KissMeData/115310/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160829	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	300	2	1.43	114612550	5454	100.61	21050	21350	20850	27300	14700	21000	21014.35	3.96	0	-1525	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	680	9.50	0.52	12	0.17	2242.00	41313.00	29450	20230524	-27.67	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	28900	-26.30	20230602	18450	15.45	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
3	20240531	150827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	150	2	0.71	103591750	4933	91.00	21050	21150	20850	27300	14700	21000	20999.75	3.96	0	-1473	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	675	9.43	0.51	12	0.15	2242.00	41313.00	29450	20230524	-28.18	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28900	-26.82	20230602	18450	14.63	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
4	20240531	140827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	87034150	4147	76.50	21050	21100	20850	27300	14700	21000	20987.26	3.96	0	-1433	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	674	9.41	0.51	12	0.13	2242.00	41313.00	29450	20230524	-28.35	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28900	-26.99	20230602	18450	14.36	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
5	20240531	130831	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	0	3	0.00	83870700	3997	73.73	21050	21100	20850	27300	14700	21000	20983.41	3.96	0	-1511	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	671	9.37	0.51	12	0.13	2242.00	41313.00	29450	20230524	-28.69	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	28900	-27.34	20230602	18450	13.82	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
6	20240531	120835	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	50	2	0.24	78058900	3721	68.64	21050	21050	20850	27300	14700	21000	20977.94	3.96	0	-1512	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	672	9.39	0.51	12	0.12	2242.00	41313.00	29450	20230524	-28.52	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28900	-27.16	20230602	18450	14.09	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
7	20240531	110831	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-50	5	-0.24	65148650	3105	57.28	21050	21050	20850	27300	14700	21000	20981.85	3.96	0	-1423	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	669	9.34	0.51	12	0.10	2242.00	41313.00	29450	20230524	-28.86	18450	20231024	13.55	23050	-9.11	20240202	20500	2.20	20240104	28900	-27.51	20230602	18450	13.55	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
8	20240531	100830	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	50	2	0.24	22516950	1074	19.81	21050	21050	20850	27300	14700	21000	20965.50	3.96	0	-452	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	672	9.39	0.51	12	0.03	2242.00	41313.00	29450	20230524	-28.52	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28900	-27.16	20230602	18450	14.09	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
9	20240531	090829	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-50	5	-0.24	15584700	744	13.72	21050	21050	20850	27300	14700	21000	20947.18	3.96	0	-367	21500	21250	21100	20850	20700	21175	20775	16	6300	500	14700	50	1	3192883	669	9.34	0.51	12	0.02	2242.00	41313.00	29450	20230524	-28.86	18450	20231024	13.55	23050	-9.11	20240202	20500	2.20	20240104	28900	-27.51	20230602	18450	13.55	20231024	2.49	N	115310	500	15 억		126380	N	N	0	N	00	N
10	20240530	160825	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-350	5	-1.64	114088650	5421	216.84	21350	21350	20950	27750	14950	21350	21045.73	3.97	0	-336	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	671	9.37	0.51	12	0.17	2242.00	41313.00	29950	20230523	-29.88	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	28900	-27.34	20230602	18450	13.82	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
11	20240530	150827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-250	5	-1.17	103130600	4900	196.00	21350	21350	20950	27750	14950	21350	21047.06	3.97	0	-249	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	674	9.41	0.51	12	0.15	2242.00	41313.00	29950	20230523	-29.55	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28900	-26.99	20230602	18450	14.36	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
12	20240530	140826	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	96712900	4595	183.80	21350	21350	20950	27750	14950	21350	21047.42	3.97	0	-206	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	672	9.39	0.51	12	0.14	2242.00	41313.00	29950	20230523	-29.72	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28900	-27.16	20230602	18450	14.09	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
13	20240530	130827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-250	5	-1.17	77196200	3664	146.56	21350	21350	21000	27750	14950	21350	21068.83	3.97	0	-409	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	674	9.41	0.51	12	0.11	2242.00	41313.00	29950	20230523	-29.55	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28900	-26.99	20230602	18450	14.36	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
14	20240530	120825	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	58527900	2777	111.08	21350	21350	21000	27750	14950	21350	21075.95	3.97	0	-418	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	672	9.39	0.51	12	0.09	2242.00	41313.00	29950	20230523	-29.72	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28900	-27.16	20230602	18450	14.09	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
15	20240530	110826	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	53040700	2517	100.68	21350	21350	21000	27750	14950	21350	21072.98	3.97	0	-465	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.08	2242.00	41313.00	29950	20230523	-29.22	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28900	-26.64	20230602	18450	14.91	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
16	20240530	100827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	32082550	1520	60.80	21350	21350	21050	27750	14950	21350	21106.94	3.97	0	-427	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	672	9.39	0.51	12	0.05	2242.00	41313.00	29950	20230523	-29.72	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28900	-27.16	20230602	18450	14.09	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
