KissMeData/036800/price/prices-20240501.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	20240531	160446	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-50	5	-0.23	162855700	7561	268.60	21950	21950	21400	28100	15200	21650	21538.91	23.52	0	-985	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2160	7.13	0.62	12	0.08	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25300	-14.62	20230630	19910	8.49	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
3	20240531	150444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	-150	5	-0.69	150963300	7010	249.02	21950	21950	21400	28100	15200	21650	21535.42	23.52	0	-816	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2150	7.10	0.62	12	0.07	3028.00	34561.00	25300	20230630	-15.02	19910	20231024	7.99	23550	-8.70	20240425	20000	7.50	20240118	25300	-15.02	20230630	19910	7.99	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
4	20240531	140446	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-100	5	-0.46	122770000	5698	202.42	21950	21950	21500	28100	15200	21650	21546.16	23.52	0	-624	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2155	7.12	0.62	12	0.06	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25300	-14.82	20230630	19910	8.24	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
5	20240531	130448	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-100	5	-0.46	73114500	3389	120.39	21950	21950	21500	28100	15200	21650	21574.06	23.52	0	-382	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2155	7.12	0.62	12	0.03	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25300	-14.82	20230630	19910	8.24	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
6	20240531	120449	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-50	5	-0.23	50422350	2336	82.98	21950	21950	21500	28100	15200	21650	21584.91	23.52	0	-310	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2160	7.13	0.62	12	0.02	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25300	-14.62	20230630	19910	8.49	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
7	20240531	110447	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-50	5	-0.23	12888900	594	21.10	21950	21950	21600	28100	15200	21650	21698.48	23.52	0	-40	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2160	7.13	0.62	12	0.01	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25300	-14.62	20230630	19910	8.49	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
8	20240531	100448	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21800	150	2	0.69	3708100	170	6.04	21950	21950	21700	28100	15200	21650	21812.35	23.52	0	14	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2180	7.20	0.63	12	0.00	3028.00	34561.00	25300	20230630	-13.83	19910	20231024	9.49	23550	-7.43	20240425	20000	9.00	20240118	25300	-13.83	20230630	19910	9.49	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
9	20240531	090445	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	50	2	0.23	2055800	94	3.34	21950	21950	21700	28100	15200	21650	21870.21	23.52	0	-17	22350	22000	21800	21450	21250	21900	21350	50	6450	500	16020	50	1	10000000	2170	7.17	0.63	12	0.00	3028.00	34561.00	25300	20230630	-14.23	19910	20231024	8.99	23550	-7.86	20240425	20000	8.50	20240118	25300	-14.23	20230630	19910	8.99	20231024	0.17	N	036800	500	50 억		2352227	N	N	0	N	00	N
10	20240530	160444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-300	5	-1.37	61331650	2815	73.85	22000	22150	21600	28500	15400	21950	21789.52	23.53	0	-499	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2165	7.15	0.63	12	0.03	3028.00	34561.00	25300	20230630	-14.43	19910	20231024	8.74	23550	-8.07	20240425	20000	8.25	20240118	25300	-14.43	20230630	19910	8.74	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
11	20240530	150444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-300	5	-1.37	55659300	2553	66.97	22000	22150	21600	28500	15400	21950	21801.53	23.53	0	-440	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2165	7.15	0.63	12	0.03	3028.00	34561.00	25300	20230630	-14.43	19910	20231024	8.74	23550	-8.07	20240425	20000	8.25	20240118	25300	-14.43	20230630	19910	8.74	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
12	20240530	140445	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	-250	5	-1.14	49503650	2269	59.52	22000	22150	21600	28500	15400	21950	21817.39	23.53	0	-403	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2170	7.17	0.63	12	0.02	3028.00	34561.00	25300	20230630	-14.23	19910	20231024	8.99	23550	-7.86	20240425	20000	8.50	20240118	25300	-14.23	20230630	19910	8.99	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
13	20240530	130445	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	-200	5	-0.91	47634650	2183	57.27	22000	22150	21600	28500	15400	21950	21820.73	23.53	0	-420	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2175	7.18	0.63	12	0.02	3028.00	34561.00	25300	20230630	-14.03	19910	20231024	9.24	23550	-7.64	20240425	20000	8.75	20240118	25300	-14.03	20230630	19910	9.24	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
14	20240530	120445	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-300	5	-1.37	44380000	2033	53.33	22000	22150	21600	28500	15400	21950	21829.81	23.53	0	-435	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2165	7.15	0.63	12	0.02	3028.00	34561.00	25300	20230630	-14.43	19910	20231024	8.74	23550	-8.07	20240425	20000	8.25	20240118	25300	-14.43	20230630	19910	8.74	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
15	20240530	110444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-100	5	-0.46	21535350	982	25.76	22000	22150	21750	28500	15400	21950	21930.09	23.53	0	-423	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2185	7.22	0.63	12	0.01	3028.00	34561.00	25300	20230630	-13.64	19910	20231024	9.74	23550	-7.22	20240425	20000	9.25	20240118	25300	-13.64	20230630	19910	9.74	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
16	20240530	100446	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-100	5	-0.46	18699500	852	22.35	22000	22150	21800	28500	15400	21950	21947.77	23.53	0	-501	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2185	7.22	0.63	12	0.01	3028.00	34561.00	25300	20230630	-13.64	19910	20231024	9.74	23550	-7.22	20240425	20000	9.25	20240118	25300	-13.64	20230630	19910	9.74	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
17	20240530	090446	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	200	2	0.91	7156800	326	8.55	22000	22150	21950	28500	15400	21950	21953.37	23.53	0	-319	22750	22350	22150	21750	21550	22250	21650	50	6550	500	16240	50	1	10000000	2215	7.32	0.64	12	0.00	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.17	N	036800	500	50 억		2352911	N	N	0	N	00	N
