KissMeData/036800/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	160442	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	0	3	0.00	159771650	7206	104.09	22150	22250	21950	28750	15550	22150	22172.03	23.33	0	-183	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	50	1	10000000	2215	7.32	0.64	12	0.07	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		2333198	N	N	44	N	00	N
3	20240628	150452	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	100	2	0.45	130975200	5908	85.34	22150	22250	21950	28750	15550	22150	22169.13	23.33	0	-56	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	50	1	10000000	2225	7.35	0.64	12	0.06	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		2333198	N	N	44	N	00	N
4	20240628	140450	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	100	2	0.45	83729150	3781	54.62	22150	22250	21950	28750	15550	22150	22144.71	23.33	0	276	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	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		2333198	N	N	44	N	00	N
5	20240628	130451	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	50	2	0.23	51423050	2328	33.63	22150	22200	21950	28750	15550	22150	22088.94	23.33	0	136	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	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	0.17	N	036800	500	50 억		2333198	N	N	44	N	00	N
6	20240628	120450	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	50	2	0.23	36442600	1653	23.88	22150	22200	21950	28750	15550	22150	22046.34	23.33	0	197	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	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	0.17	N	036800	500	50 억		2333198	N	N	44	N	00	N
7	20240628	110444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-150	5	-0.68	11695250	531	7.67	22150	22150	21950	28750	15550	22150	22024.95	23.33	0	200	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	50	1	10000000	2200	7.27	0.64	12	0.01	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		2333198	N	N	44	N	00	N
8	20240628	100442	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-50	5	-0.23	1876800	85	1.23	22150	22150	21950	28750	15550	22150	22080.00	23.33	0	3	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	50	1	10000000	2210	7.30	0.64	12	0.00	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	0.17	N	036800	500	50 억		2333198	N	N	44	N	00	N
9	20240628	090443	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	0	3	0.00	88400	4	0.06	22150	22150	21950	28750	15550	22150	22100.00	23.33	0	-1	22450	22300	22050	21900	21650	22175	21775	50	6600	500	16390	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		2333198	N	N	44	N	00	N
10	20240627	160437	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	152711650	6922	82.05	22200	22200	21800	28850	15550	22200	22061.78	23.34	0	-840	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	50	1	10000000	2215	7.32	0.64	12	0.07	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		2334014	N	N	44	N	00	N
11	20240627	150444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-100	5	-0.45	133565500	6056	71.79	22200	22200	21800	28850	15550	22200	22055.07	23.34	0	-654	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	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	0.18	N	036800	500	50 억		2334014	N	N	33	N	00	N
12	20240627	140441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22050	-150	5	-0.68	71203650	3232	38.31	22200	22200	21800	28850	15550	22200	22030.83	23.34	0	-248	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	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		2334014	N	N	33	N	00	N
13	20240627	130441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22050	-150	5	-0.68	56693850	2574	30.51	22200	22200	21800	28850	15550	22200	22025.58	23.34	0	-146	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	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		2334014	N	N	33	N	00	N
14	20240627	120443	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-100	5	-0.45	26927900	1225	14.52	22200	22200	21800	28850	15550	22200	21981.96	23.34	0	-12	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	50	1	10000000	2210	7.30	0.64	12	0.01	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		2334014	N	N	33	N	00	N
15	20240627	110442	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-100	5	-0.45	22180600	1010	11.97	22200	22200	21800	28850	15550	22200	21960.99	23.34	0	46	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	50	1	10000000	2210	7.30	0.64	12	0.01	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		2334014	N	N	33	N	00	N
16	20240627	100442	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22050	-150	5	-0.68	17002950	775	9.19	22200	22200	21800	28850	15550	22200	21939.29	23.34	0	150	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	50	1	10000000	2205	7.28	0.64	12	0.01	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		2334014	N	N	33	N	00	N
17	20240627	090441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-200	5	-0.90	3629000	164	1.94	22200	22200	21950	28850	15550	22200	22128.05	23.34	0	15	22766	22482	21916	21632	21066	22625	21775	50	6650	500	16420	50	1	10000000	2200	7.27	0.64	12	0.00	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		2334014	N	N	33	N	00	N
18	20240626	160440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	350	2	1.60	184907650	8436	152.03	21850	22200	21350	28400	15300	21850	21918.88	23.35	0	-1010	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	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	0.18	N	036800	500	50 억		2335249	N	N	33	N	00	N
19	20240626	150441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	300	2	1.37	166743550	7617	137.27	21850	22200	21350	28400	15300	21850	21890.97	23.35	0	-785	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	50	1	10000000	2215	7.32	0.64	12	0.08	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		2335249	N	N	10	N	00	N
