20230809	100359	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	100	2	0.44	47790850	2092	22.09	22850	23000	22650	29600	16000	22800	22844.60	23.26	0	27	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2290	5.62	0.71	12	0.02	4078.00	32041.00	31000	20220915	-26.13	22300	20230728	2.69	29500	-22.37	20230310	22300	2.69	20230728	31000	-26.13	20220915	22300	2.69	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
129	20230809	090359	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22800	0	3	0.00	228250	10	0.11	22850	22850	22800	29600	16000	22800	22827.78	23.26	0	-2	23333	23066	22883	22616	22433	22975	22525	50	6800	500	16870	50	1	10000000	2280	5.59	0.71	12	0.00	4078.00	32041.00	31000	20220915	-26.45	22300	20230728	2.24	29500	-22.71	20230310	22300	2.24	20230728	31000	-26.45	20220915	22300	2.24	20230728	0.42	N	036800	500	50 억		2325860	N	N	0	N	00	N
130	20230808	160407	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22800	-350	5	-1.51	215327250	9413	85.88	22950	23150	22700	30050	16250	23150	22875.52	23.28	0	-2167	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2280	5.59	0.71	12	0.09	4078.00	32041.00	31000	20220915	-26.45	22300	20230728	2.24	29500	-22.71	20230310	22300	2.24	20230728	31000	-26.45	20220915	22300	2.24	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
131	20230808	150402	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22700	-450	5	-1.94	178504200	7793	71.10	22950	23150	22700	30050	16250	23150	22905.71	23.28	0	-2486	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2270	5.57	0.71	12	0.08	4078.00	32041.00	31000	20220915	-26.77	22300	20230728	1.79	29500	-23.05	20230310	22300	1.79	20230728	31000	-26.77	20220915	22300	1.79	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
132	20230808	140359	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-150	5	-0.65	77671800	3379	30.83	22950	23150	22900	30050	16250	23150	22986.62	23.28	0	-792	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.03	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
133	20230808	130356	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-150	5	-0.65	74227800	3229	29.46	22950	23150	22900	30050	16250	23150	22987.86	23.28	0	-783	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.03	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
134	20230808	120400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-150	5	-0.65	66285250	2883	26.30	22950	23150	22900	30050	16250	23150	22991.76	23.28	0	-778	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2300	5.64	0.72	12	0.03	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
135	20230808	110357	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-200	5	-0.86	62596750	2722	24.83	22950	23150	22900	30050	16250	23150	22996.60	23.28	0	-768	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2295	5.63	0.72	12	0.03	4078.00	32041.00	31000	20220915	-25.97	22300	20230728	2.91	29500	-22.20	20230310	22300	2.91	20230728	31000	-25.97	20220915	22300	2.91	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
136	20230808	100401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-100	5	-0.43	23359800	1014	9.25	22950	23150	22950	30050	16250	23150	23037.28	23.28	0	102	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2305	5.65	0.72	12	0.01	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
137	20230808	090401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	-50	5	-0.22	3910350	170	1.55	22950	23100	22950	30050	16250	23150	23002.06	23.28	0	43	23916	23532	23266	22882	22616	23400	22750	50	6900	500	17130	50	1	10000000	2310	5.66	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.41	N	036800	500	50 억		2327979	N	N	3	N	00	N
138	20230807	160400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-500	5	-2.11	254170300	10961	110.43	23550	23650	23000	30700	16600	23650	23189.24	23.28	0	-393	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2315	5.68	0.72	12	0.11	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.40	N	036800	500	50 억		2328420	N	N	3	N	00	N