18	20240529	160441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	-650	5	-2.88	84257250	3812	59.95	22550	22550	21950	29350	15850	22600	22103.16	23.53	0	-391	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2195	7.25	0.64	12	0.04	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25300	-13.24	20230630	19910	10.25	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
19	20240529	150441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-600	5	-2.65	75345450	3406	53.56	22550	22550	21950	29350	15850	22600	22121.39	23.53	0	-291	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2200	7.27	0.64	12	0.03	3028.00	34561.00	25300	20230630	-13.04	19910	20231024	10.50	23550	-6.58	20240425	20000	10.00	20240118	25300	-13.04	20230630	19910	10.50	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
20	20240529	140442	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-600	5	-2.65	72396650	3272	51.45	22550	22550	22000	29350	15850	22600	22126.12	23.53	0	-225	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2200	7.27	0.64	12	0.03	3028.00	34561.00	25300	20230630	-13.04	19910	20231024	10.50	23550	-6.58	20240425	20000	10.00	20240118	25300	-13.04	20230630	19910	10.50	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
21	20240529	130441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22050	-550	5	-2.43	69463850	3139	49.36	22550	22550	22000	29350	15850	22600	22129.29	23.53	0	-168	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2205	7.28	0.64	12	0.03	3028.00	34561.00	25300	20230630	-12.85	19910	20231024	10.75	23550	-6.37	20240425	20000	10.25	20240118	25300	-12.85	20230630	19910	10.75	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
22	20240529	120444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-600	5	-2.65	63773950	2882	45.32	22550	22550	22000	29350	15850	22600	22128.37	23.53	0	-84	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2200	7.27	0.64	12	0.03	3028.00	34561.00	25300	20230630	-13.04	19910	20231024	10.50	23550	-6.58	20240425	20000	10.00	20240118	25300	-13.04	20230630	19910	10.50	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
23	20240529	110441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-500	5	-2.21	55755200	2518	39.60	22550	22550	22050	29350	15850	22600	22142.65	23.53	0	-48	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2210	7.30	0.64	12	0.03	3028.00	34561.00	25300	20230630	-12.65	19910	20231024	11.00	23550	-6.16	20240425	20000	10.50	20240118	25300	-12.65	20230630	19910	11.00	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
24	20240529	100440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-350	5	-1.55	15767850	708	11.13	22550	22550	22150	29350	15850	22600	22270.97	23.53	0	-391	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2225	7.35	0.64	12	0.01	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
25	20240529	090438	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	-100	5	-0.44	45050	2	0.03	22550	22550	22500	29350	15850	22600	22525.00	23.53	0	-2	22866	22732	22466	22332	22066	22800	22400	50	6750	500	16720	50	1	10000000	2250	7.43	0.65	12	0.00	3028.00	34561.00	25300	20230630	-11.07	19910	20231024	13.01	23550	-4.46	20240425	20000	12.50	20240118	25300	-11.07	20230630	19910	13.01	20231024	0.18	N	036800	500	50 억		2353473	N	N	0	N	00	N
26	20240528	160438	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	0	3	0.00	142109200	6359	43.98	22350	22600	22200	29350	15850	22600	22347.73	23.56	0	-1848	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2260	7.46	0.65	12	0.06	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
27	20240528	150440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-300	5	-1.33	103379650	4631	32.03	22350	22600	22200	29350	15850	22600	22323.40	23.56	0	-1537	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2230	7.36	0.65	12	0.05	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
28	20240528	140441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-400	5	-1.77	92677100	4151	28.71	22350	22600	22200	29350	15850	22600	22326.45	23.56	0	-1342	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2220	7.33	0.64	12	0.04	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
29	20240528	130439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-350	5	-1.55	55187950	2470	17.08	22350	22600	22200	29350	15850	22600	22343.30	23.56	0	-1349	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2225	7.35	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
30	20240528	120439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-300	5	-1.33	32626900	1459	10.09	22350	22600	22250	29350	15850	22600	22362.51	23.56	0	-1109	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2230	7.36	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
31	20240528	110430	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	-250	5	-1.11	14330800	639	4.42	22350	22600	22350	29350	15850	22600	22426.92	23.56	0	-448	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2235	7.38	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
32	20240528	100440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	-100	5	-0.44	6885700	307	2.12	22350	22600	22350	29350	15850	22600	22428.99	23.56	0	-209	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2250	7.43	0.65	12	0.00	3028.00	34561.00	25300	20230630	-11.07	19910	20231024	13.01	23550	-4.46	20240425	20000	12.50	20240118	25300	-11.07	20230630	19910	13.01	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
33	20240528	090440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	0	3	0.00	290800	13	0.09	22350	22600	22350	29350	15850	22600	22369.23	23.56	0	-3	23066	22832	22416	22182	21766	22950	22300	50	6750	500	16720	50	1	10000000	2260	7.46	0.65	12	0.00	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.18	N	036800	500	50 억		2355531	N	N	12	N	00	N
34	20240527	160432	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	400	2	1.80	324201000	14458	123.42	22200	22650	22000	28850	15550	22200	22423.49	23.57	0	-920	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2260	7.46	0.65	12	0.14	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.18	N	036800	500	50 억		2356552	N	N	12	N	00	N
35	20240527	150440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22550	350	2	1.58	312859400	13954	119.12	22200	22650	22000	28850	15550	22200	22420.80	23.57	0	-899	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2255	7.45	0.65	12	0.14	3028.00	34561.00	25300	20230630	-10.87	19910	20231024	13.26	23550	-4.25	20240425	20000	12.75	20240118	25300	-10.87	20230630	19910	13.26	20231024	0.18	N	036800	500	50 억		2356552	N	N	29	N	00	N
36	20240527	140439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	300	2	1.35	254277350	11356	96.94	22200	22650	22000	28850	15550	22200	22391.49	23.57	0	299	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2250	7.43	0.65	12	0.11	3028.00	34561.00	25300	20230630	-11.07	19910	20231024	13.01	23550	-4.46	20240425	20000	12.50	20240118	25300	-11.07	20230630	19910	13.01	20231024	0.18	N	036800	500	50 억		2356552	N	N	29	N	00	N
