KissMeData/039290/price/prices-20240601.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	20240628	160454	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8370	230	2	2.83	191144250	23189	131.64	8040	8370	8040	10580	5700	8140	8242.84	0.36	-434	-429	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	728	11.76	0.94	12	0.27	712.00	8897.00	13330	20230830	-37.21	8040	20240628	4.10	13120	-36.20	20240111	8040	4.10	20240628	13330	-37.21	20230830	8040	4.10	20240628	4.81	N	039290	500	43 억		15207	N	N	0	N	00	N
3	20240628	150505	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8190	50	2	0.61	88153010	10823	61.44	8040	8370	8040	10580	5700	8140	8144.97	0.37	-65	-66	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	712	11.50	0.92	12	0.12	712.00	8897.00	13330	20230830	-38.56	8040	20240628	1.87	13120	-37.58	20240111	8040	1.87	20240628	13330	-38.56	20230830	8040	1.87	20240628	4.81	N	039290	500	43 억		15576	N	N	0	N	00	N
4	20240628	140502	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8180	40	2	0.49	61111630	7510	42.63	8040	8370	8040	10580	5700	8140	8137.37	0.36	-243	-244	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	711	11.49	0.92	12	0.09	712.00	8897.00	13330	20230830	-38.63	8040	20240628	1.74	13120	-37.65	20240111	8040	1.74	20240628	13330	-38.63	20230830	8040	1.74	20240628	4.81	N	039290	500	43 억		15398	N	N	0	N	00	N
5	20240628	130504	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8200	60	2	0.74	46649950	5738	32.57	8040	8370	8040	10580	5700	8140	8130.00	0.37	15	14	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	713	11.52	0.92	12	0.07	712.00	8897.00	13330	20230830	-38.48	8040	20240628	1.99	13120	-37.50	20240111	8040	1.99	20240628	13330	-38.48	20230830	8040	1.99	20240628	4.81	N	039290	500	43 억		15656	N	N	0	N	00	N
6	20240628	120502	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8140	0	3	0.00	34537960	4254	24.15	8040	8370	8040	10580	5700	8140	8118.94	0.37	88	87	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	708	11.43	0.91	12	0.05	712.00	8897.00	13330	20230830	-38.93	8040	20240628	1.24	13120	-37.96	20240111	8040	1.24	20240628	13330	-38.93	20230830	8040	1.24	20240628	4.81	N	039290	500	43 억		15729	N	N	0	N	00	N
7	20240628	110456	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8180	40	2	0.49	31245500	3849	21.85	8040	8370	8040	10580	5700	8140	8117.82	0.37	124	122	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	711	11.49	0.92	12	0.04	712.00	8897.00	13330	20230830	-38.63	8040	20240628	1.74	13120	-37.65	20240111	8040	1.74	20240628	13330	-38.63	20230830	8040	1.74	20240628	4.81	N	039290	500	43 억		15765	N	N	0	N	00	N
8	20240628	100454	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8160	20	2	0.25	28234980	3480	19.76	8040	8370	8040	10580	5700	8140	8113.50	0.37	130	128	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	709	11.46	0.92	12	0.04	712.00	8897.00	13330	20230830	-38.78	8040	20240628	1.49	13120	-37.80	20240111	8040	1.49	20240628	13330	-38.78	20230830	8040	1.49	20240628	4.81	N	039290	500	43 억		15771	N	N	0	N	00	N
9	20240628	090454	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8160	20	2	0.25	6810640	844	4.79	8040	8190	8040	10580	5700	8140	8069.48	0.37	-89	-91	8506	8322	8226	8042	7946	8275	7995	43	2440	500	5860	10	1	8693978	709	11.46	0.92	12	0.01	712.00	8897.00	13330	20230830	-38.78	8040	20240628	1.49	13120	-37.80	20240111	8040	1.49	20240628	13330	-38.78	20230830	8040	1.49	20240628	4.81	N	039290	500	43 억		15552	N	N	0	N	00	N
10	20240627	160449	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8140	-220	5	-2.63	144450570	17563	124.88	8360	8410	8130	10860	5860	8360	8224.90	0.37	-1607	-1589	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	708	11.43	0.91	12	0.20	712.00	8897.00	13330	20230830	-38.93	8130	20240627	0.12	13120	-37.96	20240111	8130	0.12	20240627	13330	-38.93	20230830	8130	0.12	20240627	4.82	N	039290	500	43 억		15627	N	N	0	N	00	N
11	20240627	150455	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8220	-140	5	-1.67	127815500	15523	110.37	8360	8410	8150	10860	5860	8360	8233.94	0.36	-1948	-1946	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	715	11.54	0.92	12	0.18	712.00	8897.00	13330	20230830	-38.33	8150	20240627	0.86	13120	-37.35	20240111	8150	0.86	20240627	13330	-38.33	20230830	8150	0.86	20240627	4.82	N	039290	500	43 억		15286	N	N	0	N	00	N
12	20240627	140452	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8230	-130	5	-1.56	101304680	12277	87.29	8360	8410	8180	10860	5860	8360	8251.58	0.36	-1948	-1947	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	716	11.56	0.93	12	0.14	712.00	8897.00	13330	20230830	-38.26	8180	20240627	0.61	13120	-37.27	20240111	8180	0.61	20240627	13330	-38.26	20230830	8180	0.61	20240627	4.82	N	039290	500	43 억		15286	N	N	0	N	00	N
13	20240627	130453	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8200	-160	5	-1.91	95527800	11576	82.31	8360	8410	8180	10860	5860	8360	8252.23	0.36	-1948	-1947	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	713	11.52	0.92	12	0.13	712.00	8897.00	13330	20230830	-38.48	8180	20240627	0.24	13120	-37.50	20240111	8180	0.24	20240627	13330	-38.48	20230830	8180	0.24	20240627	4.82	N	039290	500	43 억		15286	N	N	0	N	00	N
14	20240627	120455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8200	-160	5	-1.91	84721450	10257	72.93	8360	8410	8190	10860	5860	8360	8259.87	0.36	-1749	-1748	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	713	11.52	0.92	12	0.12	712.00	8897.00	13330	20230830	-38.48	8180	20240624	0.24	13120	-37.50	20240111	8180	0.24	20240624	13330	-38.48	20230830	8180	0.24	20240624	4.82	N	039290	500	43 억		15485	N	N	0	N	00	N
15	20240627	110454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8230	-130	5	-1.56	68523380	8284	58.90	8360	8410	8230	10860	5860	8360	8271.77	0.37	-1296	-1259	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	716	11.56	0.93	12	0.10	712.00	8897.00	13330	20230830	-38.26	8180	20240624	0.61	13120	-37.27	20240111	8180	0.61	20240624	13330	-38.26	20230830	8180	0.61	20240624	4.82	N	039290	500	43 억		15938	N	N	0	N	00	N
16	20240627	100453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8250	-110	5	-1.32	40129930	4839	34.41	8360	8410	8240	10860	5860	8360	8293.02	0.38	-866	-829	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	717	11.59	0.93	12	0.06	712.00	8897.00	13330	20230830	-38.11	8180	20240624	0.86	13120	-37.12	20240111	8180	0.86	20240624	13330	-38.11	20230830	8180	0.86	20240624	4.82	N	039290	500	43 억		16368	N	N	0	N	00	N
17	20240627	090453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8360	0	3	0.00	25080	3	0.02	8360	8360	8360	10860	5860	8360	8360.00	0.40	0	0	8560	8460	8360	8260	8160	8510	8310	43	2500	500	6010	10	1	8693978	727	11.74	0.94	12	0.00	712.00	8897.00	13330	20230830	-37.28	8180	20240624	2.20	13120	-36.28	20240111	8180	2.20	20240624	13330	-37.28	20230830	8180	2.20	20240624	4.82	N	039290	500	43 억		17234	N	N	0	N	00	N
18	20240626	160452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8360	70	2	0.84	113720290	13659	47.52	8300	8460	8260	10770	5810	8290	8325.65	0.40	-2548	-2554	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	727	11.74	0.94	12	0.16	712.00	8897.00	13330	20230830	-37.28	8180	20240624	2.20	13120	-36.28	20240111	8180	2.20	20240624	13330	-37.28	20230830	8180	2.20	20240624	4.80	N	039290	500	43 억		17234	N	N	0	N	00	N
19	20240626	150453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8380	90	2	1.09	105037550	12618	43.89	8300	8460	8260	10770	5810	8290	8324.42	0.40	-2601	-2607	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	729	11.77	0.94	12	0.15	712.00	8897.00	13330	20230830	-37.13	8180	20240624	2.44	13120	-36.13	20240111	8180	2.44	20240624	13330	-37.13	20230830	8180	2.44	20240624	4.80	N	039290	500	43 억		17181	N	N	0	N	00	N