139	20230807	150357	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-600	5	-2.54	214653450	9249	93.18	23550	23650	23000	30700	16600	23650	23208.29	23.28	0	-531	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2305	5.65	0.72	12	0.09	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.40	N	036800	500	50 억		2328420	N	N	0	N	00	N
140	20230807	140400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-600	5	-2.54	182050100	7834	78.92	23550	23650	23000	30700	16600	23650	23238.46	23.28	0	-1117	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2305	5.65	0.72	12	0.08	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.40	N	036800	500	50 억		2328420	N	N	0	N	00	N
141	20230807	130358	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-600	5	-2.54	158145050	6796	68.47	23550	23650	23050	30700	16600	23650	23270.31	23.28	0	-1250	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2305	5.65	0.72	12	0.07	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.40	N	036800	500	50 억		2328420	N	N	0	N	00	N
142	20230807	120357	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-500	5	-2.11	132058650	5666	57.08	23550	23650	23100	30700	16600	23650	23307.21	23.28	0	-1313	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2315	5.68	0.72	12	0.06	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.40	N	036800	500	50 억		2328420	N	N	0	N	00	N
143	20230807	110354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	-350	5	-1.48	65443950	2792	28.13	23550	23650	23200	30700	16600	23650	23439.81	23.28	0	-1453	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2330	5.71	0.73	12	0.03	4078.00	32041.00	31000	20220915	-24.84	22300	20230728	4.48	29500	-21.02	20230310	22300	4.48	20230728	31000	-24.84	20220915	22300	4.48	20230728	0.40	N	036800	500	50 억		2328420	N	N	0	N	00	N
144	20230807	100358	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23500	-150	5	-0.63	22322400	949	9.56	23550	23650	23500	30700	16600	23650	23522.02	23.28	0	-422	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2350	5.76	0.73	12	0.01	4078.00	32041.00	31000	20220915	-24.19	22300	20230728	5.38	29500	-20.34	20230310	22300	5.38	20230728	31000	-24.19	20220915	22300	5.38	20230728	0.40	N	036800	500	50 억		2328420	N	N	0	N	00	N
145	20230807	090358	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23500	-150	5	-0.63	7339150	312	3.14	23550	23650	23500	30700	16600	23650	23522.92	23.28	0	-291	24316	23982	23816	23482	23316	23900	23400	50	7050	500	17500	50	1	10000000	2350	5.76	0.73	12	0.00	4078.00	32041.00	31000	20220915	-24.19	22300	20230728	5.38	29500	-20.34	20230310	22300	5.38	20230728	31000	-24.19	20220915	22300	5.38	20230728	0.40	N	036800	500	50 억		2328420	N	N	0	N	00	N
146	20230804	160354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	-600	5	-2.47	235898250	9916	33.76	24150	24150	23650	31500	17000	24250	23789.80	23.30	0	-1288	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2365	5.80	0.74	12	0.10	4078.00	32041.00	31000	20220915	-23.71	22300	20230728	6.05	29500	-19.83	20230310	22300	6.05	20230728	31000	-23.71	20220915	22300	6.05	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
147	20230804	150354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	-550	5	-2.27	223045900	9373	31.91	24150	24150	23650	31500	17000	24250	23796.64	23.30	0	-1239	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2370	5.81	0.74	12	0.09	4078.00	32041.00	31000	20220915	-23.55	22300	20230728	6.28	29500	-19.66	20230310	22300	6.28	20230728	31000	-23.55	20220915	22300	6.28	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
148	20230804	140400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	-550	5	-2.27	181631900	7624	25.95	24150	24150	23700	31500	17000	24250	23823.70	23.30	0	-923	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2370	5.81	0.74	12	0.08	4078.00	32041.00	31000	20220915	-23.55	22300	20230728	6.28	29500	-19.66	20230310	22300	6.28	20230728	31000	-23.55	20220915	22300	6.28	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
149	20230804	130355	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23850	-400	5	-1.65	168426100	7068	24.06	24150	24150	23700	31500	17000	24250	23829.39	23.30	0	-875	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2385	5.85	0.74	12	0.07	4078.00	32041.00	31000	20220915	-23.06	22300	20230728	6.95	29500	-19.15	20230310	22300	6.95	20230728	31000	-23.06	20220915	22300	6.95	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