17	20240530	090826	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	2980700	141	5.64	21350	21350	21100	27750	14950	21350	21139.72	3.97	0	-114	21616	21482	21316	21182	21016	21400	21100	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.00	2242.00	41313.00	29950	20230523	-29.38	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28900	-26.82	20230602	18450	14.63	20231024	2.47	N	115310	500	15 억		126716	N	N	0	N	00	N
18	20240529	160819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	100	2	0.47	53166550	2500	38.27	21450	21450	21150	27600	14900	21250	21266.59	3.98	0	-518	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	682	9.52	0.52	12	0.08	2242.00	41313.00	30150	20230522	-29.19	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28900	-26.12	20230602	18450	15.72	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
19	20240529	150818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-100	5	-0.47	48837900	2297	35.17	21450	21450	21150	27600	14900	21250	21261.60	3.98	0	-454	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	675	9.43	0.51	12	0.07	2242.00	41313.00	30150	20230522	-29.85	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28900	-26.82	20230602	18450	14.63	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
20	20240529	140819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	100	2	0.47	18209150	854	13.07	21450	21450	21250	27600	14900	21250	21322.19	3.98	0	-30	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	682	9.52	0.52	12	0.03	2242.00	41313.00	30150	20230522	-29.19	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28900	-26.12	20230602	18450	15.72	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
21	20240529	130822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	150	2	0.71	16010100	751	11.50	21450	21450	21250	27600	14900	21250	21318.38	3.98	0	-21	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	683	9.55	0.52	12	0.02	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
22	20240529	120824	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	0	3	0.00	10660100	501	7.67	21450	21450	21250	27600	14900	21250	21277.64	3.98	0	-2	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	678	9.48	0.51	12	0.02	2242.00	41313.00	30150	20230522	-29.52	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28900	-26.47	20230602	18450	15.18	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
23	20240529	110822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	150	2	0.71	7977750	375	5.74	21450	21450	21250	27600	14900	21250	21274.00	3.98	0	-2	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	683	9.55	0.52	12	0.01	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
24	20240529	100819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	150	2	0.71	2342000	110	1.68	21450	21450	21250	27600	14900	21250	21290.91	3.98	0	-2	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	683	9.55	0.52	12	0.00	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
25	20240529	090816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	150	2	0.71	471850	22	0.34	21450	21450	21400	27600	14900	21250	21447.73	3.98	0	-1	21750	21500	21350	21100	20950	21425	21025	16	6350	500	14870	50	1	3192883	683	9.55	0.52	12	0.00	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.49	N	115310	500	15 억		127234	N	N	0	N	00	N
26	20240528	160814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-250	5	-1.16	139534600	6532	178.96	21600	21600	21200	27950	15050	21500	21361.29	4.00	0	-267	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	678	9.48	0.51	12	0.20	2242.00	41313.00	30150	20230522	-29.52	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28900	-26.47	20230602	18450	15.18	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
27	20240528	150816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	113297050	5298	145.15	21600	21600	21200	27950	15050	21500	21384.44	4.00	0	-265	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.17	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	28900	-25.78	20230602	18450	16.26	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
28	20240528	140817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-150	5	-0.70	91588950	4283	117.34	21600	21600	21200	27950	15050	21500	21383.76	4.00	0	-265	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	682	9.52	0.52	12	0.13	2242.00	41313.00	30150	20230522	-29.19	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28900	-26.12	20230602	18450	15.72	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
29	20240528	130814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	68142400	3180	87.12	21600	21600	21300	27950	15050	21500	21427.97	4.00	0	-114	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.10	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
30	20240528	120815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	64562200	3012	82.52	21600	21600	21300	27950	15050	21500	21434.56	4.00	0	-114	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.09	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
31	20240528	110759	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	62126600	2898	79.40	21600	21600	21300	27950	15050	21500	21437.32	4.00	0	-114	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.09	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
32	20240528	100815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	55277100	2577	70.60	21600	21600	21300	27950	15050	21500	21449.78	4.00	0	-17	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.08	2242.00	41313.00	30150	20230522	-28.69	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	28900	-25.61	20230602	18450	16.53	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
33	20240528	090817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	50	2	0.23	13504850	626	17.15	21600	21600	21500	27950	15050	21500	21575.66	4.00	0	43	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	688	9.61	0.52	12	0.02	2242.00	41313.00	30150	20230522	-28.52	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	28900	-25.43	20230602	18450	16.80	20231024	2.49	N	115310	500	15 억		127582	N	N	0	N	00	N
34	20240527	160805	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	70002750	3278	76.32	21350	21500	21250	27950	15050	21500	21353.04	4.00	0	-157	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.10	2242.00	41313.00	30150	20230522	-28.69	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	28900	-25.61	20230602	18450	16.53	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
35	20240527	150816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	58632050	2748	63.98	21350	21500	21250	27950	15050	21500	21336.26	4.00	0	-123	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.09	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