20	20240626	140453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8320	30	2	0.36	66255570	7982	27.77	8300	8360	8260	10770	5810	8290	8300.62	0.40	-2579	-2585	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	723	11.69	0.94	12	0.09	712.00	8897.00	13330	20230830	-37.58	8180	20240624	1.71	13120	-36.59	20240111	8180	1.71	20240624	13330	-37.58	20230830	8180	1.71	20240624	4.80	N	039290	500	43 억		17203	N	N	0	N	00	N
21	20240626	130454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8360	70	2	0.84	57922260	6979	24.28	8300	8360	8260	10770	5810	8290	8299.51	0.40	-2564	-2571	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	727	11.74	0.94	12	0.08	712.00	8897.00	13330	20230830	-37.28	8180	20240624	2.20	13120	-36.28	20240111	8180	2.20	20240624	13330	-37.28	20230830	8180	2.20	20240624	4.80	N	039290	500	43 억		17218	N	N	0	N	00	N
22	20240626	120452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8280	-10	5	-0.12	45035350	5425	18.87	8300	8360	8280	10770	5810	8290	8301.45	0.41	-2180	-2166	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	720	11.63	0.93	12	0.06	712.00	8897.00	13330	20230830	-37.88	8180	20240624	1.22	13120	-36.89	20240111	8180	1.22	20240624	13330	-37.88	20230830	8180	1.22	20240624	4.80	N	039290	500	43 억		17602	N	N	0	N	00	N
23	20240626	110453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8320	30	2	0.36	24528450	2952	10.27	8300	8360	8290	10770	5810	8290	8309.10	0.46	-175	-154	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	723	11.69	0.94	12	0.03	712.00	8897.00	13330	20230830	-37.58	8180	20240624	1.71	13120	-36.59	20240111	8180	1.71	20240624	13330	-37.58	20230830	8180	1.71	20240624	4.80	N	039290	500	43 억		19607	N	N	0	N	00	N
24	20240626	100453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8320	30	2	0.36	23026450	2771	9.64	8300	8360	8290	10770	5810	8290	8309.80	0.46	-139	-100	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	723	11.69	0.94	12	0.03	712.00	8897.00	13330	20230830	-37.58	8180	20240624	1.71	13120	-36.59	20240111	8180	1.71	20240624	13330	-37.58	20230830	8180	1.71	20240624	4.80	N	039290	500	43 억		19643	N	N	0	N	00	N
25	20240626	090452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8290	0	3	0.00	1136980	137	0.48	8300	8330	8290	10770	5810	8290	8299.12	0.46	-41	-41	8570	8430	8310	8170	8050	8500	8240	43	2480	500	5960	10	1	8693978	721	11.64	0.93	12	0.00	712.00	8897.00	13330	20230830	-37.81	8180	20240624	1.34	13120	-36.81	20240111	8180	1.34	20240624	13330	-37.81	20230830	8180	1.34	20240624	4.80	N	039290	500	43 억		19741	N	N	0	N	00	N
26	20240625	160452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8290	80	2	0.97	233985910	28144	87.26	8190	8450	8190	10670	5750	8210	8314.04	0.46	4819	4816	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	721	11.64	0.93	12	0.32	712.00	8897.00	13330	20230830	-37.81	8180	20240624	1.34	13120	-36.81	20240111	8180	1.34	20240624	13330	-37.81	20230830	8180	1.34	20240624	4.81	N	039290	500	43 억		19782	N	N	0	N	00	N
27	20240625	150452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8260	50	2	0.61	175387800	21046	65.25	8190	8450	8190	10670	5750	8210	8333.55	0.40	2249	2246	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	718	11.60	0.93	12	0.24	712.00	8897.00	13330	20230830	-38.03	8180	20240624	0.98	13120	-37.04	20240111	8180	0.98	20240624	13330	-38.03	20230830	8180	0.98	20240624	4.81	N	039290	500	43 억		17212	N	N	0	N	00	N
28	20240625	140452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8230	20	2	0.24	155027030	18591	57.64	8190	8450	8190	10670	5750	8210	8338.82	0.39	1479	1461	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	716	11.56	0.93	12	0.21	712.00	8897.00	13330	20230830	-38.26	8180	20240624	0.61	13120	-37.27	20240111	8180	0.61	20240624	13330	-38.26	20230830	8180	0.61	20240624	4.81	N	039290	500	43 억		16442	N	N	0	N	00	N
29	20240625	130452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8260	50	2	0.61	134558160	16108	49.94	8190	8450	8190	10670	5750	8210	8353.50	0.37	956	953	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	718	11.60	0.93	12	0.19	712.00	8897.00	13330	20230830	-38.03	8180	20240624	0.98	13120	-37.04	20240111	8180	0.98	20240624	13330	-38.03	20230830	8180	0.98	20240624	4.81	N	039290	500	43 억		15919	N	N	0	N	00	N
30	20240625	120455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8370	160	2	1.95	125944500	15070	46.73	8190	8450	8190	10670	5750	8210	8357.30	0.37	676	673	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	728	11.76	0.94	12	0.17	712.00	8897.00	13330	20230830	-37.21	8180	20240624	2.32	13120	-36.20	20240111	8180	2.32	20240624	13330	-37.21	20230830	8180	2.32	20240624	4.81	N	039290	500	43 억		15639	N	N	0	N	00	N
31	20240625	110455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8320	110	2	1.34	119775150	14331	44.43	8190	8450	8190	10670	5750	8210	8357.77	0.37	676	672	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	723	11.69	0.94	12	0.16	712.00	8897.00	13330	20230830	-37.58	8180	20240624	1.71	13120	-36.59	20240111	8180	1.71	20240624	13330	-37.58	20230830	8180	1.71	20240624	4.81	N	039290	500	43 억		15639	N	N	0	N	00	N
32	20240625	100452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8360	150	2	1.83	95093920	11383	35.29	8190	8450	8190	10670	5750	8210	8354.03	0.37	647	643	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	727	11.74	0.94	12	0.13	712.00	8897.00	13330	20230830	-37.28	8180	20240624	2.20	13120	-36.28	20240111	8180	2.20	20240624	13330	-37.28	20230830	8180	2.20	20240624	4.81	N	039290	500	43 억		15610	N	N	0	N	00	N
33	20240625	090452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8190	-20	5	-0.24	3301610	403	1.25	8190	8260	8190	10670	5750	8210	8192.58	0.35	149	78	8856	8532	8356	8032	7856	8445	7945	43	2460	500	5910	10	1	8693978	712	11.50	0.92	12	0.00	712.00	8897.00	13330	20230830	-38.56	8180	20240624	0.12	13120	-37.58	20240111	8180	0.12	20240624	13330	-38.56	20230830	8180	0.12	20240624	4.81	N	039290	500	43 억		15112	N	N	0	N	00	N
34	20240624	160450	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8210	-480	5	-5.52	268688690	32073	106.66	8640	8680	8180	11290	6090	8690	8377.41	0.35	1192	1204	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	714	11.53	0.92	12	0.37	712.00	8897.00	13330	20230830	-38.41	8180	20240624	0.37	13120	-37.42	20240111	8180	0.37	20240624	13330	-38.41	20230830	8180	0.37	20240624	4.84	N	039290	500	43 억		14963	N	N	0	N	00	N
35	20240624	150451	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8260	-430	5	-4.95	249703170	29764	98.98	8640	8680	8180	11290	6090	8690	8389.44	0.35	1122	1321	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	718	11.60	0.93	12	0.34	712.00	8897.00	13330	20230830	-38.03	8180	20240624	0.98	13120	-37.04	20240111	8180	0.98	20240624	13330	-38.03	20230830	8180	0.98	20240624	4.84	N	039290	500	43 억		14893	N	N	0	N	00	N
36	20240624	140452	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8270	-420	5	-4.83	223313770	26564	88.34	8640	8680	8180	11290	6090	8690	8406.63	0.34	884	1091	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	719	11.62	0.93	12	0.31	712.00	8897.00	13330	20230830	-37.96	8180	20240624	1.10	13120	-36.97	20240111	8180	1.10	20240624	13330	-37.96	20230830	8180	1.10	20240624	4.84	N	039290	500	43 억		14655	N	N	0	N	00	N
37	20240624	130450	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8320	-370	5	-4.26	205157680	24373	81.05	8640	8680	8180	11290	6090	8690	8417.42	0.34	782	989	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	723	11.69	0.94	12	0.28	712.00	8897.00	13330	20230830	-37.58	8180	20240624	1.71	13120	-36.59	20240111	8180	1.71	20240624	13330	-37.58	20230830	8180	1.71	20240624	4.84	N	039290	500	43 억		14553	N	N	0	N	00	N