37	20240527	130438	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	150	2	0.68	103473450	4656	39.75	22200	22400	22000	28850	15550	22200	22223.69	23.57	0	289	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2235	7.38	0.65	12	0.05	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.18	N	036800	500	50 억		2356552	N	N	29	N	00	N
38	20240527	120439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	50968000	2299	19.63	22200	22400	22000	28850	15550	22200	22169.61	23.57	0	-568	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2220	7.33	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.18	N	036800	500	50 억		2356552	N	N	29	N	00	N
39	20240527	110439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	44693800	2016	17.21	22200	22400	22000	28850	15550	22200	22169.51	23.57	0	-536	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2215	7.32	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.18	N	036800	500	50 억		2356552	N	N	29	N	00	N
40	20240527	100436	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	50	2	0.23	37302550	1683	14.37	22200	22400	22000	28850	15550	22200	22164.28	23.57	0	-414	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2225	7.35	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.18	N	036800	500	50 억		2356552	N	N	29	N	00	N
41	20240527	090438	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	200	2	0.90	844200	38	0.32	22200	22400	22200	28850	15550	22200	22216.67	23.57	0	-5	22866	22532	22116	21782	21366	22700	21950	50	6650	500	16420	50	1	10000000	2240	7.40	0.65	12	0.00	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.18	N	036800	500	50 억		2356552	N	N	29	N	00	N
42	20240524	160418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	250	2	1.14	260677600	11714	110.51	21950	22450	21700	28500	15400	21950	22253.67	23.60	0	-2477	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2220	7.33	0.64	12	0.12	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.17	N	036800	500	50 억		2360327	N	N	29	N	00	N
43	20240524	150417	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	400	2	1.82	246871300	11095	104.67	21950	22450	21700	28500	15400	21950	22250.68	23.60	0	-2260	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2235	7.38	0.65	12	0.11	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.17	N	036800	500	50 억		2360327	N	N	121	N	00	N
44	20240524	140419	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	350	2	1.59	174291600	7848	74.04	21950	22450	21700	28500	15400	21950	22208.41	23.60	0	-850	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2230	7.36	0.65	12	0.08	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.17	N	036800	500	50 억		2360327	N	N	121	N	00	N
45	20240524	130418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	300	2	1.37	98253650	4448	41.96	21950	22400	21700	28500	15400	21950	22089.40	23.60	0	-676	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2225	7.35	0.64	12	0.04	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.17	N	036800	500	50 억		2360327	N	N	121	N	00	N
46	20240524	120416	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	0	3	0.00	24224150	1107	10.44	21950	22100	21700	28500	15400	21950	21882.70	23.60	0	-237	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2195	7.25	0.64	12	0.01	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25300	-13.24	20230630	19910	10.25	20231024	0.17	N	036800	500	50 억		2360327	N	N	121	N	00	N
47	20240524	110417	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	0	3	0.00	12342000	566	5.34	21950	21950	21700	28500	15400	21950	21805.65	23.60	0	-120	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2195	7.25	0.64	12	0.01	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25300	-13.24	20230630	19910	10.25	20231024	0.17	N	036800	500	50 억		2360327	N	N	121	N	00	N
48	20240524	100419	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-100	5	-0.46	11444800	525	4.95	21950	21950	21700	28500	15400	21950	21799.62	23.60	0	-107	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2185	7.22	0.63	12	0.01	3028.00	34561.00	25300	20230630	-13.64	19910	20231024	9.74	23550	-7.22	20240425	20000	9.25	20240118	25300	-13.64	20230630	19910	9.74	20231024	0.17	N	036800	500	50 억		2360327	N	N	121	N	00	N
49	20240524	090418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	0	3	0.00	482900	22	0.21	21950	21950	21950	28500	15400	21950	21950.00	23.60	0	-4	22250	22100	21800	21650	21350	22175	21725	50	6550	500	16240	50	1	10000000	2195	7.25	0.64	12	0.00	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25300	-13.24	20230630	19910	10.25	20231024	0.17	N	036800	500	50 억		2360327	N	N	121	N	00	N
50	20240523	160414	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	450	2	2.09	230139300	10577	95.78	21550	21950	21500	27950	15050	21500	21759.63	23.64	0	-1948	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2195	7.25	0.64	12	0.11	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25300	-13.24	20230630	19910	10.25	20231024	0.17	N	036800	500	50 억		2363675	N	N	121	N	00	N
51	20240523	150418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21900	400	2	1.86	220436250	10134	91.77	21550	21900	21500	27950	15050	21500	21753.35	23.64	0	-2106	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2190	7.23	0.63	12	0.10	3028.00	34561.00	25300	20230630	-13.44	19910	20231024	9.99	23550	-7.01	20240425	20000	9.50	20240118	25300	-13.44	20230630	19910	9.99	20231024	0.17	N	036800	500	50 억		2363675	N	N	42	N	00	N
52	20240523	140418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	350	2	1.63	181886650	8372	75.81	21550	21850	21500	27950	15050	21500	21726.89	23.64	0	-2022	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2185	7.22	0.63	12	0.08	3028.00	34561.00	25300	20230630	-13.64	19910	20231024	9.74	23550	-7.22	20240425	20000	9.25	20240118	25300	-13.64	20230630	19910	9.74	20231024	0.17	N	036800	500	50 억		2363675	N	N	42	N	00	N
53	20240523	130418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21800	300	2	1.40	114769550	5294	47.94	21550	21800	21500	27950	15050	21500	21680.81	23.64	0	-1113	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2180	7.20	0.63	12	0.05	3028.00	34561.00	25300	20230630	-13.83	19910	20231024	9.49	23550	-7.43	20240425	20000	9.00	20240118	25300	-13.83	20230630	19910	9.49	20231024	0.17	N	036800	500	50 억		2363675	N	N	42	N	00	N
54	20240523	120415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	100	2	0.47	40683050	1883	17.05	21550	21650	21500	27950	15050	21500	21608.20	23.64	0	-720	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2160	7.13	0.62	12	0.02	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25300	-14.62	20230630	19910	8.49	20231024	0.17	N	036800	500	50 억		2363675	N	N	42	N	00	N