20	20240626	140441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	250	2	1.14	150312300	6874	123.88	21850	22200	21350	28400	15300	21850	21866.79	23.35	0	-622	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	50	1	10000000	2210	7.30	0.64	12	0.07	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		2335249	N	N	10	N	00	N
21	20240626	130443	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	0	3	0.00	128469600	5878	105.93	21850	22200	21350	28400	15300	21850	21856.01	23.35	0	-552	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	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	0.18	N	036800	500	50 억		2335249	N	N	10	N	00	N
22	20240626	120440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	100	2	0.46	83930100	3840	69.20	21850	22200	21350	28400	15300	21850	21856.80	23.35	0	-396	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	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		2335249	N	N	10	N	00	N
23	20240626	110441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	150	2	0.69	60441100	2770	49.92	21850	22200	21350	28400	15300	21850	21819.89	23.35	0	-206	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	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		2335249	N	N	10	N	00	N
24	20240626	100441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22050	200	2	0.92	47697400	2192	39.50	21850	22200	21350	28400	15300	21850	21759.76	23.35	0	-9	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	50	1	10000000	2205	7.28	0.64	12	0.02	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		2335249	N	N	10	N	00	N
25	20240626	090440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-250	5	-1.14	20420300	949	17.10	21850	21850	21350	28400	15300	21850	21517.70	23.35	0	-115	22516	22182	21816	21482	21116	22350	21650	50	6550	500	16160	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	0.18	N	036800	500	50 억		2335249	N	N	10	N	00	N
26	20240625	160440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	0	3	0.00	121398450	5548	101.13	21450	22150	21450	28400	15300	21850	21881.48	23.36	0	-797	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	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	0.18	N	036800	500	50 억		2336189	N	N	10	N	00	N
27	20240625	150441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	150	2	0.69	85614750	3924	71.53	21450	22000	21450	28400	15300	21850	21818.23	23.36	0	-527	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	50	1	10000000	2200	7.27	0.64	12	0.04	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		2336189	N	N	2	N	00	N
28	20240625	140440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	-150	5	-0.69	27322450	1259	22.95	21450	21850	21450	28400	15300	21850	21701.71	23.36	0	-21	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	50	1	10000000	2170	7.17	0.63	12	0.01	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	0.18	N	036800	500	50 억		2336189	N	N	2	N	00	N
29	20240625	130441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21800	-50	5	-0.23	20103750	927	16.90	21450	21850	21450	28400	15300	21850	21686.89	23.36	0	8	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	50	1	10000000	2180	7.20	0.63	12	0.01	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	0.18	N	036800	500	50 억		2336189	N	N	2	N	00	N
30	20240625	120442	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	-100	5	-0.46	17707800	817	14.89	21450	21850	21450	28400	15300	21850	21674.17	23.36	0	14	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	50	1	10000000	2175	7.18	0.63	12	0.01	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	0.18	N	036800	500	50 억		2336189	N	N	2	N	00	N
31	20240625	110444	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-200	5	-0.92	15731000	726	13.23	21450	21850	21450	28400	15300	21850	21668.04	23.36	0	-1	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	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	0.18	N	036800	500	50 억		2336189	N	N	2	N	00	N
32	20240625	100440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-250	5	-1.14	11554950	534	9.73	21450	21850	21450	28400	15300	21850	21638.48	23.36	0	-24	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	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	0.18	N	036800	500	50 억		2336189	N	N	2	N	00	N
33	20240625	090440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-300	5	-1.37	2425250	113	2.06	21450	21550	21450	28400	15300	21850	21462.39	23.36	0	0	22316	22082	21716	21482	21116	22200	21600	50	6550	500	16160	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	0.18	N	036800	500	50 억		2336189	N	N	2	N	00	N
34	20240624	160438	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	300	2	1.39	118988800	5486	60.34	21550	21950	21350	28000	15100	21550	21689.54	23.37	0	-700	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2185	7.22	0.63	12	0.05	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	0.18	N	036800	500	50 억		2336969	N	N	2	N	00	N
35	20240624	150439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	150	2	0.70	100841150	4656	51.21	21550	21950	21350	28000	15100	21550	21658.32	23.37	0	-530	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2170	7.17	0.63	12	0.05	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	0.18	N	036800	500	50 억		2336969	N	N	13	N	00	N
36	20240624	140440	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21400	-150	5	-0.70	40310150	1882	20.70	21550	21550	21350	28000	15100	21550	21418.78	23.37	0	85	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2140	7.07	0.62	12	0.02	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	25300	-15.42	20230630	19910	7.48	20231024	0.18	N	036800	500	50 억		2336969	N	N	13	N	00	N
37	20240624	130438	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21450	-100	5	-0.46	36007700	1681	18.49	21550	21550	21350	28000	15100	21550	21420.40	23.37	0	-47	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2145	7.08	0.62	12	0.02	3028.00	34561.00	25300	20230630	-15.22	19910	20231024	7.73	23550	-8.92	20240425	20000	7.25	20240118	25300	-15.22	20230630	19910	7.73	20231024	0.18	N	036800	500	50 억		2336969	N	N	13	N	00	N