38	20240624	120451	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8310	-380	5	-4.37	193696920	22993	76.46	8640	8680	8180	11290	6090	8690	8424.17	0.35	1046	1253	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	722	11.67	0.93	12	0.26	712.00	8897.00	13330	20230830	-37.66	8180	20240624	1.59	13120	-36.66	20240111	8180	1.59	20240624	13330	-37.66	20230830	8180	1.59	20240624	4.84	N	039290	500	43 억		14817	N	N	0	N	00	N
39	20240624	110453	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8380	-310	5	-3.57	108175360	12667	42.12	8640	8680	8370	11290	6090	8690	8539.94	0.32	-317	-80	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	729	11.77	0.94	12	0.15	712.00	8897.00	13330	20230830	-37.13	8370	20240624	0.12	13120	-36.13	20240111	8370	0.12	20240624	13330	-37.13	20230830	8370	0.12	20240624	4.84	N	039290	500	43 억		13454	N	N	0	N	00	N
40	20240624	100451	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8590	-100	5	-1.15	54904670	6376	21.20	8640	8680	8550	11290	6090	8690	8611.15	0.31	-488	-301	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	747	12.06	0.97	12	0.07	712.00	8897.00	13330	20230830	-35.56	8550	20240624	0.47	13120	-34.53	20240111	8550	0.47	20240624	13330	-35.56	20230830	8550	0.47	20240624	4.84	N	039290	500	43 억		13283	N	N	0	N	00	N
41	20240624	090451	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8640	-50	5	-0.58	5261760	609	2.03	8640	8640	8640	11290	6090	8690	8640.00	0.33	97	284	8970	8830	8740	8600	8510	8785	8555	43	2600	500	6250	10	1	8693978	751	12.13	0.97	12	0.01	712.00	8897.00	13330	20230830	-35.18	8640	20240624	0.00	13120	-34.15	20240111	8640	0.00	20240624	13330	-35.18	20230830	8640	0.00	20240624	4.84	N	039290	500	43 억		13868	N	N	0	N	00	N
42	20240621	160437	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8690	-120	5	-1.36	259396020	29729	94.21	8880	8880	8650	11450	6170	8810	8725.35	0.32	-5629	-5813	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	756	12.21	0.98	12	0.34	712.00	8897.00	13330	20230830	-34.81	8650	20240621	0.46	13120	-33.77	20240111	8650	0.46	20240621	13330	-34.81	20230830	8650	0.46	20240621	4.85	N	039290	500	43 억		13771	N	N	0	N	00	N
43	20240621	150435	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8670	-140	5	-1.59	254562150	29172	92.45	8880	8880	8650	11450	6170	8810	8726.25	0.32	-5629	-5813	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	754	12.18	0.97	12	0.34	712.00	8897.00	13330	20230830	-34.96	8650	20240621	0.23	13120	-33.92	20240111	8650	0.23	20240621	13330	-34.96	20230830	8650	0.23	20240621	4.85	N	039290	500	43 억		13771	N	N	0	N	00	N
44	20240621	140436	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8660	-150	5	-1.70	234820650	26894	85.23	8880	8880	8650	11450	6170	8810	8731.34	0.32	-5632	-5816	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	753	12.16	0.97	12	0.31	712.00	8897.00	13330	20230830	-35.03	8650	20240621	0.12	13120	-33.99	20240111	8650	0.12	20240621	13330	-35.03	20230830	8650	0.12	20240621	4.85	N	039290	500	43 억		13768	N	N	0	N	00	N
45	20240621	130437	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8670	-140	5	-1.59	198967800	22757	72.12	8880	8880	8670	11450	6170	8810	8743.15	0.33	-5551	-5685	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	754	12.18	0.97	12	0.26	712.00	8897.00	13330	20230830	-34.96	8670	20240621	0.00	13120	-33.92	20240111	8670	0.00	20240621	13330	-34.96	20230830	8670	0.00	20240621	4.85	N	039290	500	43 억		13849	N	N	0	N	00	N
46	20240621	120438	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8710	-100	5	-1.14	129050700	14720	46.65	8880	8880	8670	11450	6170	8810	8767.03	0.32	-5591	-5725	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	757	12.23	0.98	12	0.17	712.00	8897.00	13330	20230830	-34.66	8670	20240621	0.46	13120	-33.61	20240111	8670	0.46	20240621	13330	-34.66	20230830	8670	0.46	20240621	4.85	N	039290	500	43 억		13809	N	N	0	N	00	N
47	20240621	110438	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8780	-30	5	-0.34	74671830	8490	26.91	8880	8880	8740	11450	6170	8810	8795.27	0.37	-3704	-3800	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	763	12.33	0.99	12	0.10	712.00	8897.00	13330	20230830	-34.13	8740	20240621	0.46	13120	-33.08	20240111	8740	0.46	20240621	13330	-34.13	20230830	8740	0.46	20240621	4.85	N	039290	500	43 억		15696	N	N	0	N	00	N
48	20240621	100435	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8760	-50	5	-0.57	53115980	6034	19.12	8880	8880	8740	11450	6170	8810	8802.78	0.39	-2744	-2795	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	762	12.30	0.98	12	0.07	712.00	8897.00	13330	20230830	-34.28	8740	20240621	0.23	13120	-33.23	20240111	8740	0.23	20240621	13330	-34.28	20230830	8740	0.23	20240621	4.85	N	039290	500	43 억		16656	N	N	0	N	00	N
49	20240621	090438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8820	10	2	0.11	9676510	1090	3.45	8880	8880	8820	11450	6170	8810	8877.53	0.43	-892	-898	9183	8996	8903	8716	8623	8950	8670	43	2640	500	6340	10	1	8693978	767	12.39	0.99	12	0.01	712.00	8897.00	13330	20230830	-33.83	8800	20240619	0.23	13120	-32.77	20240111	8800	0.23	20240619	13330	-33.83	20230830	8800	0.23	20240619	4.85	N	039290	500	43 억		18508	N	N	0	N	00	N
50	20240620	160435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8810	-260	5	-2.87	280082460	31390	76.61	9090	9090	8810	11790	6350	9070	8923.85	0.46	-5389	-5434	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	766	12.37	0.99	12	0.36	712.00	8897.00	13420	20230614	-34.35	8800	20240619	0.11	13120	-32.85	20240111	8800	0.11	20240619	13330	-33.91	20230830	8800	0.11	20240619	4.90	N	039290	500	43 억		19400	N	N	0	N	00	N
51	20240620	150435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8970	-100	5	-1.10	191047240	21329	52.06	9090	9090	8890	11790	6350	9070	8957.16	0.48	-4486	-4532	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	780	12.60	1.01	12	0.25	712.00	8897.00	13420	20230614	-33.16	8800	20240619	1.93	13120	-31.63	20240111	8800	1.93	20240619	13330	-32.71	20230830	8800	1.93	20240619	4.90	N	039290	500	43 억		20303	N	N	0	N	00	N
52	20240620	140435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8920	-150	5	-1.65	152548860	17007	41.51	9090	9090	8920	11790	6350	9070	8969.77	0.53	-2355	-2401	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	776	12.53	1.00	12	0.20	712.00	8897.00	13420	20230614	-33.53	8800	20240619	1.36	13120	-32.01	20240111	8800	1.36	20240619	13330	-33.08	20230830	8800	1.36	20240619	4.90	N	039290	500	43 억		22434	N	N	0	N	00	N
53	20240620	130435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8960	-110	5	-1.21	110699070	12332	30.10	9090	9090	8950	11790	6350	9070	8976.57	0.55	-1311	-1357	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	779	12.58	1.01	12	0.14	712.00	8897.00	13420	20230614	-33.23	8800	20240619	1.82	13120	-31.71	20240111	8800	1.82	20240619	13330	-32.78	20230830	8800	1.82	20240619	4.90	N	039290	500	43 억		23478	N	N	0	N	00	N
54	20240620	120435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8970	-100	5	-1.10	97064390	10810	26.38	9090	9090	8950	11790	6350	9070	8979.13	0.56	-740	-774	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	780	12.60	1.01	12	0.12	712.00	8897.00	13420	20230614	-33.16	8800	20240619	1.93	13120	-31.63	20240111	8800	1.93	20240619	13330	-32.71	20230830	8800	1.93	20240619	4.90	N	039290	500	43 억		24049	N	N	0	N	00	N
55	20240620	110436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8970	-100	5	-1.10	69829510	7770	18.96	9090	9090	8950	11790	6350	9070	8987.07	0.57	-413	-435	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	780	12.60	1.01	12	0.09	712.00	8897.00	13420	20230614	-33.16	8800	20240619	1.93	13120	-31.63	20240111	8800	1.93	20240619	13330	-32.71	20230830	8800	1.93	20240619	4.90	N	039290	500	43 억		24376	N	N	0	N	00	N