55	20240523	110415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	150	2	0.70	23411300	1085	9.83	21550	21650	21500	27950	15050	21500	21580.81	23.64	0	-506	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2165	7.15	0.63	12	0.01	3028.00	34561.00	25300	20230630	-14.43	19910	20231024	8.74	23550	-8.07	20240425	20000	8.25	20240118	25300	-14.43	20230630	19910	8.74	20231024	0.17	N	036800	500	50 억		2363675	N	N	42	N	00	N
56	20240523	100415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	100	2	0.47	17901150	830	7.52	21550	21650	21500	27950	15050	21500	21571.80	23.64	0	-358	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2160	7.13	0.62	12	0.01	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25300	-14.62	20230630	19910	8.49	20231024	0.17	N	036800	500	50 억		2363675	N	N	42	N	00	N
57	20240523	090418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	50	2	0.23	5840550	271	2.45	21550	21600	21550	27950	15050	21500	21563.00	23.64	0	-108	22300	21900	21700	21300	21100	21800	21200	50	6450	500	15910	50	1	10000000	2155	7.12	0.62	12	0.00	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25300	-14.82	20230630	19910	8.24	20231024	0.17	N	036800	500	50 억		2363675	N	N	42	N	00	N
58	20240522	160412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	-450	5	-2.05	238351850	11043	190.36	21800	22100	21500	28500	15400	21950	21583.91	23.67	0	-3752	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2150	7.10	0.62	12	0.11	3028.00	34561.00	25300	20230630	-15.02	19910	20231024	7.99	23550	-8.70	20240425	20000	7.50	20240118	25300	-15.02	20230630	19910	7.99	20231024	0.17	N	036800	500	50 억		2367486	N	N	42	N	00	N
59	20240522	150415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	-450	5	-2.05	232202800	10757	185.43	21800	22100	21500	28500	15400	21950	21586.14	23.67	0	-3679	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2150	7.10	0.62	12	0.11	3028.00	34561.00	25300	20230630	-15.02	19910	20231024	7.99	23550	-8.70	20240425	20000	7.50	20240118	25300	-15.02	20230630	19910	7.99	20231024	0.17	N	036800	500	50 억		2367486	N	N	0	N	00	N
60	20240522	140415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-350	5	-1.59	186828650	8647	149.06	21800	22100	21500	28500	15400	21950	21606.10	23.67	0	-3102	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2160	7.13	0.62	12	0.09	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25300	-14.62	20230630	19910	8.49	20231024	0.17	N	036800	500	50 억		2367486	N	N	0	N	00	N
61	20240522	130413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	-450	5	-2.05	158811600	7346	126.63	21800	22100	21500	28500	15400	21950	21618.70	23.67	0	-2801	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2150	7.10	0.62	12	0.07	3028.00	34561.00	25300	20230630	-15.02	19910	20231024	7.99	23550	-8.70	20240425	20000	7.50	20240118	25300	-15.02	20230630	19910	7.99	20231024	0.17	N	036800	500	50 억		2367486	N	N	0	N	00	N
62	20240522	120413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-350	5	-1.59	148869500	6885	118.69	21800	22100	21500	28500	15400	21950	21622.20	23.67	0	-2705	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2160	7.13	0.62	12	0.07	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25300	-14.62	20230630	19910	8.49	20231024	0.17	N	036800	500	50 억		2367486	N	N	0	N	00	N
63	20240522	110415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-400	5	-1.82	116853550	5399	93.07	21800	22100	21550	28500	15400	21950	21643.44	23.67	0	-2423	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2155	7.12	0.62	12	0.05	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25300	-14.82	20230630	19910	8.24	20231024	0.17	N	036800	500	50 억		2367486	N	N	0	N	00	N
64	20240522	100415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	-250	5	-1.14	58642300	2703	46.60	21800	22100	21600	28500	15400	21950	21695.08	23.67	0	-1807	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2170	7.17	0.63	12	0.03	3028.00	34561.00	25300	20230630	-14.23	19910	20231024	8.99	23550	-7.86	20240425	20000	8.50	20240118	25300	-14.23	20230630	19910	8.99	20231024	0.17	N	036800	500	50 억		2367486	N	N	0	N	00	N
65	20240522	090414	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	-250	5	-1.14	8972950	412	7.10	21800	22100	21700	28500	15400	21950	21778.17	23.67	0	-185	22683	22316	22033	21666	21383	22175	21525	50	6550	500	16240	50	1	10000000	2170	7.17	0.63	12	0.00	3028.00	34561.00	25300	20230630	-14.23	19910	20231024	8.99	23550	-7.86	20240425	20000	8.50	20240118	25300	-14.23	20230630	19910	8.99	20231024	0.17	N	036800	500	50 억		2367486	N	N	0	N	00	N
66	20240521	160410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	-250	5	-1.13	127576350	5800	141.71	22400	22400	21750	28850	15550	22200	21995.92	23.70	0	-2256	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2195	7.25	0.64	12	0.06	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25300	-13.24	20230630	19910	10.25	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
67	20240521	150413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-350	5	-1.58	123626600	5620	137.31	22400	22400	21750	28850	15550	22200	21997.62	23.70	0	-2211	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2185	7.22	0.63	12	0.06	3028.00	34561.00	25300	20230630	-13.64	19910	20231024	9.74	23550	-7.22	20240425	20000	9.25	20240118	25300	-13.64	20230630	19910	9.74	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
68	20240521	140413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21900	-300	5	-1.35	102829700	4667	114.02	22400	22400	21800	28850	15550	22200	22033.36	23.70	0	-1778	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2190	7.23	0.63	12	0.05	3028.00	34561.00	25300	20230630	-13.44	19910	20231024	9.99	23550	-7.01	20240425	20000	9.50	20240118	25300	-13.44	20230630	19910	9.99	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
69	20240521	130413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22050	-150	5	-0.68	95710300	4342	106.08	22400	22400	21800	28850	15550	22200	22042.91	23.70	0	-1728	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2205	7.28	0.64	12	0.04	3028.00	34561.00	25300	20230630	-12.85	19910	20231024	10.75	23550	-6.37	20240425	20000	10.25	20240118	25300	-12.85	20230630	19910	10.75	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
70	20240521	120413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21900	-300	5	-1.35	81968200	3713	90.72	22400	22400	21850	28850	15550	22200	22076.00	23.70	0	-1651	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2190	7.23	0.63	12	0.04	3028.00	34561.00	25300	20230630	-13.44	19910	20231024	9.99	23550	-7.01	20240425	20000	9.50	20240118	25300	-13.44	20230630	19910	9.99	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