38	20240624	120439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21400	-150	5	-0.70	35879000	1675	18.42	21550	21550	21350	28000	15100	21550	21420.30	23.37	0	-53	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2140	7.07	0.62	12	0.02	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	25300	-15.42	20230630	19910	7.48	20231024	0.18	N	036800	500	50 억		2336969	N	N	13	N	00	N
39	20240624	110441	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21350	-200	5	-0.93	33720300	1574	17.31	21550	21550	21350	28000	15100	21550	21423.32	23.37	0	-46	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2135	7.05	0.62	12	0.02	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	25300	-15.61	20230630	19910	7.23	20231024	0.18	N	036800	500	50 억		2336969	N	N	13	N	00	N
40	20240624	100439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21400	-150	5	-0.70	27783350	1296	14.25	21550	21550	21350	28000	15100	21550	21437.77	23.37	0	-47	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2140	7.07	0.62	12	0.01	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	25300	-15.42	20230630	19910	7.48	20231024	0.18	N	036800	500	50 억		2336969	N	N	13	N	00	N
41	20240624	090439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	-50	5	-0.23	409350	19	0.21	21550	21550	21500	28000	15100	21550	21544.74	23.37	0	-3	21883	21716	21533	21366	21183	21625	21275	50	6450	500	15940	50	1	10000000	2150	7.10	0.62	12	0.00	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	0.18	N	036800	500	50 억		2336969	N	N	13	N	00	N
42	20240621	160426	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-50	5	-0.23	194949600	9092	299.08	21600	21700	21350	28050	15150	21600	21441.88	23.38	0	-3417	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	50	1	10000000	2155	7.12	0.62	12	0.09	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	0.18	N	036800	500	50 억		2337531	N	N	13	N	00	N
43	20240621	150425	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21350	-250	5	-1.16	187948050	8765	288.32	21600	21700	21350	28050	15150	21600	21443.02	23.38	0	-3398	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	50	1	10000000	2135	7.05	0.62	12	0.09	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	25300	-15.61	20230630	19910	7.23	20231024	0.18	N	036800	500	50 억		2337531	N	N	326	N	00	N
44	20240621	140425	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21400	-200	5	-0.93	151776150	7074	232.70	21600	21700	21350	28050	15150	21600	21455.49	23.38	0	-3181	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	50	1	10000000	2140	7.07	0.62	12	0.07	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	25300	-15.42	20230630	19910	7.48	20231024	0.18	N	036800	500	50 억		2337531	N	N	326	N	00	N
45	20240621	130425	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	0	3	0.00	147106750	6856	225.53	21600	21700	21350	28050	15150	21600	21456.64	23.38	0	-3171	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	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	0.18	N	036800	500	50 억		2337531	N	N	326	N	00	N
46	20240621	120427	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-50	5	-0.23	103314400	4813	158.32	21600	21700	21350	28050	15150	21600	21465.70	23.38	0	-3137	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	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	0.18	N	036800	500	50 억		2337531	N	N	326	N	00	N
47	20240621	110427	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21400	-200	5	-0.93	79774500	3714	122.17	21600	21700	21350	28050	15150	21600	21479.40	23.38	0	-2153	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	50	1	10000000	2140	7.07	0.62	12	0.04	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	25300	-15.42	20230630	19910	7.48	20231024	0.18	N	036800	500	50 억		2337531	N	N	326	N	00	N
48	20240621	100424	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	-100	5	-0.46	35606300	1651	54.31	21600	21700	21500	28050	15150	21600	21566.51	23.38	0	-382	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	50	1	10000000	2150	7.10	0.62	12	0.02	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	0.18	N	036800	500	50 억		2337531	N	N	326	N	00	N
49	20240621	090428	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-50	5	-0.23	18783050	870	28.62	21600	21600	21550	28050	15150	21600	21589.71	23.38	0	359	21766	21682	21616	21532	21466	21650	21500	50	6450	500	15980	50	1	10000000	2155	7.12	0.62	12	0.01	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	0.18	N	036800	500	50 억		2337531	N	N	326	N	00	N
50	20240620	160424	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	65768050	3040	102.98	21700	21700	21550	28200	15200	21700	21634.23	23.38	0	42	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.03	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	0.18	N	036800	500	50 억		2337916	N	N	326	N	00	N
51	20240620	150424	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	55270150	2554	86.52	21700	21700	21550	28200	15200	21700	21640.62	23.38	0	103	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.03	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	0.18	N	036800	500	50 억		2337916	N	N	1	N	00	N
52	20240620	140424	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	37188000	1717	58.16	21700	21700	21600	28200	15200	21700	21658.71	23.38	0	206	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	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	0.18	N	036800	500	50 억		2337916	N	N	1	N	00	N
53	20240620	130425	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-50	5	-0.23	21486500	992	33.60	21700	21700	21600	28200	15200	21700	21659.78	23.38	0	131	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	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	0.18	N	036800	500	50 억		2337916	N	N	1	N	00	N
54	20240620	120424	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	0	3	0.00	21139550	976	33.06	21700	21700	21600	28200	15200	21700	21659.38	23.38	0	131	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	50	1	10000000	2170	7.17	0.63	12	0.01	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	0.18	N	036800	500	50 억		2337916	N	N	1	N	00	N