56	20240620	100437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8990	-80	5	-0.88	39465000	4383	10.70	9090	9090	8960	11790	6350	9070	9004.11	0.58	-226	-237	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	782	12.63	1.01	12	0.05	712.00	8897.00	13420	20230614	-33.01	8800	20240619	2.16	13120	-31.48	20240111	8800	2.16	20240619	13330	-32.56	20230830	8800	2.16	20240619	4.90	N	039290	500	43 억		24563	N	N	0	N	00	N
57	20240620	090442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9090	20	2	0.22	4730390	521	1.27	9090	9090	9060	11790	6350	9070	9079.44	0.58	-215	-215	9516	9292	9046	8822	8576	9405	8935	43	2720	500	6530	10	1	8693978	790	12.77	1.02	12	0.01	712.00	8897.00	13420	20230614	-32.27	8800	20240619	3.30	13120	-30.72	20240111	8800	3.30	20240619	13330	-31.81	20230830	8800	3.30	20240619	4.90	N	039290	500	43 억		24574	N	N	0	N	00	N
58	20240619	160434	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9070	190	2	2.14	368753360	40779	40.13	8850	9270	8800	11540	6220	8880	9042.69	0.58	7160	7087	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	789	12.74	1.02	12	0.47	712.00	8897.00	13480	20230613	-32.72	8800	20240619	3.07	13120	-30.87	20240111	8800	3.07	20240619	13330	-31.96	20230830	8800	3.07	20240619	4.95	N	039290	500	43 억		24789	N	N	0	N	00	N
59	20240619	150433	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8970	90	2	1.01	352823220	39010	38.39	8850	9270	8800	11540	6220	8880	9044.43	0.57	6635	6562	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	780	12.60	1.01	12	0.45	712.00	8897.00	13480	20230613	-33.46	8800	20240619	1.93	13120	-31.63	20240111	8800	1.93	20240619	13330	-32.71	20230830	8800	1.93	20240619	4.95	N	039290	500	43 억		24264	N	N	0	N	00	N
60	20240619	140437	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8920	40	2	0.45	329397360	36398	35.82	8850	9270	8800	11540	6220	8880	9049.88	0.57	6641	6568	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	776	12.53	1.00	12	0.42	712.00	8897.00	13480	20230613	-33.83	8800	20240619	1.36	13120	-32.01	20240111	8800	1.36	20240619	13330	-33.08	20230830	8800	1.36	20240619	4.95	N	039290	500	43 억		24270	N	N	0	N	00	N
61	20240619	130434	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9010	130	2	1.46	319632760	35308	34.75	8850	9270	8800	11540	6220	8880	9052.70	0.57	6679	6606	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	783	12.65	1.01	12	0.41	712.00	8897.00	13480	20230613	-33.16	8800	20240619	2.39	13120	-31.33	20240111	8800	2.39	20240619	13330	-32.41	20230830	8800	2.39	20240619	4.95	N	039290	500	43 억		24308	N	N	0	N	00	N
62	20240619	120432	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8920	40	2	0.45	311807450	34433	33.88	8850	9270	8800	11540	6220	8880	9055.48	0.57	6541	6534	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	776	12.53	1.00	12	0.40	712.00	8897.00	13480	20230613	-33.83	8800	20240619	1.36	13120	-32.01	20240111	8800	1.36	20240619	13330	-33.08	20230830	8800	1.36	20240619	4.95	N	039290	500	43 억		24170	N	N	0	N	00	N
63	20240619	110435	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9030	150	2	1.69	301027970	33226	32.70	8850	9270	8800	11540	6220	8880	9060.01	0.57	6524	6451	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	785	12.68	1.01	12	0.38	712.00	8897.00	13480	20230613	-33.01	8800	20240619	2.61	13120	-31.17	20240111	8800	2.61	20240619	13330	-32.26	20230830	8800	2.61	20240619	4.95	N	039290	500	43 억		24153	N	N	0	N	00	N
64	20240619	100436	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8890	10	2	0.11	53391200	6032	5.94	8850	8970	8800	11540	6220	8880	8851.33	0.43	697	694	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	773	12.49	1.00	12	0.07	712.00	8897.00	13480	20230613	-34.05	8800	20240619	1.02	13120	-32.24	20240111	8800	1.02	20240619	13330	-33.31	20230830	8800	1.02	20240619	4.95	N	039290	500	43 억		18326	N	N	0	N	00	N
65	20240619	090441	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8820	-60	5	-0.68	21000090	2382	2.34	8850	8870	8800	11540	6220	8880	8816.16	0.42	398	398	9573	9226	9033	8686	8493	9130	8590	43	2660	500	6390	10	1	8693978	767	12.39	0.99	12	0.03	712.00	8897.00	13480	20230613	-34.57	8800	20240619	0.23	13120	-32.77	20240111	8800	0.23	20240619	13330	-33.83	20230830	8800	0.23	20240619	4.95	N	039290	500	43 억		18027	N	N	0	N	00	N
66	20240618	160432	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8880	0	3	0.00	915981100	100407	299.46	9200	9380	8840	11540	6220	8880	9122.69	0.41	-8493	-8422	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	772	12.47	1.00	12	1.15	712.00	8897.00	13480	20230613	-34.12	8840	20240618	0.45	13120	-32.32	20240111	8840	0.45	20240618	13330	-33.38	20230830	8840	0.45	20240618	4.97	N	039290	500	43 억		17629	N	N	0	N	00	N
67	20240618	150429	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8890	10	2	0.11	870337290	95250	284.08	9200	9380	8840	11540	6220	8880	9137.40	0.42	-8404	-8333	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	773	12.49	1.00	12	1.10	712.00	8897.00	13480	20230613	-34.05	8840	20240618	0.57	13120	-32.24	20240111	8840	0.57	20240618	13330	-33.31	20230830	8840	0.57	20240618	4.97	N	039290	500	43 억		17718	N	N	0	N	00	N
68	20240618	140431	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8880	0	3	0.00	833310310	91074	271.63	9200	9380	8840	11540	6220	8880	9149.82	0.45	-7097	-7026	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	772	12.47	1.00	12	1.05	712.00	8897.00	13480	20230613	-34.12	8840	20240618	0.45	13120	-32.32	20240111	8840	0.45	20240618	13330	-33.38	20230830	8840	0.45	20240618	4.97	N	039290	500	43 억		19025	N	N	0	N	00	N
69	20240618	130434	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8930	50	2	0.56	803238010	87684	261.52	9200	9380	8840	11540	6220	8880	9160.60	0.47	-6064	-5993	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	776	12.54	1.00	12	1.01	712.00	8897.00	13480	20230613	-33.75	8840	20240618	1.02	13120	-31.94	20240111	8840	1.02	20240618	13330	-33.01	20230830	8840	1.02	20240618	4.97	N	039290	500	43 억		20058	N	N	0	N	00	N
70	20240618	120434	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8900	20	2	0.23	789474420	86136	256.90	9200	9380	8840	11540	6220	8880	9165.44	0.48	-5612	-5541	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	774	12.50	1.00	12	0.99	712.00	8897.00	13480	20230613	-33.98	8840	20240618	0.68	13120	-32.16	20240111	8840	0.68	20240618	13330	-33.23	20230830	8840	0.68	20240618	4.97	N	039290	500	43 억		20510	N	N	0	N	00	N
71	20240618	110431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	8960	80	2	0.90	674271660	73186	218.28	9200	9380	8960	11540	6220	8880	9213.12	0.61	-280	-225	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	779	12.58	1.01	12	0.84	712.00	8897.00	13480	20230613	-33.53	8880	20240617	0.90	13120	-31.71	20240111	8880	0.90	20240617	13330	-32.78	20230830	8880	0.90	20240617	4.97	N	039290	500	43 억		25842	N	N	0	N	00	N
72	20240618	100433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	240	2	2.70	605093050	65497	195.34	9200	9380	9060	11540	6220	8880	9238.48	0.65	1364	1391	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	793	12.81	1.03	12	0.75	712.00	8897.00	13480	20230613	-32.34	8880	20240617	2.70	13120	-30.49	20240111	8880	2.70	20240617	13330	-31.58	20230830	8880	2.70	20240617	4.97	N	039290	500	43 억		27486	N	N	0	N	00	N
73	20240618	090436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9250	370	2	4.17	195060490	21034	62.73	9200	9380	9060	11540	6220	8880	9273.58	0.70	3773	3772	9106	8992	8936	8822	8766	8965	8795	43	2660	500	6390	10	1	8693978	804	12.99	1.04	12	0.24	712.00	8897.00	13480	20230613	-31.38	8880	20240617	4.17	13120	-29.50	20240111	8880	4.17	20240617	13330	-30.61	20230830	8880	4.17	20240617	4.97	N	039290	500	43 억		29895	N	N	0	N	00	N