71	20240521	110415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-200	5	-0.90	66831350	3023	73.86	22400	22400	21950	28850	15550	22200	22107.62	23.70	0	-1475	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2200	7.27	0.64	12	0.03	3028.00	34561.00	25300	20230630	-13.04	19910	20231024	10.50	23550	-6.58	20240425	20000	10.00	20240118	25300	-13.04	20230630	19910	10.50	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
72	20240521	100414	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	100	2	0.45	14174000	638	15.59	22400	22400	22100	28850	15550	22200	22216.30	23.70	0	-266	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2230	7.36	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
73	20240521	090411	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	200	2	0.90	22400	1	0.02	22400	22400	22400	28850	15550	22200	22400.00	23.70	0	0	22800	22500	22350	22050	21900	22425	21975	50	6650	500	16420	50	1	10000000	2240	7.40	0.65	12	0.00	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.17	N	036800	500	50 억		2370015	N	N	0	N	00	N
74	20240517	160414	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	-200	5	-0.88	320023350	14139	79.37	22900	22900	22350	29500	15900	22700	22635.02	23.78	0	-2697	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2250	7.43	0.65	12	0.14	3028.00	34561.00	25300	20230630	-11.07	19910	20231024	13.01	23550	-4.46	20240425	20000	12.50	20240118	25300	-11.07	20230630	19910	13.01	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
75	20240517	150417	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22700	0	3	0.00	293745000	12981	72.87	22900	22900	22350	29500	15900	22700	22628.84	23.78	0	-2486	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2270	7.50	0.66	12	0.13	3028.00	34561.00	25300	20230630	-10.28	19910	20231024	14.01	23550	-3.61	20240425	20000	13.50	20240118	25300	-10.28	20230630	19910	14.01	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
76	20240517	140409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	-100	5	-0.44	222454600	9838	55.23	22900	22900	22350	29500	15900	22700	22611.77	23.78	0	-1642	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2260	7.46	0.65	12	0.10	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
77	20240517	130408	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22700	0	3	0.00	166222750	7360	41.32	22900	22900	22350	29500	15900	22700	22584.61	23.78	0	-1130	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2270	7.50	0.66	12	0.07	3028.00	34561.00	25300	20230630	-10.28	19910	20231024	14.01	23550	-3.61	20240425	20000	13.50	20240118	25300	-10.28	20230630	19910	14.01	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
78	20240517	120409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22550	-150	5	-0.66	105788250	4691	26.33	22900	22900	22350	29500	15900	22700	22551.32	23.78	0	-867	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2255	7.45	0.65	12	0.05	3028.00	34561.00	25300	20230630	-10.87	19910	20231024	13.26	23550	-4.25	20240425	20000	12.75	20240118	25300	-10.87	20230630	19910	13.26	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
79	20240517	110408	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22700	0	3	0.00	75708500	3357	18.85	22900	22900	22350	29500	15900	22700	22552.43	23.78	0	4	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2270	7.50	0.66	12	0.03	3028.00	34561.00	25300	20230630	-10.28	19910	20231024	14.01	23550	-3.61	20240425	20000	13.50	20240118	25300	-10.28	20230630	19910	14.01	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
80	20240517	100406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22450	-250	5	-1.10	48364400	2148	12.06	22900	22900	22350	29500	15900	22700	22516.01	23.78	0	112	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2245	7.41	0.65	12	0.02	3028.00	34561.00	25300	20230630	-11.26	19910	20231024	12.76	23550	-4.67	20240425	20000	12.25	20240118	25300	-11.26	20230630	19910	12.76	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
81	20240517	090409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	-100	5	-0.44	8656850	379	2.13	22900	22900	22450	29500	15900	22700	22841.29	23.78	0	-30	23100	22900	22500	22300	21900	23000	22400	50	6800	500	16790	50	1	10000000	2260	7.46	0.65	12	0.00	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.17	N	036800	500	50 억		2377675	N	N	4	N	00	N
82	20240516	160406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22700	750	2	3.42	398276500	17801	229.42	22150	22700	22100	28500	15400	21950	22373.81	23.78	0	1653	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2270	7.50	0.66	12	0.18	3028.00	34561.00	25300	20230630	-10.28	19910	20231024	14.01	23550	-3.61	20240425	20000	13.50	20240118	25300	-10.28	20230630	19910	14.01	20231024	0.17	N	036800	500	50 억		2377839	N	N	4	N	00	N
83	20240516	150405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	300	2	1.37	310633450	13923	179.44	22150	22500	22100	28500	15400	21950	22310.81	23.78	0	2894	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2225	7.35	0.64	12	0.14	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.17	N	036800	500	50 억		2377839	N	N	87	N	00	N
84	20240516	140409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	400	2	1.82	279883550	12550	161.75	22150	22500	22100	28500	15400	21950	22301.48	23.78	0	3729	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2235	7.38	0.65	12	0.13	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.17	N	036800	500	50 억		2377839	N	N	87	N	00	N
85	20240516	130409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	300	2	1.37	210131300	9422	121.43	22150	22500	22100	28500	15400	21950	22302.20	23.78	0	3445	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2225	7.35	0.64	12	0.09	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.17	N	036800	500	50 억		2377839	N	N	87	N	00	N
86	20240516	120406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	300	2	1.37	104312750	4691	60.46	22150	22400	22100	28500	15400	21950	22236.78	23.78	0	1247	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2225	7.35	0.64	12	0.05	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.17	N	036800	500	50 억		2377839	N	N	87	N	00	N
87	20240516	110405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	200	2	0.91	86974000	3911	50.41	22150	22400	22100	28500	15400	21950	22238.30	23.78	0	1017	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2215	7.32	0.64	12	0.04	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.17	N	036800	500	50 억		2377839	N	N	87	N	00	N
88	20240516	100406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	350	2	1.59	42942550	1932	24.90	22150	22400	22100	28500	15400	21950	22226.99	23.78	0	523	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2230	7.36	0.65	12	0.02	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.17	N	036800	500	50 억		2377839	N	N	87	N	00	N