55	20240620	110425	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	16160950	746	25.27	21700	21700	21600	28200	15200	21700	21663.47	23.38	0	75	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	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	0.18	N	036800	500	50 억		2337916	N	N	1	N	00	N
56	20240620	100426	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	0	3	0.00	7978950	368	12.47	21700	21700	21600	28200	15200	21700	21681.93	23.38	0	37	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	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	0.18	N	036800	500	50 억		2337916	N	N	1	N	00	N
57	20240620	090431	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	0	3	0.00	21700	1	0.03	21700	21700	21700	28200	15200	21700	21700.00	23.38	0	0	22066	21882	21766	21582	21466	21825	21525	50	6500	500	16050	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	0.18	N	036800	500	50 억		2337916	N	N	1	N	00	N
58	20240619	160424	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	-300	5	-1.36	63994300	2943	34.80	21900	21950	21650	28600	15400	22000	21763.63	23.38	0	-91	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	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	0.18	N	036800	500	50 억		2338049	N	N	1	N	00	N
59	20240619	150422	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	-250	5	-1.14	37977800	1744	20.62	21900	21950	21650	28600	15400	22000	21776.26	23.38	0	-58	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	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	0.18	N	036800	500	50 억		2338049	N	N	50	N	00	N
60	20240619	140426	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	-250	5	-1.14	33600850	1542	18.24	21900	21950	21650	28600	15400	22000	21790.43	23.38	0	-17	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	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	0.18	N	036800	500	50 억		2338049	N	N	50	N	00	N
61	20240619	130423	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	-300	5	-1.36	30624700	1405	16.62	21900	21950	21700	28600	15400	22000	21796.94	23.38	0	-13	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	50	1	10000000	2170	7.17	0.63	12	0.01	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	0.18	N	036800	500	50 억		2338049	N	N	50	N	00	N
62	20240619	120422	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-150	5	-0.68	22493800	1031	12.19	21900	21950	21750	28600	15400	22000	21817.46	23.38	0	-1	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	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	0.18	N	036800	500	50 억		2338049	N	N	50	N	00	N
63	20240619	110424	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-150	5	-0.68	15433000	707	8.36	21900	21950	21800	28600	15400	22000	21828.85	23.38	0	23	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	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	0.18	N	036800	500	50 억		2338049	N	N	50	N	00	N
64	20240619	100426	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	-50	5	-0.23	12463000	571	6.75	21900	21950	21800	28600	15400	22000	21826.62	23.38	0	16	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	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	0.18	N	036800	500	50 억		2338049	N	N	50	N	00	N
65	20240619	090430	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-150	5	-0.68	1007150	46	0.54	21900	21900	21850	28600	15400	22000	21894.57	23.38	0	-6	22666	22332	21916	21582	21166	22500	21750	50	6600	500	16280	50	1	10000000	2185	7.22	0.63	12	0.00	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	0.18	N	036800	500	50 억		2338049	N	N	50	N	00	N
66	20240618	160421	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	450	2	2.09	184317850	8443	299.61	21800	22250	21500	28000	15100	21550	21830.85	23.40	0	-2064	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	50	1	10000000	2200	7.27	0.64	12	0.08	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		2340123	N	N	50	N	00	N
67	20240618	150418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	200	2	0.93	51814900	2396	85.02	21800	21800	21500	28000	15100	21550	21625.58	23.40	0	-539	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	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	0.18	N	036800	500	50 억		2340123	N	N	5	N	00	N
68	20240618	140419	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	50	2	0.23	28948950	1341	47.59	21800	21800	21500	28000	15100	21550	21587.58	23.40	0	-229	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	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	0.18	N	036800	500	50 억		2340123	N	N	5	N	00	N
69	20240618	130423	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	50	2	0.23	25216000	1168	41.45	21800	21800	21550	28000	15100	21550	21589.04	23.40	0	-188	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	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	0.18	N	036800	500	50 억		2340123	N	N	5	N	00	N
70	20240618	120423	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	0	3	0.00	18664200	864	30.66	21800	21800	21550	28000	15100	21550	21602.08	23.40	0	-51	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	50	1	10000000	2155	7.12	0.62	12	0.01	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	0.18	N	036800	500	50 억		2340123	N	N	5	N	00	N
71	20240618	110420	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	50	2	0.23	13812150	639	22.68	21800	21800	21550	28000	15100	21550	21615.26	23.40	0	-17	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	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	0.18	N	036800	500	50 억		2340123	N	N	5	N	00	N
72	20240618	100422	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	150	2	0.70	9566000	443	15.72	21800	21800	21550	28000	15100	21550	21593.68	23.40	0	4	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	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	0.18	N	036800	500	50 억		2340123	N	N	5	N	00	N