74	20240617	160429	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8880	-180	5	-1.99	291740930	32642	82.29	9050	9050	8880	11770	6350	9060	8937.90	0.61	-3389	-3392	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	772	12.47	1.00	12	0.38	712.00	8897.00	13480	20230613	-34.12	8880	20240617	0.00	13120	-32.32	20240111	8880	0.00	20240617	13330	-33.38	20230830	8880	0.00	20240617	4.95	N	039290	500	43 억		26122	N	N	0	N	00	N
75	20240617	150434	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8930	-130	5	-1.43	196926170	21989	55.43	9050	9050	8920	11770	6350	9060	8955.67	0.64	-2344	-2342	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	776	12.54	1.00	12	0.25	712.00	8897.00	13480	20230613	-33.75	8920	20240617	0.11	13120	-31.94	20240111	8920	0.11	20240617	13330	-33.01	20230830	8920	0.11	20240617	4.95	N	039290	500	43 억		27167	N	N	0	N	00	N
76	20240617	140427	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8940	-120	5	-1.32	173686280	19387	48.87	9050	9050	8920	11770	6350	9060	8958.90	0.66	-1361	-1359	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	777	12.56	1.00	12	0.22	712.00	8897.00	13480	20230613	-33.68	8920	20240617	0.22	13120	-31.86	20240111	8920	0.22	20240617	13330	-32.93	20230830	8920	0.22	20240617	4.95	N	039290	500	43 억		28150	N	N	0	N	00	N
77	20240617	130428	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8960	-100	5	-1.10	169163140	18881	47.60	9050	9050	8920	11770	6350	9060	8959.44	0.67	-1146	-1144	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	779	12.58	1.01	12	0.22	712.00	8897.00	13480	20230613	-33.53	8920	20240617	0.45	13120	-31.71	20240111	8920	0.45	20240617	13330	-32.78	20230830	8920	0.45	20240617	4.95	N	039290	500	43 억		28365	N	N	0	N	00	N
78	20240617	120428	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8920	-140	5	-1.55	163758350	18276	46.07	9050	9050	8920	11770	6350	9060	8960.29	0.67	-1146	-1144	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	776	12.53	1.00	12	0.21	712.00	8897.00	13480	20230613	-33.83	8920	20240617	0.00	13120	-32.01	20240111	8920	0.00	20240617	13330	-33.08	20230830	8920	0.00	20240617	4.95	N	039290	500	43 억		28365	N	N	0	N	00	N
79	20240617	110425	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8970	-90	5	-0.99	98857760	11020	27.78	9050	9050	8930	11770	6350	9060	8970.76	0.69	14	13	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	780	12.60	1.01	12	0.13	712.00	8897.00	13480	20230613	-33.46	8930	20240617	0.45	13120	-31.63	20240111	8930	0.45	20240617	13330	-32.71	20230830	8930	0.45	20240617	4.95	N	039290	500	43 억		29525	N	N	0	N	00	N
80	20240617	100427	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	8970	-90	5	-0.99	86959040	9694	24.44	9050	9050	8930	11770	6350	9060	8970.40	0.69	56	55	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	780	12.60	1.01	12	0.11	712.00	8897.00	13480	20230613	-33.46	8930	20240617	0.45	13120	-31.63	20240111	8930	0.45	20240617	13330	-32.71	20230830	8930	0.45	20240617	4.95	N	039290	500	43 억		29567	N	N	0	N	00	N
81	20240617	090429	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9010	-50	5	-0.55	6606000	732	1.85	9050	9050	9010	11770	6350	9060	9024.59	0.69	-36	-37	9400	9230	9120	8950	8840	9175	8895	43	2710	500	6520	10	1	8693978	783	12.65	1.01	12	0.01	712.00	8897.00	13480	20230613	-33.16	9010	20240617	0.00	13120	-31.33	20240111	9010	0.00	20240617	13330	-32.41	20230830	9010	0.00	20240617	4.95	N	039290	500	43 억		29475	N	N	0	N	00	N
82	20240614	160353	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9060	-260	5	-2.79	356960860	39396	272.52	9210	9290	9010	12110	6530	9320	9060.84	0.69	-5735	-5651	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	788	12.72	1.02	12	0.45	712.00	8897.00	13480	20230613	-32.79	9010	20240614	0.55	13120	-30.95	20240111	9010	0.55	20240614	13420	-32.49	20230614	9010	0.55	20240614	4.91	N	039290	500	43 억		29511	N	N	0	N	00	N
83	20240614	150354	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9030	-290	5	-3.11	341629080	37702	260.81	9210	9290	9010	12110	6530	9320	9061.30	0.69	-5734	-5629	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	785	12.68	1.01	12	0.43	712.00	8897.00	13480	20230613	-33.01	9010	20240614	0.22	13120	-31.17	20240111	9010	0.22	20240614	13420	-32.71	20230614	9010	0.22	20240614	4.91	N	039290	500	43 억		29512	N	N	0	N	00	N
84	20240614	140354	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9030	-290	5	-3.11	329079690	36313	251.20	9210	9290	9010	12110	6530	9320	9062.31	0.69	-5734	-5629	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	785	12.68	1.01	12	0.42	712.00	8897.00	13480	20230613	-33.01	9010	20240614	0.22	13120	-31.17	20240111	9010	0.22	20240614	13420	-32.71	20230614	9010	0.22	20240614	4.91	N	039290	500	43 억		29512	N	N	0	N	00	N
85	20240614	130354	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9020	-300	5	-3.22	289661420	31944	220.97	9210	9290	9010	12110	6530	9320	9067.79	0.70	-5585	-5480	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	784	12.67	1.01	12	0.37	712.00	8897.00	13480	20230613	-33.09	9010	20240614	0.11	13120	-31.25	20240111	9010	0.11	20240614	13420	-32.79	20230614	9010	0.11	20240614	4.91	N	039290	500	43 억		29661	N	N	0	N	00	N
86	20240614	120357	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9030	-290	5	-3.11	247539720	27275	188.68	9210	9290	9010	12110	6530	9320	9075.70	0.70	-5585	-5480	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	785	12.68	1.01	12	0.31	712.00	8897.00	13480	20230613	-33.01	9010	20240614	0.22	13120	-31.17	20240111	9010	0.22	20240614	13420	-32.71	20230614	9010	0.22	20240614	4.91	N	039290	500	43 억		29661	N	N	0	N	00	N
87	20240614	110421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9030	-290	5	-3.11	192904250	21225	146.82	9210	9290	9020	12110	6530	9320	9088.54	0.70	-5585	-5534	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	785	12.68	1.01	12	0.24	712.00	8897.00	13480	20230613	-33.01	9010	20240419	0.22	13120	-31.17	20240111	9010	0.22	20240419	13420	-32.71	20230614	9010	0.22	20240419	4.91	N	039290	500	43 억		29661	N	N	0	N	00	N
88	20240614	100420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9100	-220	5	-2.36	94477470	10351	71.60	9210	9290	9050	12110	6530	9320	9127.38	0.80	-1104	-1054	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	791	12.78	1.02	12	0.12	712.00	8897.00	13480	20230613	-32.49	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	13420	-32.19	20230614	9010	1.00	20240419	4.91	N	039290	500	43 억		34142	N	N	0	N	00	N
89	20240614	090423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	-100	5	-1.07	5813290	631	4.36	9210	9220	9210	12110	6530	9320	9212.82	0.83	0	25	9613	9466	9383	9236	9153	9425	9195	43	2790	500	6710	10	1	8693978	802	12.95	1.04	12	0.01	712.00	8897.00	13480	20230613	-31.60	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13420	-31.30	20230614	9010	2.33	20240419	4.91	N	039290	500	43 억		35246	N	N	0	N	00	N
90	20240613	160417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	-110	5	-1.17	133723890	14315	19.01	9530	9530	9300	12250	6610	9430	9341.70	0.83	-2711	-2785	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	810	13.09	1.05	12	0.16	712.00	8897.00	13600	20230607	-31.47	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	13480	-30.86	20230613	9010	3.44	20240419	4.93	N	039290	500	43 억		35246	N	N	0	N	00	N