36	20240527	140814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	38220050	1790	41.68	21350	21500	21250	27950	15050	21500	21351.98	4.00	0	-150	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.06	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
37	20240527	130813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	38155850	1787	41.61	21350	21500	21250	27950	15050	21500	21351.90	4.00	0	-150	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.06	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28900	-25.95	20230602	18450	15.99	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
38	20240527	120814	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	36697550	1719	40.02	21350	21500	21250	27950	15050	21500	21348.20	4.00	0	-150	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.05	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	28900	-25.78	20230602	18450	16.26	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
39	20240527	110813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	13969450	655	15.25	21350	21500	21250	27950	15050	21500	21327.40	4.00	0	-149	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.02	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	28900	-25.78	20230602	18450	16.26	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
40	20240527	100812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-200	5	-0.93	10352850	486	11.32	21350	21500	21250	27950	15050	21500	21302.16	4.00	0	-71	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	680	9.50	0.52	12	0.02	2242.00	41313.00	30150	20230522	-29.35	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	28900	-26.30	20230602	18450	15.45	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
41	20240527	090812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	2610050	122	2.84	21350	21500	21300	27950	15050	21500	21393.85	4.00	0	-69	21933	21716	21483	21266	21033	21600	21150	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.00	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	28900	-25.78	20230602	18450	16.26	20231024	2.52	N	115310	500	15 억		127739	N	N	0	N	00	N
42	20240524	160730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	91843500	4294	168.59	21700	21700	21250	28050	15150	21600	21388.80	4.04	0	-1257	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	686	9.59	0.52	12	0.13	2242.00	41313.00	30150	20230522	-28.69	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	29450	-26.99	20230524	18450	16.53	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
43	20240524	150730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	82641850	3864	151.71	21700	21700	21250	28050	15150	21600	21387.64	4.04	0	-1212	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.12	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	29450	-27.33	20230524	18450	15.99	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
44	20240524	140735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-150	5	-0.69	51597850	2409	94.58	21700	21700	21250	28050	15150	21600	21418.78	4.04	0	-300	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	685	9.57	0.52	12	0.08	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	29450	-27.16	20230524	18450	16.26	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
45	20240524	130730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-150	5	-0.69	51147400	2388	93.76	21700	21700	21250	28050	15150	21600	21418.51	4.04	0	-321	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	685	9.57	0.52	12	0.07	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	29450	-27.16	20230524	18450	16.26	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
46	20240524	120733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-150	5	-0.69	50696950	2367	92.93	21700	21700	21250	28050	15150	21600	21418.23	4.04	0	-342	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	685	9.57	0.52	12	0.07	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	29450	-27.16	20230524	18450	16.26	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
47	20240524	110730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-150	5	-0.69	46394500	2166	85.04	21700	21700	21250	28050	15150	21600	21419.44	4.04	0	-183	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	685	9.57	0.52	12	0.07	2242.00	41313.00	30150	20230522	-28.86	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	29450	-27.16	20230524	18450	16.26	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
48	20240524	100736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-300	5	-1.39	45943350	2145	84.22	21700	21700	21250	28050	15150	21600	21418.81	4.04	0	-196	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	680	9.50	0.52	12	0.07	2242.00	41313.00	30150	20230522	-29.35	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	29450	-27.67	20230524	18450	15.45	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
49	20240524	090731	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	14539200	671	26.34	21700	21700	21400	28050	15150	21600	21667.96	4.04	0	-127	21766	21682	21516	21432	21266	21725	21475	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.02	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	29450	-27.33	20230524	18450	15.99	20231024	2.52	N	115310	500	15 억		129096	N	N	0	N	00	N
50	20240523	160728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	0	3	0.00	54804350	2547	118.80	21600	21600	21350	28050	15150	21600	21517.22	4.05	0	657	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	690	9.63	0.52	12	0.08	2242.00	41313.00	30150	20230522	-28.36	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	29950	-27.88	20230523	18450	17.07	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
51	20240523	150733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	44777900	2082	97.11	21600	21600	21350	28050	15150	21600	21507.16	4.05	0	614	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.07	2242.00	41313.00	30150	20230522	-28.52	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	29950	-28.05	20230523	18450	16.80	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
52	20240523	140734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	28303700	1317	61.43	21600	21600	21350	28050	15150	21600	21491.04	4.05	0	226	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.04	2242.00	41313.00	30150	20230522	-28.52	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	29950	-28.05	20230523	18450	16.80	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