73	20240618	090425	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	50	2	0.23	695550	32	1.14	21800	21800	21600	28000	15100	21550	21735.94	23.40	0	3	22383	21966	21683	21266	20983	21900	21200	50	6450	500	15940	50	1	10000000	2160	7.13	0.62	12	0.00	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	0.18	N	036800	500	50 억		2340123	N	N	5	N	00	N
74	20240617	160419	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	0	3	0.00	60985000	2818	119.86	21550	22100	21400	28000	15100	21550	21641.23	23.41	0	-602	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	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	0.19	N	036800	500	50 억		2340640	N	N	5	N	00	N
75	20240617	150423	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	150	2	0.70	58326700	2695	114.63	21550	22100	21400	28000	15100	21550	21642.56	23.41	0	-594	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	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	0.19	N	036800	500	50 억		2340640	N	N	7	N	00	N
76	20240617	140417	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	150	2	0.70	54038000	2497	106.21	21550	22100	21400	28000	15100	21550	21641.17	23.41	0	-580	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	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	0.19	N	036800	500	50 억		2340640	N	N	7	N	00	N
77	20240617	130417	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	150	2	0.70	52911650	2445	104.00	21550	22100	21400	28000	15100	21550	21640.76	23.41	0	-574	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	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	0.19	N	036800	500	50 억		2340640	N	N	7	N	00	N
78	20240617	120418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	100	2	0.46	51760150	2392	101.74	21550	22100	21400	28000	15100	21550	21638.86	23.41	0	-569	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	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	0.19	N	036800	500	50 억		2340640	N	N	7	N	00	N
79	20240617	110415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	200	2	0.93	46677850	2158	91.79	21550	22100	21400	28000	15100	21550	21630.14	23.41	0	-487	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	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	0.19	N	036800	500	50 억		2340640	N	N	7	N	00	N
80	20240617	100417	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	150	2	0.70	15370700	705	29.99	21550	22100	21550	28000	15100	21550	21802.41	23.41	0	-221	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	50	1	10000000	2170	7.17	0.63	12	0.01	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	0.19	N	036800	500	50 억		2340640	N	N	7	N	00	N
81	20240617	090418	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21900	350	2	1.62	8964100	410	17.44	21550	22100	21550	28000	15100	21550	21863.66	23.41	0	-182	21816	21682	21566	21432	21316	21625	21375	50	6450	500	15940	50	1	10000000	2190	7.23	0.63	12	0.00	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	0.19	N	036800	500	50 억		2340640	N	N	7	N	00	N
82	20240614	160345	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-50	5	-0.23	50764500	2351	62.08	21700	21700	21450	28050	15150	21600	21592.73	23.40	0	668	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	50	1	10000000	2155	7.12	0.62	12	0.02	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	0.19	N	036800	500	50 억		2340124	N	N	7	N	00	N
83	20240614	150346	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-50	5	-0.23	48585250	2250	59.41	21700	21700	21450	28050	15150	21600	21593.44	23.40	0	728	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	50	1	10000000	2155	7.12	0.62	12	0.02	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	0.19	N	036800	500	50 억		2340124	N	N	13	N	00	N
84	20240614	140345	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	100	2	0.46	39117150	1811	47.82	21700	21700	21450	28050	15150	21600	21599.75	23.40	0	909	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	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	0.19	N	036800	500	50 억		2340124	N	N	13	N	00	N
85	20240614	130345	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	50	2	0.23	36905250	1709	45.13	21700	21700	21450	28050	15150	21600	21594.65	23.40	0	871	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	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	0.19	N	036800	500	50 억		2340124	N	N	13	N	00	N
86	20240614	120348	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	100	2	0.46	27609650	1280	33.80	21700	21700	21450	28050	15150	21600	21570.04	23.40	0	547	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	50	1	10000000	2170	7.17	0.63	12	0.01	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	0.19	N	036800	500	50 억		2340124	N	N	13	N	00	N
87	20240614	110411	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	0	3	0.00	15349600	711	18.77	21700	21700	21500	28050	15150	21600	21588.75	23.40	0	281	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	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	0.19	N	036800	500	50 억		2340124	N	N	13	N	00	N
88	20240614	100410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	0	3	0.00	7299000	338	8.93	21700	21700	21550	28050	15150	21600	21594.67	23.40	0	43	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	50	1	10000000	2160	7.13	0.62	12	0.00	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	0.19	N	036800	500	50 억		2340124	N	N	13	N	00	N
89	20240614	090413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	100	2	0.46	151900	7	0.18	21700	21700	21700	28050	15150	21600	21700.00	23.40	0	6	21866	21732	21566	21432	21266	21650	21350	50	6450	500	15980	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	0.19	N	036800	500	50 억		2340124	N	N	13	N	00	N
90	20240613	160407	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	81531150	3787	112.98	21700	21700	21400	28200	15200	21700	21529.22	23.40	0	429	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.04	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	0.19	N	036800	500	50 억		2339733	N	N	13	N	00	N