91	20240613	150425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9300	-130	5	-1.38	127841320	13684	18.18	9530	9530	9300	12250	6610	9430	9342.39	0.83	-2502	-2576	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	809	13.06	1.05	12	0.16	712.00	8897.00	13600	20230607	-31.62	9010	20240419	3.22	13120	-29.12	20240111	9010	3.22	20240419	13480	-31.01	20230613	9010	3.22	20240419	4.93	N	039290	500	43 억		35455	N	N	0	N	00	N
92	20240613	140419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9330	-100	5	-1.06	109172410	11678	15.51	9530	9530	9310	12250	6610	9430	9348.55	0.83	-2440	-2514	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	811	13.10	1.05	12	0.13	712.00	8897.00	13600	20230607	-31.40	9010	20240419	3.55	13120	-28.89	20240111	9010	3.55	20240419	13480	-30.79	20230613	9010	3.55	20240419	4.93	N	039290	500	43 억		35517	N	N	0	N	00	N
93	20240613	130421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9350	-80	5	-0.85	89364320	9552	12.69	9530	9530	9320	12250	6610	9430	9355.55	0.86	-1498	-1572	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	813	13.13	1.05	12	0.11	712.00	8897.00	13600	20230607	-31.25	9010	20240419	3.77	13120	-28.73	20240111	9010	3.77	20240419	13480	-30.64	20230613	9010	3.77	20240419	4.93	N	039290	500	43 억		36459	N	N	0	N	00	N
94	20240613	120422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	-110	5	-1.17	78280990	8364	11.11	9530	9530	9320	12250	6610	9430	9359.27	0.86	-1210	-1278	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	810	13.09	1.05	12	0.10	712.00	8897.00	13600	20230607	-31.47	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	13480	-30.86	20230613	9010	3.44	20240419	4.93	N	039290	500	43 억		36747	N	N	0	N	00	N
95	20240613	110418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	-110	5	-1.17	68348220	7300	9.70	9530	9530	9320	12250	6610	9430	9362.76	0.87	-986	-1056	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	810	13.09	1.05	12	0.08	712.00	8897.00	13600	20230607	-31.47	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	13480	-30.86	20230613	9010	3.44	20240419	4.93	N	039290	500	43 억		36971	N	N	0	N	00	N
96	20240613	100418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9350	-80	5	-0.85	46028280	4909	6.52	9530	9530	9320	12250	6610	9430	9376.29	0.89	-46	-359	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	813	13.13	1.05	12	0.06	712.00	8897.00	13600	20230607	-31.25	9010	20240419	3.77	13120	-28.73	20240111	9010	3.77	20240419	13480	-30.64	20230613	9010	3.77	20240419	4.93	N	039290	500	43 억		37911	N	N	0	N	00	N
97	20240613	090422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9400	-30	5	-0.32	13225660	1400	1.86	9530	9530	9330	12250	6610	9430	9446.91	0.89	-208	-260	9836	9632	9386	9182	8936	9735	9285	43	2820	500	6780	10	1	8693978	817	13.20	1.06	12	0.02	712.00	8897.00	13600	20230607	-30.88	9010	20240419	4.33	13120	-28.35	20240111	9010	4.33	20240419	13480	-30.27	20230613	9010	4.33	20240419	4.93	N	039290	500	43 억		37749	N	N	0	N	00	N
98	20240612	160415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9430	260	2	2.84	692951630	74192	632.55	9170	9590	9140	11920	6420	9170	9339.93	0.89	6782	6845	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	820	13.24	1.06	12	0.85	712.00	8897.00	13600	20230607	-30.66	9010	20240419	4.66	13120	-28.12	20240111	9010	4.66	20240419	13480	-30.04	20230613	9010	4.66	20240419	4.96	N	039290	500	43 억		37957	N	N	0	N	00	N
99	20240612	150422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9300	130	2	1.42	639087840	68446	583.56	9170	9590	9140	11920	6420	9170	9337.11	0.89	6912	6923	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	809	13.06	1.05	12	0.79	712.00	8897.00	13600	20230607	-31.62	9010	20240419	3.22	13120	-29.12	20240111	9010	3.22	20240419	13480	-31.01	20230613	9010	3.22	20240419	4.96	N	039290	500	43 억		38087	N	N	0	N	00	N
100	20240612	140417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9210	40	2	0.44	164523470	17908	152.68	9170	9270	9140	11920	6420	9170	9187.15	0.74	249	251	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	801	12.94	1.04	12	0.21	712.00	8897.00	13600	20230607	-32.28	9010	20240419	2.22	13120	-29.80	20240111	9010	2.22	20240419	13480	-31.68	20230613	9010	2.22	20240419	4.96	N	039290	500	43 억		31424	N	N	0	N	00	N
101	20240612	130417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9170	0	3	0.00	133663100	14557	124.11	9170	9270	9140	11920	6420	9170	9182.05	0.74	219	221	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	797	12.88	1.03	12	0.17	712.00	8897.00	13600	20230607	-32.57	9010	20240419	1.78	13120	-30.11	20240111	9010	1.78	20240419	13480	-31.97	20230613	9010	1.78	20240419	4.96	N	039290	500	43 억		31394	N	N	0	N	00	N
102	20240612	120415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9150	-20	5	-0.22	113792350	12397	105.70	9170	9270	9140	11920	6420	9170	9179.02	0.74	219	221	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	795	12.85	1.03	12	0.14	712.00	8897.00	13600	20230607	-32.72	9010	20240419	1.55	13120	-30.26	20240111	9010	1.55	20240419	13480	-32.12	20230613	9010	1.55	20240419	4.96	N	039290	500	43 억		31394	N	N	0	N	00	N
103	20240612	110415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	30	2	0.33	59547990	6488	55.32	9170	9270	9140	11920	6420	9170	9178.17	0.74	477	539	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	800	12.92	1.03	12	0.07	712.00	8897.00	13600	20230607	-32.35	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13480	-31.75	20230613	9010	2.11	20240419	4.96	N	039290	500	43 억		31652	N	N	0	N	00	N
104	20240612	100416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	30	2	0.33	21016400	2284	19.47	9170	9270	9140	11920	6420	9170	9201.58	0.73	-103	-41	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	800	12.92	1.03	12	0.03	712.00	8897.00	13600	20230607	-32.35	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13480	-31.75	20230613	9010	2.11	20240419	4.96	N	039290	500	43 억		31072	N	N	0	N	00	N
105	20240612	090416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9140	-30	5	-0.33	412130	45	0.38	9170	9170	9140	11920	6420	9170	9158.44	0.73	-1	-1	9330	9250	9170	9090	9010	9290	9130	43	2750	500	6600	10	1	8693978	795	12.84	1.03	12	0.00	712.00	8897.00	13600	20230607	-32.79	9010	20240419	1.44	13120	-30.34	20240111	9010	1.44	20240419	13480	-32.20	20230613	9010	1.44	20240419	4.96	N	039290	500	43 억		31174	N	N	0	N	00	N
106	20240610	160412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9160	80	2	0.88	175417380	19200	230.63	9080	9240	9070	11800	6360	9080	9136.32	0.70	3876	3747	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	796	12.87	1.03	12	0.22	712.00	8897.00	13600	20230607	-32.65	9010	20240419	1.66	13120	-30.18	20240111	9010	1.66	20240419	13480	-32.05	20230613	9010	1.66	20240419	5.02	N	039290	500	43 억		29905	N	N	0	N	00	N
107	20240610	150416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9130	50	2	0.55	155205950	16988	204.06	9080	9240	9070	11800	6360	9080	9136.21	0.70	3876	3747	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	794	12.82	1.03	12	0.20	712.00	8897.00	13600	20230607	-32.87	9010	20240419	1.33	13120	-30.41	20240111	9010	1.33	20240419	13480	-32.27	20230613	9010	1.33	20240419	5.02	N	039290	500	43 억		29905	N	N	0	N	00	N
108	20240610	140414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9140	60	2	0.66	136086320	14894	178.91	9080	9240	9070	11800	6360	9080	9136.99	0.70	3713	3764	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	795	12.84	1.03	12	0.17	712.00	8897.00	13600	20230607	-32.79	9010	20240419	1.44	13120	-30.34	20240111	9010	1.44	20240419	13480	-32.20	20230613	9010	1.44	20240419	5.02	N	039290	500	43 억		29742	N	N	0	N	00	N
109	20240610	130413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9150	70	2	0.77	126822250	13880	166.73	9080	9240	9070	11800	6360	9080	9137.05	0.68	2982	3034	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	795	12.85	1.03	12	0.16	712.00	8897.00	13600	20230607	-32.72	9010	20240419	1.55	13120	-30.26	20240111	9010	1.55	20240419	13480	-32.12	20230613	9010	1.55	20240419	5.02	N	039290	500	43 억		29011	N	N	0	N	00	N