53	20240523	130732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	18672400	870	40.58	21600	21600	21350	28050	15150	21600	21462.53	4.05	0	-153	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.03	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	29950	-28.55	20230523	18450	15.99	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
54	20240523	120729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	18608200	867	40.44	21600	21600	21350	28050	15150	21600	21462.75	4.05	0	-153	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.03	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	29950	-28.55	20230523	18450	15.99	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
55	20240523	110728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	18586800	866	40.39	21600	21600	21350	28050	15150	21600	21462.82	4.05	0	-153	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.03	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	29950	-28.55	20230523	18450	15.99	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
56	20240523	100730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	5927000	275	12.83	21600	21600	21400	28050	15150	21600	21552.73	4.05	0	-73	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.01	2242.00	41313.00	30150	20230522	-29.02	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	29950	-28.55	20230523	18450	15.99	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
57	20240523	090733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	0	3	0.00	4190300	194	9.05	21600	21600	21550	28050	15150	21600	21599.48	4.05	0	-30	21866	21732	21566	21432	21266	21800	21500	16	6450	500	15120	50	1	3192883	690	9.63	0.52	12	0.01	2242.00	41313.00	30150	20230522	-28.36	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	29950	-27.88	20230523	18450	17.07	20231024	2.51	N	115310	500	15 억		129439	N	N	0	N	00	N
58	20240522	160722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	0	3	0.00	46025200	2137	59.93	21550	21700	21400	28050	15150	21600	21537.09	4.06	0	-163	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	690	9.63	0.52	12	0.07	2242.00	41313.00	32200	20230515	-32.92	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	30150	-28.36	20230522	18450	17.07	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
59	20240522	150728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	39928500	1853	51.96	21550	21700	21400	28050	15150	21600	21548.03	4.06	0	-143	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	686	9.59	0.52	12	0.06	2242.00	41313.00	32200	20230515	-33.23	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	30150	-28.69	20230522	18450	16.53	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
60	20240522	140729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	35322950	1638	45.93	21550	21700	21500	28050	15150	21600	21564.68	4.06	0	-171	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	686	9.59	0.52	12	0.05	2242.00	41313.00	32200	20230515	-33.23	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	30150	-28.69	20230522	18450	16.53	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
61	20240522	130725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	28206450	1307	36.65	21550	21700	21500	28050	15150	21600	21581.06	4.06	0	-194	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	686	9.59	0.52	12	0.04	2242.00	41313.00	32200	20230515	-33.23	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	30150	-28.69	20230522	18450	16.53	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
62	20240522	120817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	0	3	0.00	26247150	1216	34.10	21550	21700	21500	28050	15150	21600	21584.83	4.06	0	-141	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	690	9.63	0.52	12	0.04	2242.00	41313.00	32200	20230515	-32.92	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	30150	-28.36	20230522	18450	17.07	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
63	20240522	110729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	19790300	916	25.69	21550	21700	21500	28050	15150	21600	21605.13	4.06	0	-164	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.03	2242.00	41313.00	32200	20230515	-33.07	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	30150	-28.52	20230522	18450	16.80	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
64	20240522	100727	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	0	3	0.00	12840300	594	16.66	21550	21700	21550	28050	15150	21600	21616.67	4.06	0	-164	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	690	9.63	0.52	12	0.02	2242.00	41313.00	32200	20230515	-32.92	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	30150	-28.36	20230522	18450	17.07	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
65	20240522	090728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	100	2	0.46	6057900	280	7.85	21550	21700	21550	28050	15150	21600	21635.36	4.06	0	-10	21866	21732	21516	21382	21166	21800	21450	16	6450	500	15120	50	1	3192883	693	9.68	0.53	12	0.01	2242.00	41313.00	32200	20230515	-32.61	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	30150	-28.03	20230522	18450	17.62	20231024	2.53	N	115310	500	15 억		129671	N	N	0	N	00	N
66	20240521	160719	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	100	2	0.47	76604700	3566	62.59	21550	21650	21300	27950	15050	21500	21481.67	4.09	0	-917	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	690	9.63	0.52	12	0.11	2242.00	41313.00	34000	20230512	-36.47	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	30150	-28.36	20230522	18450	17.07	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
67	20240521	150725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	67070300	3123	54.82	21550	21650	21300	27950	15050	21500	21476.24	4.09	0	-914	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.10	2242.00	41313.00	34000	20230512	-37.06	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	30150	-29.02	20230522	18450	15.99	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
68	20240521	140724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	150	2	0.70	61923600	2883	50.61	21550	21650	21300	27950	15050	21500	21478.88	4.09	0	-814	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	691	9.66	0.52	12	0.09	2242.00	41313.00	34000	20230512	-36.32	18450	20231024	17.34	23050	-6.07	20240202	20500	5.61	20240104	30150	-28.19	20230522	18450	17.34	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