91	20240613	150415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	79803350	3707	110.59	21700	21700	21400	28200	15200	21700	21527.74	23.40	0	423	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.04	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	0.19	N	036800	500	50 억		2339733	N	N	0	N	00	N
92	20240613	140409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	76504700	3554	106.03	21700	21700	21400	28200	15200	21700	21526.36	23.40	0	431	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.04	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	0.19	N	036800	500	50 억		2339733	N	N	0	N	00	N
93	20240613	130410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	66912900	3109	92.75	21700	21700	21400	28200	15200	21700	21522.32	23.40	0	465	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.03	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	0.19	N	036800	500	50 억		2339733	N	N	0	N	00	N
94	20240613	120412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	65250550	3032	90.45	21700	21700	21400	28200	15200	21700	21520.63	23.40	0	473	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.03	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	0.19	N	036800	500	50 억		2339733	N	N	0	N	00	N
95	20240613	110408	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-150	5	-0.69	60535000	2813	83.92	21700	21700	21400	28200	15200	21700	21519.73	23.40	0	471	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	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	0.19	N	036800	500	50 억		2339733	N	N	0	N	00	N
96	20240613	100408	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-50	5	-0.23	39303400	1826	54.47	21700	21700	21400	28200	15200	21700	21524.32	23.40	0	29	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	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	0.19	N	036800	500	50 억		2339733	N	N	0	N	00	N
97	20240613	090412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21450	-250	5	-1.15	23344000	1086	32.40	21700	21700	21400	28200	15200	21700	21495.40	23.40	0	14	22033	21866	21633	21466	21233	21950	21550	50	6500	500	16050	50	1	10000000	2145	7.08	0.62	12	0.01	3028.00	34561.00	25300	20230630	-15.22	19910	20231024	7.73	23550	-8.92	20240425	20000	7.25	20240118	25300	-15.22	20230630	19910	7.73	20231024	0.19	N	036800	500	50 억		2339733	N	N	0	N	00	N
98	20240612	160405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	200	2	0.93	72339600	3352	74.59	21500	21800	21400	27950	15050	21500	21581.03	23.40	0	-19	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
99	20240612	150412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	200	2	0.93	71341600	3306	73.56	21500	21800	21400	27950	15050	21500	21579.43	23.40	0	-27	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
100	20240612	140407	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	100	2	0.47	69113250	3203	71.27	21500	21800	21400	27950	15050	21500	21577.66	23.40	0	-39	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	50	1	10000000	2160	7.13	0.62	12	0.03	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
101	20240612	130407	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	200	2	0.93	55209850	2562	57.01	21500	21800	21400	27950	15050	21500	21549.51	23.40	0	-6	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
102	20240612	120406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	250	2	1.16	49054300	2278	50.69	21500	21800	21400	27950	15050	21500	21533.93	23.40	0	81	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
103	20240612	110405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21800	300	2	1.40	46173200	2145	47.73	21500	21800	21400	27950	15050	21500	21525.97	23.40	0	91	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	50	1	10000000	2180	7.20	0.63	12	0.02	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
104	20240612	100406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	200	2	0.93	41809100	1944	43.26	21500	21700	21400	27950	15050	21500	21506.74	23.40	0	71	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
105	20240612	090407	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	0	3	0.00	9786700	456	10.15	21500	21500	21400	27950	15050	21500	21462.06	23.40	0	237	22033	21766	21633	21366	21233	21700	21300	50	6450	500	15910	50	1	10000000	2150	7.10	0.62	12	0.00	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	0.18	N	036800	500	50 억		2339838	N	N	93	N	00	N
106	20240610	160403	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21900	400	2	1.86	350817650	16194	198.68	21450	22500	21350	27950	15050	21500	21663.47	23.49	0	-4355	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	50	1	10000000	2190	7.23	0.63	12	0.16	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	0.18	N	036800	500	50 억		2349473	N	N	81	N	00	N
107	20240610	150406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	150	2	0.70	323302950	14927	183.13	21450	22500	21350	27950	15050	21500	21658.98	23.49	0	-4018	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	50	1	10000000	2165	7.15	0.63	12	0.15	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	0.18	N	036800	500	50 억		2349473	N	N	1	N	00	N
108	20240610	140404	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	100	2	0.47	283814550	13103	160.75	21450	22500	21350	27950	15050	21500	21660.32	23.49	0	-3564	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	50	1	10000000	2160	7.13	0.62	12	0.13	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	0.18	N	036800	500	50 억		2349473	N	N	1	N	00	N
109	20240610	130403	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	100	2	0.47	228162000	10531	129.20	21450	22500	21350	27950	15050	21500	21665.81	23.49	0	-3037	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	50	1	10000000	2160	7.13	0.62	12	0.11	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	0.18	N	036800	500	50 억		2349473	N	N	1	N	00	N
110	20240610	120404	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	150	2	0.70	187004050	8627	105.84	21450	22500	21350	27950	15050	21500	21676.68	23.49	0	-1767	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	50	1	10000000	2165	7.15	0.63	12	0.09	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	0.18	N	036800	500	50 억		2349473	N	N	1	N	00	N