110	20240610	120414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9160	80	2	0.88	124704850	13648	163.94	9080	9240	9070	11800	6360	9080	9137.23	0.68	2982	3034	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	796	12.87	1.03	12	0.16	712.00	8897.00	13600	20230607	-32.65	9010	20240419	1.66	13120	-30.18	20240111	9010	1.66	20240419	13480	-32.05	20230613	9010	1.66	20240419	5.02	N	039290	500	43 억		29011	N	N	0	N	00	N
111	20240610	110416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9130	50	2	0.55	111736510	12228	146.88	9080	9240	9070	11800	6360	9080	9137.76	0.68	2982	3032	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	794	12.82	1.03	12	0.14	712.00	8897.00	13600	20230607	-32.87	9010	20240419	1.33	13120	-30.41	20240111	9010	1.33	20240419	13480	-32.27	20230613	9010	1.33	20240419	5.02	N	039290	500	43 억		29011	N	N	0	N	00	N
112	20240610	100413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9150	70	2	0.77	60094570	6598	79.26	9080	9170	9070	11800	6360	9080	9108.00	0.65	1686	1787	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	795	12.85	1.03	12	0.08	712.00	8897.00	13600	20230607	-32.72	9010	20240419	1.55	13120	-30.26	20240111	9010	1.55	20240419	13480	-32.12	20230613	9010	1.55	20240419	5.02	N	039290	500	43 억		27715	N	N	0	N	00	N
113	20240610	090418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	40	2	0.44	16335160	1799	21.61	9080	9120	9080	11800	6360	9080	9080.13	0.61	-54	-60	9173	9126	9093	9046	9013	9150	9070	43	2720	500	6530	10	1	8693978	793	12.81	1.03	12	0.02	712.00	8897.00	13600	20230607	-32.94	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	13480	-32.34	20230613	9010	1.22	20240419	5.02	N	039290	500	43 억		25975	N	N	0	N	00	N
114	20240607	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-30	5	-0.33	72472990	7977	37.89	9070	9140	9060	11840	6380	9110	9085.24	0.61	146	140	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	789	12.75	1.02	12	0.09	712.00	8897.00	13650	20230531	-33.48	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	13600	-33.24	20230607	9010	0.78	20240419	5.03	N	039290	500	43 억		26029	N	N	0	N	00	N
115	20240607	150429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-30	5	-0.33	64871640	7140	33.92	9070	9140	9060	11840	6380	9110	9085.66	0.61	143	137	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	789	12.75	1.02	12	0.08	712.00	8897.00	13650	20230531	-33.48	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	13600	-33.24	20230607	9010	0.78	20240419	5.03	N	039290	500	43 억		26026	N	N	0	N	00	N
116	20240607	140427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9100	-10	5	-0.11	55007080	6055	28.76	9070	9140	9060	11840	6380	9110	9084.57	0.61	143	137	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	791	12.78	1.02	12	0.07	712.00	8897.00	13650	20230531	-33.33	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	13600	-33.09	20230607	9010	1.00	20240419	5.03	N	039290	500	43 억		26026	N	N	0	N	00	N
117	20240607	130426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-30	5	-0.33	46015030	5066	24.07	9070	9140	9060	11840	6380	9110	9083.11	0.61	143	137	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	789	12.75	1.02	12	0.06	712.00	8897.00	13650	20230531	-33.48	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	13600	-33.24	20230607	9010	0.78	20240419	5.03	N	039290	500	43 억		26026	N	N	0	N	00	N
118	20240607	120426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9090	-20	5	-0.22	37903240	4173	19.82	9070	9140	9060	11840	6380	9110	9082.97	0.61	92	86	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	790	12.77	1.02	12	0.05	712.00	8897.00	13650	20230531	-33.41	9010	20240419	0.89	13120	-30.72	20240111	9010	0.89	20240419	13600	-33.16	20230607	9010	0.89	20240419	5.03	N	039290	500	43 억		25975	N	N	0	N	00	N
119	20240607	110425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-30	5	-0.33	32207640	3546	16.84	9070	9140	9060	11840	6380	9110	9082.81	0.61	92	84	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	789	12.75	1.02	12	0.04	712.00	8897.00	13650	20230531	-33.48	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	13600	-33.24	20230607	9010	0.78	20240419	5.03	N	039290	500	43 억		25975	N	N	0	N	00	N
120	20240607	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9110	0	3	0.00	26143910	2880	13.68	9070	9140	9060	11840	6380	9110	9077.75	0.61	302	302	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	792	12.79	1.02	12	0.03	712.00	8897.00	13650	20230531	-33.26	9010	20240419	1.11	13120	-30.56	20240111	9010	1.11	20240419	13600	-33.01	20230607	9010	1.11	20240419	5.03	N	039290	500	43 억		26185	N	N	0	N	00	N
121	20240607	090423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9070	-40	5	-0.44	6959500	767	3.64	9070	9110	9070	11840	6380	9110	9073.66	0.61	-19	-19	9283	9196	9113	9026	8943	9240	9070	43	2730	500	6550	10	1	8693978	789	12.74	1.02	12	0.01	712.00	8897.00	13650	20230531	-33.55	9010	20240419	0.67	13120	-30.87	20240111	9010	0.67	20240419	13600	-33.31	20230607	9010	0.67	20240419	5.03	N	039290	500	43 억		25864	N	N	0	N	00	N
122	20240605	160422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9110	20	2	0.22	191314810	21046	113.26	9090	9200	9030	11810	6370	9090	9090.31	0.61	-2107	-2107	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	792	12.79	1.02	12	0.24	712.00	8897.00	13650	20230531	-33.26	9010	20240419	1.11	13120	-30.56	20240111	9010	1.11	20240419	13600	-33.01	20230607	9010	1.11	20240419	5.05	N	039290	500	43 억		25883	N	N	0	N	00	N
123	20240605	150423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9090	0	3	0.00	173023910	19035	102.44	9090	9200	9030	11810	6370	9090	9089.78	0.61	-2107	-2107	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	790	12.77	1.02	12	0.22	712.00	8897.00	13650	20230531	-33.41	9010	20240419	0.89	13120	-30.72	20240111	9010	0.89	20240419	13600	-33.16	20230607	9010	0.89	20240419	5.05	N	039290	500	43 억		25883	N	N	0	N	00	N
124	20240605	140421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9100	10	2	0.11	168733770	18562	99.89	9090	9200	9030	11810	6370	9090	9090.28	0.61	-2108	-2108	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	791	12.78	1.02	12	0.21	712.00	8897.00	13650	20230531	-33.33	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	13600	-33.09	20230607	9010	1.00	20240419	5.05	N	039290	500	43 억		25882	N	N	0	N	00	N
125	20240605	130424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9090	0	3	0.00	148364890	16316	87.81	9090	9200	9030	11810	6370	9090	9093.21	0.61	-2088	-2088	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	790	12.77	1.02	12	0.19	712.00	8897.00	13650	20230531	-33.41	9010	20240419	0.89	13120	-30.72	20240111	9010	0.89	20240419	13600	-33.16	20230607	9010	0.89	20240419	5.05	N	039290	500	43 억		25902	N	N	0	N	00	N
126	20240605	120422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9070	-20	5	-0.22	146410180	16101	86.65	9090	9200	9030	11810	6370	9090	9093.24	0.61	-1953	-1953	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	789	12.74	1.02	12	0.19	712.00	8897.00	13650	20230531	-33.55	9010	20240419	0.67	13120	-30.87	20240111	9010	0.67	20240419	13600	-33.31	20230607	9010	0.67	20240419	5.05	N	039290	500	43 억		26037	N	N	0	N	00	N
127	20240605	110423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-10	5	-0.11	87606480	9665	52.01	9090	9200	9030	11810	6370	9090	9064.30	0.67	413	413	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	789	12.75	1.02	12	0.11	712.00	8897.00	13650	20230531	-33.48	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	13600	-33.24	20230607	9010	0.78	20240419	5.05	N	039290	500	43 억		28403	N	N	0	N	00	N