150	20230804	120355	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	-450	5	-1.86	150120000	6298	21.44	24150	24150	23700	31500	17000	24250	23836.14	23.30	0	-912	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2380	5.84	0.74	12	0.06	4078.00	32041.00	31000	20220915	-23.23	22300	20230728	6.73	29500	-19.32	20230310	22300	6.73	20230728	31000	-23.23	20220915	22300	6.73	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
151	20230804	110356	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23900	-350	5	-1.44	69001250	2887	9.83	24150	24150	23750	31500	17000	24250	23900.68	23.30	0	-796	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2390	5.86	0.75	12	0.03	4078.00	32041.00	31000	20220915	-22.90	22300	20230728	7.17	29500	-18.98	20230310	22300	7.17	20230728	31000	-22.90	20220915	22300	7.17	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
152	20230804	100352	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23950	-300	5	-1.24	50523350	2112	7.19	24150	24150	23750	31500	17000	24250	23922.04	23.30	0	-538	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2395	5.87	0.75	12	0.02	4078.00	32041.00	31000	20220915	-22.74	22300	20230728	7.40	29500	-18.81	20230310	22300	7.40	20230728	31000	-22.74	20220915	22300	7.40	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
153	20230804	090352	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24100	-150	5	-0.62	5787250	240	0.82	24150	24150	24100	31500	17000	24250	24113.54	23.30	0	-22	24850	24550	24050	23750	23250	24700	23900	50	7250	500	17940	50	1	10000000	2410	5.91	0.75	12	0.00	4078.00	32041.00	31000	20220915	-22.26	22300	20230728	8.07	29500	-18.31	20230310	22300	8.07	20230728	31000	-22.26	20220915	22300	8.07	20230728	0.40	N	036800	500	50 억		2329632	N	N	0	N	00	N
154	20230803	160352	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24250	600	2	2.54	705210900	29307	87.97	23550	24350	23550	30700	16600	23650	24062.88	23.26	0	3402	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2425	5.95	0.76	12	0.29	4078.00	32041.00	31000	20220915	-21.77	22300	20230728	8.74	29500	-17.80	20230310	22300	8.74	20230728	31000	-21.77	20220915	22300	8.74	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
155	20230803	150354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24200	550	2	2.33	693514600	28824	86.52	23550	24350	23550	30700	16600	23650	24060.32	23.26	0	3494	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2420	5.93	0.76	12	0.29	4078.00	32041.00	31000	20220915	-21.94	22300	20230728	8.52	29500	-17.97	20230310	22300	8.52	20230728	31000	-21.94	20220915	22300	8.52	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
156	20230803	140350	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24350	700	2	2.96	545677500	22724	68.21	23550	24350	23550	30700	16600	23650	24013.27	23.26	0	3942	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2435	5.97	0.76	12	0.23	4078.00	32041.00	31000	20220915	-21.45	22300	20230728	9.19	29500	-17.46	20230310	22300	9.19	20230728	31000	-21.45	20220915	22300	9.19	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
157	20230803	130355	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24050	400	2	1.69	194933200	8207	24.63	23550	24050	23550	30700	16600	23650	23752.07	23.26	0	1356	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2405	5.90	0.75	12	0.08	4078.00	32041.00	31000	20220915	-22.42	22300	20230728	7.85	29500	-18.47	20230310	22300	7.85	20230728	31000	-22.42	20220915	22300	7.85	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
158	20230803	120354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	0	3	0.00	111924400	4727	14.19	23550	23800	23550	30700	16600	23650	23677.68	23.26	0	342	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2365	5.80	0.74	12	0.05	4078.00	32041.00	31000	20220915	-23.71	22300	20230728	6.05	29500	-19.83	20230310	22300	6.05	20230728	31000	-23.71	20220915	22300	6.05	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