69	20240521	130724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	39830250	1859	32.63	21550	21550	21300	27950	15050	21500	21425.63	4.09	0	-728	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.06	2242.00	41313.00	34000	20230512	-36.76	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	30150	-28.69	20230522	18450	16.53	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
70	20240521	120724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-150	5	-0.70	32589900	1522	26.72	21550	21550	21300	27950	15050	21500	21412.55	4.09	0	-727	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	682	9.52	0.52	12	0.05	2242.00	41313.00	34000	20230512	-37.21	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	30150	-29.19	20230522	18450	15.72	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
71	20240521	110724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	27056950	1263	22.17	21550	21550	21300	27950	15050	21500	21422.76	4.09	0	-578	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.04	2242.00	41313.00	34000	20230512	-36.91	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	30150	-28.86	20230522	18450	16.26	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
72	20240521	100724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	14866200	692	12.15	21550	21550	21450	27950	15050	21500	21482.95	4.09	0	-471	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.02	2242.00	41313.00	34000	20230512	-36.91	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	30150	-28.86	20230522	18450	16.26	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
73	20240521	090720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	4348100	202	3.55	21550	21550	21500	27950	15050	21500	21525.25	4.09	0	-194	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.01	2242.00	41313.00	34000	20230512	-36.76	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	30150	-28.69	20230522	18450	16.53	20231024	2.52	N	115310	500	15 억		130588	N	N	0	N	00	N
74	20240517	160725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	150	2	0.70	152291150	7153	171.62	21300	21500	21050	27750	14950	21350	21290.47	4.11	0	1688	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	686	9.59	0.52	12	0.22	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	30150	-28.69	20230522	18450	16.53	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
75	20240517	150727	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	100	2	0.47	142709550	6706	160.89	21300	21500	21050	27750	14950	21350	21280.88	4.11	0	1618	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	685	9.57	0.52	12	0.21	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	30150	-28.86	20230522	18450	16.26	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
76	20240517	140721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	50	2	0.23	115283300	5422	130.09	21300	21500	21050	27750	14950	21350	21262.14	4.11	0	713	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	683	9.55	0.52	12	0.17	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	30150	-29.02	20230522	18450	15.99	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
77	20240517	130716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	100	2	0.47	97330800	4581	109.91	21300	21500	21050	27750	14950	21350	21246.63	4.11	0	489	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	685	9.57	0.52	12	0.14	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	30150	-28.86	20230522	18450	16.26	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
78	20240517	120716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	76415300	3605	86.49	21300	21350	21050	27750	14950	21350	21197.03	4.11	0	355	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.11	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	30150	-29.19	20230522	18450	15.72	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
79	20240517	110717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	68627200	3240	77.74	21300	21350	21050	27750	14950	21350	21181.23	4.11	0	183	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.10	2242.00	41313.00	37500	20230510	-43.47	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	30150	-29.68	20230522	18450	14.91	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
80	20240517	100712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	7617450	358	8.59	21300	21300	21250	27750	14950	21350	21277.79	4.11	0	-127	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	680	9.50	0.52	12	0.01	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	30150	-29.35	20230522	18450	15.45	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
81	20240517	090717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	3421350	161	3.86	21300	21300	21250	27750	14950	21350	21250.62	4.11	0	-114	21783	21566	21383	21166	20983	21475	21075	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.01	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	30150	-29.52	20230522	18450	15.18	20231024	2.55	N	115310	500	15 억		131157	N	N	0	N	00	N
82	20240516	160711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-100	5	-0.47	88869700	4168	33.95	21450	21600	21200	27850	15050	21450	21321.89	4.13	0	-330	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	682	9.52	0.52	12	0.13	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	30150	-29.19	20230522	18450	15.72	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
83	20240516	150710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	82937700	3890	31.68	21450	21600	21200	27850	15050	21450	21320.75	4.13	0	-268	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.12	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	30150	-29.35	20230522	18450	15.45	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
84	20240516	140715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	49138200	2298	18.72	21450	21600	21250	27850	15050	21450	21383.03	4.13	0	-268	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.07	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	30150	-29.35	20230522	18450	15.45	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
85	20240516	130711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	37207350	1738	14.16	21450	21600	21300	27850	15050	21450	21408.14	4.13	0	-172	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	685	9.57	0.52	12	0.05	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	30150	-28.86	20230522	18450	16.26	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