89	20240516	090406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	200	2	0.91	553750	25	0.32	22150	22150	22150	28500	15400	21950	22150.00	23.78	0	-3	22716	22332	22116	21732	21516	22225	21625	50	6550	500	16240	50	1	10000000	2215	7.32	0.64	12	0.00	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.17	N	036800	500	50 억		2377839	N	N	87	N	00	N
90	20240514	160410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	-300	5	-1.35	172356750	7759	97.57	22150	22500	21900	28900	15600	22250	22213.78	23.78	0	777	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2195	7.25	0.64	12	0.08	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25300	-13.24	20230630	19910	10.25	20231024	0.17	N	036800	500	50 억		2377676	N	N	87	N	00	N
91	20240514	150412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-50	5	-0.22	169629600	7635	96.01	22150	22500	21900	28900	15600	22250	22217.37	23.78	0	788	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2220	7.33	0.64	12	0.08	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.17	N	036800	500	50 억		2377676	N	N	52	N	00	N
92	20240514	140410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	0	3	0.00	114331950	5127	64.47	22150	22500	22150	28900	15600	22250	22299.97	23.78	0	-254	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2225	7.35	0.64	12	0.05	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.17	N	036800	500	50 억		2377676	N	N	52	N	00	N
93	20240514	130411	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	100	2	0.45	65732000	2943	37.01	22150	22500	22150	28900	15600	22250	22335.03	23.78	0	-332	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2235	7.38	0.65	12	0.03	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.17	N	036800	500	50 억		2377676	N	N	52	N	00	N
94	20240514	120410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	49231200	2206	27.74	22150	22500	22150	28900	15600	22250	22316.95	23.78	0	-604	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2240	7.40	0.65	12	0.02	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.17	N	036800	500	50 억		2377676	N	N	52	N	00	N
95	20240514	110409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	42146500	1889	23.76	22150	22500	22150	28900	15600	22250	22311.54	23.78	0	-436	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2240	7.40	0.65	12	0.02	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.17	N	036800	500	50 억		2377676	N	N	52	N	00	N
96	20240514	100409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	16695150	748	9.41	22150	22500	22150	28900	15600	22250	22319.72	23.78	0	87	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2240	7.40	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.17	N	036800	500	50 억		2377676	N	N	52	N	00	N
97	20240514	090410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	0	3	0.00	5714550	257	3.23	22150	22250	22150	28900	15600	22250	22235.60	23.78	0	170	22750	22500	22350	22100	21950	22425	22025	50	6650	500	16460	50	1	10000000	2225	7.35	0.64	12	0.00	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.17	N	036800	500	50 억		2377676	N	N	52	N	00	N
98	20240513	160410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-350	5	-1.55	177784700	7952	40.21	22600	22600	22200	29350	15850	22600	22357.23	23.81	0	-2205	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2225	7.35	0.64	12	0.08	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.16	N	036800	500	50 억		2380650	N	N	52	N	00	N
99	20240513	150411	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	-100	5	-0.44	146919200	6571	33.23	22600	22600	22200	29350	15850	22600	22358.73	23.81	0	-969	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2250	7.43	0.65	12	0.07	3028.00	34561.00	25300	20230630	-11.07	19910	20231024	13.01	23550	-4.46	20240425	20000	12.50	20240118	25300	-11.07	20230630	19910	13.01	20231024	0.16	N	036800	500	50 억		2380650	N	N	11	N	00	N
100	20240513	140409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	-200	5	-0.88	104161050	4663	23.58	22600	22600	22200	29350	15850	22600	22337.78	23.81	0	-1322	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2240	7.40	0.65	12	0.05	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.16	N	036800	500	50 억		2380650	N	N	11	N	00	N
101	20240513	130409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-300	5	-1.33	89526150	4008	20.27	22600	22600	22200	29350	15850	22600	22336.86	23.81	0	-1168	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2230	7.36	0.65	12	0.04	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.16	N	036800	500	50 억		2380650	N	N	11	N	00	N
102	20240513	120410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	-200	5	-0.88	66049800	2954	14.94	22600	22600	22200	29350	15850	22600	22359.44	23.81	0	-947	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2240	7.40	0.65	12	0.03	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.16	N	036800	500	50 억		2380650	N	N	11	N	00	N
103	20240513	110408	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	-200	5	-0.88	53767550	2404	12.16	22600	22600	22200	29350	15850	22600	22365.87	23.81	0	-842	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2240	7.40	0.65	12	0.02	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.16	N	036800	500	50 억		2380650	N	N	11	N	00	N
104	20240513	100410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-350	5	-1.55	36750250	1641	8.30	22600	22600	22200	29350	15850	22600	22395.03	23.81	0	-474	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2225	7.35	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.16	N	036800	500	50 억		2380650	N	N	11	N	00	N
105	20240513	090410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	0	3	0.00	768400	34	0.17	22600	22600	22600	29350	15850	22600	22600.00	23.81	0	-29	23100	22850	22500	22250	21900	22975	22375	50	6750	500	16720	50	1	10000000	2260	7.46	0.65	12	0.00	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.16	N	036800	500	50 억		2380650	N	N	11	N	00	N
106	20240510	160359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	500	2	2.26	445811200	19777	345.69	22150	22750	22150	28700	15500	22100	22541.90	23.82	0	2504	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2260	7.46	0.65	12	0.20	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.15	N	036800	500	50 억		2381514	N	N	11	N	00	N
107	20240510	150402	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22650	550	2	2.49	432895450	19206	335.71	22150	22750	22150	28700	15500	22100	22539.59	23.82	0	2614	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2265	7.48	0.66	12	0.19	3028.00	34561.00	25300	20230630	-10.47	19910	20231024	13.76	23550	-3.82	20240425	20000	13.25	20240118	25300	-10.47	20230630	19910	13.76	20231024	0.15	N	036800	500	50 억		2381514	N	N	14	N	00	N
108	20240510	140402	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22600	500	2	2.26	370477000	16444	287.43	22150	22750	22150	28700	15500	22100	22529.62	23.82	0	3338	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2260	7.46	0.65	12	0.16	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.15	N	036800	500	50 억		2381514	N	N	14	N	00	N