159	20230803	110350	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	0	3	0.00	85626500	3617	10.86	23550	23800	23550	30700	16600	23650	23673.35	23.26	0	179	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2365	5.80	0.74	12	0.04	4078.00	32041.00	31000	20220915	-23.71	22300	20230728	6.05	29500	-19.83	20230310	22300	6.05	20230728	31000	-23.71	20220915	22300	6.05	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
160	20230803	100350	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	150	2	0.63	65427800	2764	8.30	23550	23800	23550	30700	16600	23650	23671.42	23.26	0	343	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2380	5.84	0.74	12	0.03	4078.00	32041.00	31000	20220915	-23.23	22300	20230728	6.73	29500	-19.32	20230310	22300	6.73	20230728	31000	-23.23	20220915	22300	6.73	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
161	20230803	090350	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	50	2	0.21	3600650	152	0.46	23550	23800	23550	30700	16600	23650	23688.49	23.26	0	-23	24250	23950	23600	23300	22950	24100	23450	50	7050	500	17500	50	1	10000000	2370	5.81	0.74	12	0.00	4078.00	32041.00	31000	20220915	-23.55	22300	20230728	6.28	29500	-19.66	20230310	22300	6.28	20230728	31000	-23.55	20220915	22300	6.28	20230728	0.42	N	036800	500	50 억		2326194	N	N	0	N	00	N
162	20230802	160352	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	-100	5	-0.42	787658200	33315	109.09	23550	23900	23250	30850	16650	23750	23642.74	23.23	0	3627	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2365	5.80	0.74	12	0.33	4078.00	32041.00	31000	20220915	-23.71	22300	20230728	6.05	29500	-19.83	20230310	22300	6.05	20230728	31000	-23.71	20220915	22300	6.05	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
163	20230802	150356	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	-50	5	-0.21	755783850	31960	104.66	23550	23900	23250	30850	16650	23750	23647.81	23.23	0	2798	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2370	5.81	0.74	12	0.32	4078.00	32041.00	31000	20220915	-23.55	22300	20230728	6.28	29500	-19.66	20230310	22300	6.28	20230728	31000	-23.55	20220915	22300	6.28	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
164	20230802	140353	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23850	100	2	0.42	623607100	26388	86.41	23550	23900	23250	30850	16650	23750	23632.22	23.23	0	2543	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2385	5.85	0.74	12	0.26	4078.00	32041.00	31000	20220915	-23.06	22300	20230728	6.95	29500	-19.15	20230310	22300	6.95	20230728	31000	-23.06	20220915	22300	6.95	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
165	20230802	130352	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	0	3	0.00	362304800	15394	50.41	23550	23900	23250	30850	16650	23750	23535.46	23.23	0	1852	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2375	5.82	0.74	12	0.15	4078.00	32041.00	31000	20220915	-23.39	22300	20230728	6.50	29500	-19.49	20230310	22300	6.50	20230728	31000	-23.39	20220915	22300	6.50	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
166	20230802	120348	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23550	-200	5	-0.84	305379000	12982	42.51	23550	23900	23250	30850	16650	23750	23523.26	23.23	0	1534	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2355	5.77	0.73	12	0.13	4078.00	32041.00	31000	20220915	-24.03	22300	20230728	5.61	29500	-20.17	20230310	22300	5.61	20230728	31000	-24.03	20220915	22300	5.61	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
167	20230802	110346	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	-400	5	-1.68	255363600	10853	35.54	23550	23900	23250	30850	16650	23750	23529.31	23.23	0	969	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2335	5.73	0.73	12	0.11	4078.00	32041.00	31000	20220915	-24.68	22300	20230728	4.71	29500	-20.85	20230310	22300	4.71	20230728	31000	-24.68	20220915	22300	4.71	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
168	20230802	100349	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23600	-150	5	-0.63	68031950	2877	9.42	23550	23900	23550	30850	16650	23750	23646.84	23.23	0	369	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2360	5.79	0.74	12	0.03	4078.00	32041.00	31000	20220915	-23.87	22300	20230728	5.83	29500	-20.00	20230310	22300	5.83	20230728	31000	-23.87	20220915	22300	5.83	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