128	20240605	100424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9070	-20	5	-0.22	74257580	8194	44.10	9090	9200	9030	11810	6370	9090	9062.43	0.67	420	635	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	789	12.74	1.02	12	0.09	712.00	8897.00	13650	20230531	-33.55	9010	20240419	0.67	13120	-30.87	20240111	9010	0.67	20240419	13600	-33.31	20230607	9010	0.67	20240419	5.05	N	039290	500	43 억		28410	N	N	0	N	00	N
129	20240605	090422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9090	0	3	0.00	2781540	306	1.65	9090	9090	9090	11810	6370	9090	9090.00	0.66	25	0	9243	9166	9113	9036	8983	9205	9075	43	2720	500	6540	10	1	8693978	790	12.77	1.02	12	0.00	712.00	8897.00	13650	20230531	-33.41	9010	20240419	0.89	13120	-30.72	20240111	9010	0.89	20240419	13600	-33.16	20230607	9010	0.89	20240419	5.05	N	039290	500	43 억		28015	N	N	0	N	00	N
130	20240604	160419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9090	-20	5	-0.22	165876610	18248	88.16	9080	9190	9060	11840	6380	9110	9090.13	0.66	-137	53	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	790	12.77	1.02	12	0.21	712.00	8897.00	13650	20230531	-33.41	9010	20240419	0.89	13120	-30.72	20240111	9010	0.89	20240419	13600	-33.16	20230607	9010	0.89	20240419	5.07	N	039290	500	43 억		27990	N	N	0	N	00	N
131	20240604	150420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-30	5	-0.33	151989880	16717	80.76	9080	9190	9060	11840	6380	9110	9091.94	0.66	-137	56	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	789	12.75	1.02	12	0.19	712.00	8897.00	13650	20230531	-33.48	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	13600	-33.24	20230607	9010	0.78	20240419	5.07	N	039290	500	43 억		27990	N	N	0	N	00	N
132	20240604	140421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9100	-10	5	-0.11	114453430	12582	60.79	9080	9190	9060	11840	6380	9110	9096.60	0.66	75	139	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	791	12.78	1.02	12	0.14	712.00	8897.00	13650	20230531	-33.33	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	13600	-33.09	20230607	9010	1.00	20240419	5.07	N	039290	500	43 억		28202	N	N	0	N	00	N
133	20240604	130419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9100	-10	5	-0.11	98292990	10807	52.21	9080	9190	9060	11840	6380	9110	9095.31	0.67	227	319	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	791	12.78	1.02	12	0.12	712.00	8897.00	13650	20230531	-33.33	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	13600	-33.09	20230607	9010	1.00	20240419	5.07	N	039290	500	43 억		28354	N	N	0	N	00	N
134	20240604	120419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9110	0	3	0.00	79922420	8784	42.44	9080	9190	9060	11840	6380	9110	9098.64	0.67	263	356	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	792	12.79	1.02	12	0.10	712.00	8897.00	13650	20230531	-33.26	9010	20240419	1.11	13120	-30.56	20240111	9010	1.11	20240419	13600	-33.01	20230607	9010	1.11	20240419	5.07	N	039290	500	43 억		28390	N	N	0	N	00	N
135	20240604	110416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-30	5	-0.33	75275520	8273	39.97	9080	9190	9060	11840	6380	9110	9098.94	0.67	287	381	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	789	12.75	1.02	12	0.10	712.00	8897.00	13650	20230531	-33.48	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	13600	-33.24	20230607	9010	0.78	20240419	5.07	N	039290	500	43 억		28414	N	N	0	N	00	N
136	20240604	100417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9150	40	2	0.44	21790590	2387	11.53	9080	9190	9080	11840	6380	9110	9128.86	0.65	-617	-617	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	795	12.85	1.03	12	0.03	712.00	8897.00	13650	20230531	-32.97	9010	20240419	1.55	13120	-30.26	20240111	9010	1.55	20240419	13600	-32.72	20230607	9010	1.55	20240419	5.07	N	039290	500	43 억		27510	N	N	0	N	00	N
137	20240604	090420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	10	2	0.11	8075900	888	4.29	9080	9190	9080	11840	6380	9110	9094.48	0.66	-99	-99	9363	9236	9173	9046	8983	9205	9015	43	2730	500	6550	10	1	8693978	793	12.81	1.03	12	0.01	712.00	8897.00	13650	20230531	-33.19	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	13600	-32.94	20230607	9010	1.22	20240419	5.07	N	039290	500	43 억		28028	N	N	0	N	00	N
138	20240603	160414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9110	-90	5	-0.98	188448840	20558	114.42	9180	9300	9110	11960	6440	9200	9167.63	0.64	992	1734	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	792	12.79	1.02	12	0.24	712.00	8897.00	13650	20230531	-33.26	9010	20240419	1.11	13120	-30.56	20240111	9010	1.11	20240419	13600	-33.01	20230607	9010	1.11	20240419	5.10	N	039290	500	43 억		27386	N	N	0	N	00	N
139	20240603	150416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9170	-30	5	-0.33	117373550	12760	71.02	9180	9300	9120	11960	6440	9200	9198.55	0.63	575	848	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	797	12.88	1.03	12	0.15	712.00	8897.00	13650	20230531	-32.82	9010	20240419	1.78	13120	-30.11	20240111	9010	1.78	20240419	13600	-32.57	20230607	9010	1.78	20240419	5.10	N	039290	500	43 억		26969	N	N	0	N	00	N
140	20240603	140414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	20	2	0.22	64994730	7038	39.17	9180	9300	9180	11960	6440	9200	9234.83	0.63	284	302	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	802	12.95	1.04	12	0.08	712.00	8897.00	13650	20230531	-32.45	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13600	-32.21	20230607	9010	2.33	20240419	5.10	N	039290	500	43 억		26678	N	N	0	N	00	N
141	20240603	130415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	0	3	0.00	59470170	6438	35.83	9180	9300	9180	11960	6440	9200	9237.37	0.63	284	298	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	800	12.92	1.03	12	0.07	712.00	8897.00	13650	20230531	-32.60	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13600	-32.35	20230607	9010	2.11	20240419	5.10	N	039290	500	43 억		26678	N	N	0	N	00	N
142	20240603	120415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9210	10	2	0.11	41453230	4481	24.94	9180	9300	9180	11960	6440	9200	9250.89	0.61	-269	-255	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	801	12.94	1.04	12	0.05	712.00	8897.00	13650	20230531	-32.53	9010	20240419	2.22	13120	-29.80	20240111	9010	2.22	20240419	13600	-32.28	20230607	9010	2.22	20240419	5.10	N	039290	500	43 억		26125	N	N	0	N	00	N
143	20240603	110413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	0	3	0.00	39849900	4307	23.97	9180	9300	9180	11960	6440	9200	9252.36	0.61	-269	-239	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	800	12.92	1.03	12	0.05	712.00	8897.00	13650	20230531	-32.60	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13600	-32.35	20230607	9010	2.11	20240419	5.10	N	039290	500	43 억		26125	N	N	0	N	00	N
144	20240603	100411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	80	2	0.87	18491660	1997	11.11	9180	9300	9180	11960	6440	9200	9259.72	0.62	-150	-150	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	807	13.03	1.04	12	0.02	712.00	8897.00	13650	20230531	-32.01	9010	20240419	3.00	13120	-29.27	20240111	9010	3.00	20240419	13600	-31.76	20230607	9010	3.00	20240419	5.10	N	039290	500	43 억		26244	N	N	0	N	00	N
145	20240603	090411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9190	-10	5	-0.11	385970	42	0.23	9180	9190	9180	11960	6440	9200	9189.76	0.62	4	0	9326	9262	9206	9142	9086	9295	9175	43	2760	500	6620	10	1	8693978	799	12.91	1.03	12	0.00	712.00	8897.00	13650	20230531	-32.67	9010	20240419	2.00	13120	-29.95	20240111	9010	2.00	20240419	13600	-32.43	20230607	9010	2.00	20240419	5.10	N	039290	500	43 억		26398	N	N	0	N	00	N