86	20240516	120709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-100	5	-0.47	36801500	1719	14.00	21450	21600	21300	27850	15050	21450	21408.67	4.13	0	-172	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	682	9.52	0.52	12	0.05	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	30150	-29.19	20230522	18450	15.72	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
87	20240516	110707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	30467000	1423	11.59	21450	21600	21300	27850	15050	21450	21410.40	4.13	0	-250	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.04	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	30150	-29.35	20230522	18450	15.45	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
88	20240516	100710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	100	2	0.47	15702150	732	5.96	21450	21600	21350	27850	15050	21450	21451.02	4.13	0	116	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	688	9.61	0.52	12	0.02	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	30150	-28.52	20230522	18450	16.80	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
89	20240516	090711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	150	2	0.70	3367800	157	1.28	21450	21600	21450	27850	15050	21450	21450.96	4.13	0	0	21916	21682	21366	21132	20816	21800	21250	16	6400	500	15010	50	1	3192883	690	9.63	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	30150	-28.36	20230522	18450	17.07	20231024	2.56	N	115310	500	15 억		131734	N	N	0	N	00	N
90	20240514	160718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	150	2	0.70	262930650	12278	166.73	21300	21600	21050	27650	14950	21300	21414.72	4.06	0	2096	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	685	9.57	0.52	12	0.38	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	32200	-33.39	20230515	18450	16.26	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
91	20240514	150721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	0	3	0.00	257958500	12046	163.58	21300	21600	21050	27650	14950	21300	21414.45	4.06	0	2078	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	680	9.50	0.52	12	0.38	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	32200	-33.85	20230515	18450	15.45	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
92	20240514	140718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	150	2	0.70	230447250	10756	146.06	21300	21600	21050	27650	14950	21300	21425.00	4.06	0	1843	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	685	9.57	0.52	12	0.34	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	32200	-33.39	20230515	18450	16.26	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
93	20240514	130720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	250	2	1.17	215198750	10045	136.41	21300	21600	21050	27650	14950	21300	21423.47	4.06	0	1774	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	688	9.61	0.52	12	0.31	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	32200	-33.07	20230515	18450	16.80	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
94	20240514	120717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	250	2	1.17	197380950	9217	125.16	21300	21600	21050	27650	14950	21300	21414.88	4.06	0	1764	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	688	9.61	0.52	12	0.29	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	32200	-33.07	20230515	18450	16.80	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
95	20240514	110718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	250	2	1.17	194549150	9085	123.37	21300	21600	21050	27650	14950	21300	21414.33	4.06	0	1724	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	688	9.61	0.52	12	0.28	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	32200	-33.07	20230515	18450	16.80	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
96	20240514	100716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	200	2	0.94	185271550	8653	117.50	21300	21600	21050	27650	14950	21300	21411.25	4.06	0	1984	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	686	9.59	0.52	12	0.27	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	32200	-33.23	20230515	18450	16.53	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
97	20240514	090718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	22370300	1058	14.37	21300	21300	21050	27650	14950	21300	21143.95	4.06	0	265	22000	21650	21450	21100	20900	21550	21000	16	6350	500	14910	50	1	3192883	672	9.39	0.51	12	0.03	2242.00	41313.00	37500	20230510	-43.87	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	32200	-34.63	20230515	18450	14.09	20231024	2.55	N	115310	500	15 억		129640	N	N	0	N	00	N
98	20240513	160716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-400	5	-1.84	157717600	7363	227.46	21800	21800	21250	28200	15200	21700	21420.29	4.10	0	-1282	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	680	9.50	0.52	12	0.23	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	32200	-33.85	20230515	18450	15.45	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
99	20240513	150718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-450	5	-2.07	142092650	6630	204.82	21800	21800	21250	28200	15200	21700	21431.77	4.10	0	-1222	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	678	9.48	0.51	12	0.21	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	32200	-34.01	20230515	18450	15.18	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
100	20240513	140718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-400	5	-1.84	102653650	4778	147.61	21800	21800	21300	28200	15200	21700	21484.65	4.10	0	-1060	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	680	9.50	0.52	12	0.15	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	32200	-33.85	20230515	18450	15.45	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
101	20240513	130712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-150	5	-0.69	63301950	2936	90.70	21800	21800	21400	28200	15200	21700	21560.61	4.10	0	-899	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	688	9.61	0.52	12	0.09	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	32200	-33.07	20230515	18450	16.80	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
102	20240513	120716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-200	5	-0.92	62227900	2886	89.16	21800	21800	21400	28200	15200	21700	21561.99	4.10	0	-899	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	686	9.59	0.52	12	0.09	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	32200	-33.23	20230515	18450	16.53	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