111	20240610	110406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	200	2	0.93	158496700	7313	89.72	21450	22500	21350	27950	15050	21500	21673.38	23.49	0	-1242	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	50	1	10000000	2170	7.17	0.63	12	0.07	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	0.18	N	036800	500	50 억		2349473	N	N	1	N	00	N
112	20240610	100404	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	200	2	0.93	59540400	2766	33.93	21450	21700	21350	27950	15050	21500	21525.85	23.49	0	1	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	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	0.18	N	036800	500	50 억		2349473	N	N	1	N	00	N
113	20240610	090409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21450	-50	5	-0.23	1523150	71	0.87	21450	21450	21450	27950	15050	21500	21450.00	23.49	0	-18	21800	21650	21500	21350	21200	21575	21275	50	6450	500	15910	50	1	10000000	2145	7.08	0.62	12	0.00	3028.00	34561.00	25300	20230630	-15.22	19910	20231024	7.73	23550	-8.92	20240425	20000	7.25	20240118	25300	-15.22	20230630	19910	7.73	20231024	0.18	N	036800	500	50 억		2349473	N	N	1	N	00	N
114	20240607	160415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	150	2	0.70	174392050	8151	148.23	21650	21650	21350	27750	14950	21350	21395.17	23.49	0	198	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.08	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		2349422	N	N	1	N	00	N
115	20240607	150419	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	150	2	0.70	163409750	7640	138.93	21650	21650	21350	27750	14950	21350	21388.71	23.49	0	299	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.08	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		2349422	N	N	12	N	00	N
116	20240607	140416	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	150	2	0.70	130504750	6103	110.98	21650	21650	21350	27750	14950	21350	21383.70	23.49	0	493	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.06	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		2349422	N	N	12	N	00	N
117	20240607	130417	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	150	2	0.70	109083150	5102	92.78	21650	21650	21350	27750	14950	21350	21380.47	23.49	0	264	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.05	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		2349422	N	N	12	N	00	N
118	20240607	120416	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	150	2	0.70	58646100	2744	49.90	21650	21650	21350	27750	14950	21350	21372.49	23.49	0	206	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.03	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		2349422	N	N	12	N	00	N
119	20240607	110415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21350	0	3	0.00	21697100	1014	18.44	21650	21650	21350	27750	14950	21350	21397.53	23.49	0	133	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2135	7.05	0.62	12	0.01	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	25300	-15.61	20230630	19910	7.23	20231024	0.17	N	036800	500	50 억		2349422	N	N	12	N	00	N
120	20240607	100415	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21500	150	2	0.70	13074750	611	11.11	21650	21650	21350	27750	14950	21350	21398.94	23.49	0	-11	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.01	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		2349422	N	N	12	N	00	N
121	20240607	090412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	300	2	1.41	1276700	59	1.07	21650	21650	21600	27750	14950	21350	21638.98	23.49	0	-10	21950	21650	21500	21200	21050	21575	21125	50	6400	500	15790	50	1	10000000	2165	7.15	0.63	12	0.00	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		2349422	N	N	12	N	00	N
122	20240605	160412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21350	-200	5	-0.93	118074750	5499	75.54	21800	21800	21350	28000	15100	21550	21472.04	23.51	0	-1184	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	50	1	10000000	2135	7.05	0.62	12	0.05	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	25300	-15.61	20230630	19910	7.23	20231024	0.17	N	036800	500	50 억		2350635	N	N	12	N	00	N
123	20240605	150413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21450	-100	5	-0.46	87534000	4070	55.91	21800	21800	21400	28000	15100	21550	21507.13	23.51	0	-866	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	50	1	10000000	2145	7.08	0.62	12	0.04	3028.00	34561.00	25300	20230630	-15.22	19910	20231024	7.73	23550	-8.92	20240425	20000	7.25	20240118	25300	-15.22	20230630	19910	7.73	20231024	0.17	N	036800	500	50 억		2350635	N	N	80	N	00	N
124	20240605	140411	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21450	-100	5	-0.46	62159200	2887	39.66	21800	21800	21400	28000	15100	21550	21530.72	23.51	0	-577	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	50	1	10000000	2145	7.08	0.62	12	0.03	3028.00	34561.00	25300	20230630	-15.22	19910	20231024	7.73	23550	-8.92	20240425	20000	7.25	20240118	25300	-15.22	20230630	19910	7.73	20231024	0.17	N	036800	500	50 억		2350635	N	N	80	N	00	N
125	20240605	130414	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	150	2	0.70	31173450	1444	19.84	21800	21800	21500	28000	15100	21550	21588.26	23.51	0	-402	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	50	1	10000000	2170	7.17	0.63	12	0.01	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		2350635	N	N	80	N	00	N
126	20240605	120412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	0	3	0.00	27541650	1276	17.53	21800	21800	21500	28000	15100	21550	21584.37	23.51	0	-275	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	50	1	10000000	2155	7.12	0.62	12	0.01	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		2350635	N	N	80	N	00	N
127	20240605	110413	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	100	2	0.46	1324650	61	0.84	21800	21800	21600	28000	15100	21550	21715.57	23.51	0	-7	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	50	1	10000000	2165	7.15	0.63	12	0.00	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		2350635	N	N	80	N	00	N