109	20240510	130359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22650	550	2	2.49	276611200	12300	215.00	22150	22700	22150	28700	15500	22100	22488.72	23.82	0	3363	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2265	7.48	0.66	12	0.12	3028.00	34561.00	25300	20230630	-10.47	19910	20231024	13.76	23550	-3.82	20240425	20000	13.25	20240118	25300	-10.47	20230630	19910	13.76	20231024	0.15	N	036800	500	50 억		2381514	N	N	14	N	00	N
110	20240510	120358	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22550	450	2	2.04	174020200	7768	135.78	22150	22600	22150	28700	15500	22100	22402.19	23.82	0	1934	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2255	7.45	0.65	12	0.08	3028.00	34561.00	25300	20230630	-10.87	19910	20231024	13.26	23550	-4.25	20240425	20000	12.75	20240118	25300	-10.87	20230630	19910	13.26	20231024	0.15	N	036800	500	50 억		2381514	N	N	14	N	00	N
111	20240510	110359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	250	2	1.13	82602550	3698	64.64	22150	22400	22150	28700	15500	22100	22337.09	23.82	0	777	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2235	7.38	0.65	12	0.04	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.15	N	036800	500	50 억		2381514	N	N	14	N	00	N
112	20240510	100359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	300	2	1.36	24155850	1085	18.97	22150	22400	22150	28700	15500	22100	22263.46	23.82	0	-194	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2240	7.40	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.15	N	036800	500	50 억		2381514	N	N	14	N	00	N
113	20240510	090400	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	50	2	0.23	4474300	202	3.53	22150	22150	22150	28700	15500	22100	22150.00	23.82	0	-133	22766	22432	22066	21732	21366	22250	21550	50	6600	500	16350	50	1	10000000	2215	7.32	0.64	12	0.00	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.15	N	036800	500	50 억		2381514	N	N	14	N	00	N
114	20240509	160405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-150	5	-0.67	125641050	5719	140.07	22200	22400	21700	28900	15600	22250	21969.06	23.80	0	1413	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2210	7.30	0.64	12	0.06	3028.00	34561.00	25300	20230630	-12.65	19910	20231024	11.00	23550	-6.16	20240425	20000	10.50	20240118	25300	-12.65	20230630	19910	11.00	20231024	0.15	N	036800	500	50 억		2380045	N	N	14	N	00	N
115	20240509	150408	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21900	-350	5	-1.57	121105200	5513	135.02	22200	22400	21700	28900	15600	22250	21967.20	23.80	0	1414	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2190	7.23	0.63	12	0.06	3028.00	34561.00	25300	20230630	-13.44	19910	20231024	9.99	23550	-7.01	20240425	20000	9.50	20240118	25300	-13.44	20230630	19910	9.99	20231024	0.15	N	036800	500	50 억		2380045	N	N	7	N	00	N
116	20240509	140401	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-100	5	-0.45	56758450	2563	62.77	22200	22400	21800	28900	15600	22250	22145.32	23.80	0	-240	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2215	7.32	0.64	12	0.03	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.15	N	036800	500	50 억		2380045	N	N	7	N	00	N
117	20240509	130402	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-100	5	-0.45	37414000	1683	41.22	22200	22400	22100	28900	15600	22250	22230.54	23.80	0	-228	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2215	7.32	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.15	N	036800	500	50 억		2380045	N	N	7	N	00	N
118	20240509	120400	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	0	3	0.00	32362400	1455	35.64	22200	22400	22150	28900	15600	22250	22242.20	23.80	0	-216	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2225	7.35	0.64	12	0.01	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.15	N	036800	500	50 억		2380045	N	N	7	N	00	N
119	20240509	110353	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	100	2	0.45	26873250	1208	29.59	22200	22400	22150	28900	15600	22250	22246.07	23.80	0	-37	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2235	7.38	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.15	N	036800	500	50 억		2380045	N	N	7	N	00	N
120	20240509	100356	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	19924900	897	21.97	22200	22400	22150	28900	15600	22250	22212.82	23.80	0	229	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2240	7.40	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.15	N	036800	500	50 억		2380045	N	N	7	N	00	N
121	20240509	090353	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-50	5	-0.22	244200	11	0.27	22200	22200	22200	28900	15600	22250	22200.00	23.80	0	0	22816	22532	22016	21732	21216	22275	21475	50	6650	500	16460	50	1	10000000	2220	7.33	0.64	12	0.00	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.15	N	036800	500	50 억		2380045	N	N	7	N	00	N
122	20240508	160354	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	50	2	0.23	90048400	4083	148.91	22300	22300	21500	28850	15550	22200	22054.47	23.80	0	-309	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2225	7.35	0.64	12	0.04	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.14	N	036800	500	50 억		2380317	N	N	7	N	00	N
123	20240508	150357	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	75096700	3411	124.40	22300	22300	21500	28850	15550	22200	22016.04	23.80	0	-261	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2220	7.33	0.64	12	0.03	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.14	N	036800	500	50 억		2380317	N	N	33	N	00	N
124	20240508	140351	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	69208800	3146	114.73	22300	22300	21500	28850	15550	22200	21998.98	23.80	0	-94	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2220	7.33	0.64	12	0.03	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.14	N	036800	500	50 억		2380317	N	N	33	N	00	N
125	20240508	130351	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	57578150	2622	95.62	22300	22300	21500	28850	15550	22200	21959.63	23.80	0	-16	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2215	7.32	0.64	12	0.03	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.14	N	036800	500	50 억		2380317	N	N	33	N	00	N
126	20240508	120352	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	55789100	2541	92.67	22300	22300	21500	28850	15550	22200	21955.57	23.80	0	31	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2215	7.32	0.64	12	0.03	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.14	N	036800	500	50 억		2380317	N	N	33	N	00	N
127	20240508	110427	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	48343850	2203	80.34	22300	22300	21500	28850	15550	22200	21944.55	23.80	0	87	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2215	7.32	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.14	N	036800	500	50 억		2380317	N	N	33	N	00	N