169	20230802	090347	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23550	-200	5	-0.84	6696250	284	0.93	23550	23700	23550	30850	16650	23750	23578.35	23.23	0	28	24283	24016	23583	23316	22883	24150	23450	50	7100	500	17570	50	1	10000000	2355	5.77	0.73	12	0.00	4078.00	32041.00	31000	20220915	-24.03	22300	20230728	5.61	29500	-20.17	20230310	22300	5.61	20230728	31000	-24.03	20220915	22300	5.61	20230728	0.43	N	036800	500	50 억		2322602	N	N	0	N	00	N
170	20230801	160350	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	600	2	2.59	721348800	30526	139.49	23150	23850	23150	30050	16250	23150	23630.64	23.16	0	6551	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2375	5.82	0.74	12	0.31	4078.00	32041.00	31000	20220915	-23.39	22300	20230728	6.50	29500	-19.49	20230310	22300	6.50	20230728	31000	-23.39	20220915	22300	6.50	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N
171	20230801	150346	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23600	450	2	1.94	694971450	29411	134.39	23150	23850	23150	30050	16250	23150	23629.64	23.16	0	6179	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2360	5.79	0.74	12	0.29	4078.00	32041.00	31000	20220915	-23.87	22300	20230728	5.83	29500	-20.00	20230310	22300	5.83	20230728	31000	-23.87	20220915	22300	5.83	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N
172	20230801	140354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	650	2	2.81	517715800	21948	100.29	23150	23850	23150	30050	16250	23150	23588.29	23.16	0	4264	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2380	5.84	0.74	12	0.22	4078.00	32041.00	31000	20220915	-23.23	22300	20230728	6.73	29500	-19.32	20230310	22300	6.73	20230728	31000	-23.23	20220915	22300	6.73	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N
173	20230801	130347	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23600	450	2	1.94	217404200	9289	42.45	23150	23600	23150	30050	16250	23150	23404.48	23.16	0	1474	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2360	5.79	0.74	12	0.09	4078.00	32041.00	31000	20220915	-23.87	22300	20230728	5.83	29500	-20.00	20230310	22300	5.83	20230728	31000	-23.87	20220915	22300	5.83	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N
174	20230801	120347	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	250	2	1.08	119810900	5129	23.44	23150	23550	23150	30050	16250	23150	23359.50	23.16	0	186	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2340	5.74	0.73	12	0.05	4078.00	32041.00	31000	20220915	-24.52	22300	20230728	4.93	29500	-20.68	20230310	22300	4.93	20230728	31000	-24.52	20220915	22300	4.93	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N
175	20230801	110345	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	200	2	0.86	66888400	2866	13.10	23150	23550	23150	30050	16250	23150	23338.59	23.16	0	-99	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2335	5.73	0.73	12	0.03	4078.00	32041.00	31000	20220915	-24.68	22300	20230728	4.71	29500	-20.85	20230310	22300	4.71	20230728	31000	-24.68	20220915	22300	4.71	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N
176	20230801	100348	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	200	2	0.86	21040800	904	4.13	23150	23400	23150	30050	16250	23150	23275.22	23.16	0	32	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2335	5.73	0.73	12	0.01	4078.00	32041.00	31000	20220915	-24.68	22300	20230728	4.71	29500	-20.85	20230310	22300	4.71	20230728	31000	-24.68	20220915	22300	4.71	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N
177	20230801	090344	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	150	2	0.65	5025100	216	0.99	23150	23350	23150	30050	16250	23150	23264.35	23.16	0	-33	23883	23516	23233	22866	22583	23700	23050	50	6900	500	17130	50	1	10000000	2330	5.71	0.73	12	0.00	4078.00	32041.00	31000	20220915	-24.84	22300	20230728	4.48	29500	-21.02	20230310	22300	4.48	20230728	31000	-24.84	20220915	22300	4.48	20230728	0.46	N	036800	500	50 억		2316067	N	N	25	N	00	N