103	20240513	110715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-200	5	-0.92	58832400	2728	84.28	21800	21800	21400	28200	15200	21700	21566.13	4.10	0	-859	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	686	9.59	0.52	12	0.09	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	32200	-33.23	20230515	18450	16.53	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
104	20240513	100715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-250	5	-1.15	34783650	1613	49.83	21800	21800	21400	28200	15200	21700	21564.57	4.10	0	-415	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	685	9.57	0.52	12	0.05	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	32200	-33.39	20230515	18450	16.26	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
105	20240513	090718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	100	2	0.46	10306450	473	14.61	21800	21800	21700	28200	15200	21700	21789.53	4.10	0	-84	22000	21850	21600	21450	21200	21900	21500	16	6500	500	15190	50	1	3192883	696	9.72	0.53	12	0.01	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	32200	-32.30	20230515	18450	18.16	20231024	2.55	N	115310	500	15 억		130915	N	N	0	N	00	N
106	20240510	160655	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	100	2	0.46	69465500	3237	143.68	21700	21750	21350	28050	15150	21600	21458.50	4.10	0	-38	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	693	9.68	0.53	12	0.10	2242.00	41313.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
107	20240510	150701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	58902900	2749	122.02	21700	21700	21350	28050	15150	21600	21427.03	4.10	0	8	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	686	9.59	0.52	12	0.09	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
108	20240510	140705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	31932000	1491	66.18	21700	21700	21400	28050	15150	21600	21416.50	4.10	0	94	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	686	9.59	0.52	12	0.05	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
109	20240510	130657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	23243050	1085	48.16	21700	21700	21400	28050	15150	21600	21422.17	4.10	0	28	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.03	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
110	20240510	120654	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	20416950	953	42.30	21700	21700	21400	28050	15150	21600	21423.87	4.10	0	14	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.03	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
111	20240510	110658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	20052050	936	41.54	21700	21700	21400	28050	15150	21600	21423.13	4.10	0	14	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.03	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
112	20240510	100658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	13114700	612	27.16	21700	21700	21400	28050	15150	21600	21429.25	4.10	0	2	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.02	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
113	20240510	090658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	100	2	0.46	43400	2	0.09	21700	21700	21700	28050	15150	21600	21700.00	4.10	0	0	21800	21700	21550	21450	21300	21725	21475	16	6450	500	15120	50	1	3192883	693	9.68	0.53	12	0.00	2242.00	41313.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.55	N	115310	500	15 억		130953	N	N	0	N	00	N
114	20240509	160710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	0	3	0.00	48502200	2253	55.60	21600	21650	21400	28050	15150	21600	21524.37	4.11	0	-339	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	690	9.63	0.52	12	0.07	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
115	20240509	150711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	50	2	0.23	47402150	2202	54.34	21600	21650	21400	28050	15150	21600	21523.38	4.11	0	-330	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	691	9.66	0.52	12	0.07	2242.00	41313.00	37500	20230510	-42.27	18450	20231024	17.34	23050	-6.07	20240202	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
116	20240509	140639	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	44248750	2056	50.74	21600	21650	21400	28050	15150	21600	21517.77	4.11	0	-329	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.06	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
117	20240509	130659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	50	2	0.23	33148900	1541	38.03	21600	21650	21400	28050	15150	21600	21505.14	4.11	0	22	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	691	9.66	0.52	12	0.05	2242.00	41313.00	37500	20230510	-42.27	18450	20231024	17.34	23050	-6.07	20240202	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
118	20240509	120659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	31511950	1465	36.15	21600	21650	21400	28050	15150	21600	21503.26	4.11	0	-21	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.05	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
119	20240509	110646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-100	5	-0.46	30581900	1422	35.09	21600	21650	21400	28050	15150	21600	21499.17	4.11	0	-20	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	686	9.59	0.52	12	0.04	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
120	20240509	100650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-200	5	-0.93	13517050	630	15.55	21600	21600	21400	28050	15150	21600	21428.40	4.11	0	-21	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	683	9.55	0.52	12	0.02	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
121	20240509	090646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-50	5	-0.23	2267850	105	2.59	21600	21600	21550	28050	15150	21600	21570.00	4.11	0	1	21933	21766	21533	21366	21133	21850	21450	16	6450	500	15120	50	1	3192883	688	9.61	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.54	N	115310	500	15 억		131291	N	N	0	N	00	N
122	20240508	160644	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	100	2	0.47	86716500	4023	168.82	21300	21700	21300	27950	15050	21500	21555.17	4.11	0	206	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	690	9.63	0.52	12	0.13	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
123	20240508	150649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	100	2	0.47	80646900	3742	157.03	21300	21700	21300	27950	15050	21500	21551.82	4.11	0	288	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	690	9.63	0.52	12	0.12	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