128	20240508	100359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	43664000	1991	72.61	22300	22300	21500	28850	15550	22200	21930.69	23.80	0	102	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2215	7.32	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.45	19910	20231024	11.25	23550	-5.94	20240425	20000	10.75	20240118	25300	-12.45	20230630	19910	11.25	20231024	0.14	N	036800	500	50 억		2380317	N	N	33	N	00	N
129	20240508	090355	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	2175700	98	3.57	22300	22300	22200	28850	15550	22200	22201.02	23.80	0	-97	22666	22432	22266	22032	21866	22350	21950	50	6650	500	16420	50	1	10000000	2220	7.33	0.64	12	0.00	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.14	N	036800	500	50 억		2380317	N	N	33	N	00	N
130	20240503	160403	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-100	5	-0.45	88980850	3996	134.64	22400	22550	22050	29100	15700	22400	22267.48	23.83	0	-1508	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2230	7.36	0.65	12	0.04	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
131	20240503	150402	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-200	5	-0.89	85306750	3831	129.08	22400	22550	22050	29100	15700	22400	22267.49	23.83	0	-1490	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2220	7.33	0.64	12	0.04	3028.00	34561.00	25300	20230630	-12.25	19910	20231024	11.50	23550	-5.73	20240425	20000	11.00	20240118	25300	-12.25	20230630	19910	11.50	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
132	20240503	140402	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	-50	5	-0.22	82627400	3711	125.03	22400	22550	22050	29100	15700	22400	22265.53	23.83	0	-1455	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2235	7.38	0.65	12	0.04	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
133	20240503	130402	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-150	5	-0.67	50647200	2268	76.42	22400	22550	22200	29100	15700	22400	22331.22	23.83	0	-1433	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2225	7.35	0.64	12	0.02	3028.00	34561.00	25300	20230630	-12.06	19910	20231024	11.75	23550	-5.52	20240425	20000	11.25	20240118	25300	-12.06	20230630	19910	11.75	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
134	20240503	120401	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	0	3	0.00	43165150	1932	65.09	22400	22550	22250	29100	15700	22400	22342.21	23.83	0	-1148	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2240	7.40	0.65	12	0.02	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
135	20240503	110359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22450	50	2	0.22	29549650	1322	44.54	22400	22550	22300	29100	15700	22400	22352.23	23.83	0	-1116	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2245	7.41	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.26	19910	20231024	12.76	23550	-4.67	20240425	20000	12.25	20240118	25300	-11.26	20230630	19910	12.76	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
136	20240503	100359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	100	2	0.45	26911550	1204	40.57	22400	22550	22300	29100	15700	22400	22351.79	23.83	0	-1105	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2250	7.43	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.07	19910	20231024	13.01	23550	-4.46	20240425	20000	12.50	20240118	25300	-11.07	20230630	19910	13.01	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
137	20240503	090358	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22550	150	2	0.67	515400	23	0.77	22400	22550	22400	29100	15700	22400	22408.70	23.83	0	0	22666	22532	22366	22232	22066	22550	22250	50	6700	500	16570	50	1	10000000	2255	7.45	0.65	12	0.00	3028.00	34561.00	25300	20230630	-10.87	19910	20231024	13.26	23550	-4.25	20240425	20000	12.75	20240118	25300	-10.87	20230630	19910	13.26	20231024	0.13	N	036800	500	50 억		2382625	N	N	0	N	00	N
138	20240502	160358	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	0	3	0.00	66171300	2967	97.73	22400	22500	22200	29100	15700	22400	22302.20	23.83	0	-151	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2240	7.40	0.65	12	0.03	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N
139	20240502	150359	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	-50	5	-0.22	62564900	2806	92.42	22400	22500	22200	29100	15700	22400	22296.57	23.83	0	-135	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2235	7.38	0.65	12	0.03	3028.00	34561.00	25300	20230630	-11.66	19910	20231024	12.26	23550	-5.10	20240425	20000	11.75	20240118	25300	-11.66	20230630	19910	12.26	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N
140	20240502	140357	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	0	3	0.00	60975450	2735	90.09	22400	22500	22200	29100	15700	22400	22294.23	23.83	0	-135	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2240	7.40	0.65	12	0.03	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N
141	20240502	130356	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	0	3	0.00	57997550	2602	85.70	22400	22500	22200	29100	15700	22400	22289.31	23.83	0	-117	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2240	7.40	0.65	12	0.03	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N
142	20240502	120356	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-100	5	-0.45	32730650	1466	48.29	22400	22500	22250	29100	15700	22400	22326.15	23.83	0	-99	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2230	7.36	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.86	19910	20231024	12.00	23550	-5.31	20240425	20000	11.50	20240118	25300	-11.86	20230630	19910	12.00	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N
143	20240502	110355	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	0	3	0.00	24206200	1084	35.70	22400	22500	22250	29100	15700	22400	22329.99	23.83	0	-80	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2240	7.40	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N
144	20240502	100355	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	0	3	0.00	18049000	808	26.61	22400	22500	22250	29100	15700	22400	22337.33	23.83	0	-46	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2240	7.40	0.65	12	0.01	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N
145	20240502	090356	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22450	50	2	0.22	4991600	223	7.35	22400	22500	22300	29100	15700	22400	22383.33	23.83	0	-54	23000	22700	22500	22200	22000	22600	22100	50	6700	500	16570	50	1	10000000	2245	7.41	0.65	12	0.00	3028.00	34561.00	25300	20230630	-11.26	19910	20231024	12.76	23550	-4.67	20240425	20000	12.25	20240118	25300	-11.26	20230630	19910	12.76	20231024	0.13	N	036800	500	50 억		2382841	N	N	0	N	00	N