128	20240605	100414	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	200	2	0.93	760900	35	0.48	21800	21800	21600	28000	15100	21550	21740.00	23.51	0	-9	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	50	1	10000000	2175	7.18	0.63	12	0.00	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		2350635	N	N	80	N	00	N
129	20240605	090412	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21800	250	2	1.16	43600	2	0.03	21800	21800	21800	28000	15100	21550	21800.00	23.51	0	0	22316	21932	21716	21332	21116	21825	21225	50	6450	500	15940	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		2350635	N	N	80	N	00	N
130	20240604	160409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21550	-450	5	-2.05	158047950	7280	97.69	21750	22100	21500	28600	15400	22000	21710.24	23.53	0	-2409	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	50	1	10000000	2155	7.12	0.62	12	0.07	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		2353048	N	N	80	N	00	N
131	20240604	150410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21850	-150	5	-0.68	149179200	6869	92.18	21750	22100	21500	28600	15400	22000	21717.50	23.53	0	-2360	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	50	1	10000000	2185	7.22	0.63	12	0.07	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		2353048	N	N	218	N	00	N
132	20240604	140411	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	-350	5	-1.59	103555350	4778	64.12	21750	22100	21500	28600	15400	22000	21672.96	23.53	0	-1648	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	50	1	10000000	2165	7.15	0.63	12	0.05	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		2353048	N	N	218	N	00	N
133	20240604	130409	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	-400	5	-1.82	87978300	4057	54.44	21750	22100	21500	28600	15400	22000	21685.09	23.53	0	-1110	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	50	1	10000000	2160	7.13	0.62	12	0.04	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		2353048	N	N	218	N	00	N
134	20240604	120408	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	-250	5	-1.14	73325150	3382	45.38	21750	22100	21500	28600	15400	22000	21680.44	23.53	0	-789	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	50	1	10000000	2175	7.18	0.63	12	0.03	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		2353048	N	N	218	N	00	N
135	20240604	110406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21800	-200	5	-0.91	66337500	3061	41.08	21750	22100	21500	28600	15400	22000	21671.19	23.53	0	-617	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	50	1	10000000	2180	7.20	0.63	12	0.03	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		2353048	N	N	218	N	00	N
136	20240604	100407	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	-300	5	-1.36	56491000	2607	34.98	21750	22100	21500	28600	15400	22000	21668.20	23.53	0	-308	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	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		2353048	N	N	218	N	00	N
137	20240604	090410	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	100	2	0.45	4177850	192	2.58	21750	22100	21750	28600	15400	22000	21751.88	23.53	0	-39	22700	22350	21950	21600	21200	22525	21775	50	6600	500	16280	50	1	10000000	2210	7.30	0.64	12	0.00	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	0.17	N	036800	500	50 억		2353048	N	N	218	N	00	N
138	20240603	160405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	400	2	1.85	162044450	7447	98.43	21650	22300	21550	28050	15150	21600	21759.70	23.51	0	-91	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	50	1	10000000	2200	7.27	0.64	12	0.07	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		2351059	N	N	218	N	00	N
139	20240603	150406	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	400	2	1.85	130150750	6002	79.33	21650	22000	21550	28050	15150	21600	21684.56	23.51	0	533	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	50	1	10000000	2200	7.27	0.64	12	0.06	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		2351059	N	N	0	N	00	N
140	20240603	140404	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21700	100	2	0.46	107227150	4949	65.41	21650	21750	21550	28050	15150	21600	21666.43	23.51	0	474	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	50	1	10000000	2170	7.17	0.63	12	0.05	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		2351059	N	N	0	N	00	N
141	20240603	130405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	150	2	0.69	96336550	4448	58.79	21650	21750	21550	28050	15150	21600	21658.40	23.51	0	536	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	50	1	10000000	2175	7.18	0.63	12	0.04	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		2351059	N	N	0	N	00	N
142	20240603	120405	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21600	0	3	0.00	76137050	3516	46.47	21650	21750	21550	28050	15150	21600	21654.45	23.51	0	149	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	50	1	10000000	2160	7.13	0.62	12	0.04	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		2351059	N	N	0	N	00	N
143	20240603	110403	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	50	2	0.23	49734800	2296	30.35	21650	21750	21550	28050	15150	21600	21661.50	23.51	0	67	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	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		2351059	N	N	0	N	00	N
144	20240603	100401	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21750	150	2	0.69	39850300	1840	24.32	21650	21750	21550	28050	15150	21600	21657.77	23.51	0	127	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	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		2351059	N	N	0	N	00	N
145	20240603	090402	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21650	50	2	0.23	13664950	630	8.33	21650	21700	21650	28050	15150	21600	21690.40	23.51	0	-76	22200	21900	21650	21350	21100	21775	21225	50	6450	500	15980	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		2351059	N	N	0	N	00	N