124	20240508	140642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	100	2	0.47	71949600	3339	140.12	21300	21700	21300	27950	15050	21500	21548.25	4.11	0	288	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	690	9.63	0.52	12	0.10	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
125	20240508	130639	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	61273850	2844	119.35	21300	21700	21300	27950	15050	21500	21544.95	4.11	0	357	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.09	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
126	20240508	120642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	56966900	2643	110.91	21300	21700	21300	27950	15050	21500	21553.88	4.11	0	357	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.08	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
127	20240508	110719	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	56859400	2638	110.70	21300	21700	21300	27950	15050	21500	21553.98	4.11	0	357	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.08	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
128	20240508	100649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	19875000	927	38.90	21300	21600	21300	27950	15050	21500	21440.13	4.11	0	283	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.03	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
129	20240508	090650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-150	5	-0.70	5282650	248	10.41	21300	21500	21300	27950	15050	21500	21301.01	4.11	0	-35	21666	21582	21416	21332	21166	21625	21375	16	6450	500	15050	50	1	3192883	682	9.52	0.52	12	0.01	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.55	N	115310	500	15 억		131085	N	N	0	N	00	N
130	20240503	160702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-50	5	-0.23	193936850	9155	105.15	21550	21550	21000	27850	15050	21450	21180.77	4.06	0	778	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	683	9.55	0.52	12	0.29	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
131	20240503	150702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	166050000	7845	90.10	21550	21550	21000	27850	15050	21450	21162.69	4.06	0	613	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.25	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
132	20240503	140702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	151495550	7162	82.26	21550	21550	21000	27850	15050	21450	21148.48	4.06	0	643	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	685	9.57	0.52	12	0.22	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
133	20240503	130704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	135326500	6405	73.56	21550	21550	21000	27850	15050	21450	21123.16	4.06	0	476	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.20	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
134	20240503	120700	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	128744800	6096	70.01	21550	21550	21000	27850	15050	21450	21114.04	4.06	0	294	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.19	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
135	20240503	110659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-200	5	-0.93	126321600	5982	68.70	21550	21550	21000	27850	15050	21450	21111.29	4.06	0	283	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	678	9.48	0.51	12	0.19	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
136	20240503	100656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	103020700	4886	56.12	21550	21550	21000	27850	15050	21450	21077.25	4.06	0	109	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.15	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
137	20240503	090656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-200	5	-0.93	2423750	113	1.30	21550	21550	21250	27850	15050	21450	21442.31	4.06	0	-11	21883	21666	21383	21166	20883	21775	21275	16	6400	500	15010	50	1	3192883	678	9.48	0.51	12	0.00	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.51	N	115310	500	15 억		129743	N	N	0	N	00	N
138	20240502	160652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	350	2	1.66	185627250	8707	81.28	21300	21600	21100	27400	14800	21100	21319.31	4.01	0	1904	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	685	9.57	0.52	12	0.27	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N
139	20240502	150656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	200	2	0.95	184490400	8654	80.79	21300	21600	21100	27400	14800	21100	21318.51	4.01	0	1902	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	680	9.50	0.52	12	0.27	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N
140	20240502	140652	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	450	2	2.13	164100900	7699	71.87	21300	21600	21100	27400	14800	21100	21314.57	4.01	0	1542	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	688	9.61	0.52	12	0.24	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N
141	20240502	130651	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	200	2	0.95	159650350	7492	69.94	21300	21500	21100	27400	14800	21100	21309.44	4.01	0	1551	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	680	9.50	0.52	12	0.23	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N
142	20240502	120648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	400	2	1.90	152208000	7143	66.68	21300	21500	21100	27400	14800	21100	21308.69	4.01	0	1432	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	686	9.59	0.52	12	0.22	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N
143	20240502	110648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	150	2	0.71	124917200	5867	54.77	21300	21500	21100	27400	14800	21100	21291.49	4.01	0	1573	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	678	9.48	0.51	12	0.18	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N
144	20240502	100645	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	150	2	0.71	119787900	5625	52.51	21300	21500	21100	27400	14800	21100	21295.63	4.01	0	1579	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	678	9.48	0.51	12	0.18	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N
145	20240502	090647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	400	2	1.90	88935550	4170	38.93	21300	21500	21100	27400	14800	21100	21327.47	4.01	0	1398	21633	21366	21183	20916	20733	21325	20875	16	6300	500	14770	50	1	3192883	686	9.59	0.52	12	0.13	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.51	N	115310	500	15 억		128065	N	N	0	N	00	N