KissMeData/451760/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	161346	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15600	-140	5	-0.89	15278326900	917277	465.87	17250	17400	15600	20450	11020	15740	16658.01	0.00	0	-30911	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2331	-2.51	2.08	12	6.14	-6216.00	7517.00	25350	20240111	-38.46	13290	20231222	17.38	25350	-38.46	20240111	14230	9.63	20240201	25350	-38.46	20240111	13290	17.38	20231222	2.36	N	451760	500	74 억		0	N	N	3982	N	00	N
3	20240531	151348	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15620	-120	5	-0.76	14897158340	892863	453.47	17250	17400	15610	20450	11020	15740	16684.71	0.00	0	-31054	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2334	-2.51	2.08	12	5.98	-6216.00	7517.00	25350	20240111	-38.38	13290	20231222	17.53	25350	-38.38	20240111	14230	9.77	20240201	25350	-38.38	20240111	13290	17.53	20231222	2.36	N	451760	500	74 억		0	N	N	0	N	00	N
4	20240531	141346	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16020	280	2	1.78	13726385860	818765	415.84	17250	17400	16010	20450	11020	15740	16764.74	0.00	0	-28336	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2393	-2.58	2.13	12	5.48	-6216.00	7517.00	25350	20240111	-36.80	13290	20231222	20.54	25350	-36.80	20240111	14230	12.58	20240201	25350	-36.80	20240111	13290	20.54	20231222	2.36	N	451760	500	74 억		0	N	N	0	N	00	N
5	20240531	131348	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16140	400	2	2.54	13208864000	786583	399.50	17250	17400	16060	20450	11020	15740	16792.71	0.00	0	-27387	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2411	-2.60	2.15	12	5.26	-6216.00	7517.00	25350	20240111	-36.33	13290	20231222	21.44	25350	-36.33	20240111	14230	13.42	20240201	25350	-36.33	20240111	13290	21.44	20231222	2.36	N	451760	500	74 억		0	N	N	0	N	00	N
6	20240531	121350	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16210	470	2	2.99	12853596130	764607	388.33	17250	17400	16060	20450	11020	15740	16810.72	0.00	0	-26292	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2422	-2.61	2.16	12	5.12	-6216.00	7517.00	25350	20240111	-36.06	13290	20231222	21.97	25350	-36.06	20240111	14230	13.91	20240201	25350	-36.06	20240111	13290	21.97	20231222	2.36	N	451760	500	74 억		0	N	N	0	N	00	N
7	20240531	111346	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16260	520	2	3.30	12645742830	751786	381.82	17250	17400	16060	20450	11020	15740	16820.93	0.00	0	-25279	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2429	-2.62	2.16	12	5.03	-6216.00	7517.00	25350	20240111	-35.86	13290	20231222	22.35	25350	-35.86	20240111	14230	14.27	20240201	25350	-35.86	20240111	13290	22.35	20231222	2.36	N	451760	500	74 억		0	N	N	0	N	00	N
8	20240531	101337	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16250	510	2	3.24	11699934750	693214	352.07	17250	17400	16150	20450	11020	15740	16877.81	0.00	0	-24706	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2428	-2.61	2.16	12	4.64	-6216.00	7517.00	25350	20240111	-35.90	13290	20231222	22.27	25350	-35.90	20240111	14230	14.20	20240201	25350	-35.90	20240111	13290	22.27	20231222	2.36	N	451760	500	74 억		0	N	N	0	N	00	N
9	20240531	091351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16410	670	2	4.26	8294535920	486165	246.92	17250	17400	16390	20450	11020	15740	17061.15	0.00	0	-22210	16306	16022	15736	15452	15166	16165	15595	75	4710	500	11010	10	1	14940476	2452	-2.64	2.18	12	3.25	-6216.00	7517.00	25350	20240111	-35.27	13290	20231222	23.48	25350	-35.27	20240111	14230	15.32	20240201	25350	-35.27	20240111	13290	23.48	20231222	2.36	N	451760	500	74 억		0	N	N	0	N	00	N
10	20240530	161341	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15740	20	2	0.13	2182774210	138500	34.39	15600	16020	15450	20400	11010	15720	15760.16	0.00	0	-12199	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2352	-2.53	2.09	12	0.93	-6216.00	7517.00	25350	20240111	-37.91	13290	20231222	18.43	25350	-37.91	20240111	14230	10.61	20240201	25350	-37.91	20240111	13290	18.43	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
11	20240530	151342	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15780	60	2	0.38	2097108800	133059	33.04	15600	16020	15450	20400	11010	15720	15760.75	0.00	0	-11015	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2358	-2.54	2.10	12	0.89	-6216.00	7517.00	25350	20240111	-37.75	13290	20231222	18.74	25350	-37.75	20240111	14230	10.89	20240201	25350	-37.75	20240111	13290	18.74	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
12	20240530	141340	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15740	20	2	0.13	1858691190	117969	29.29	15600	16020	15450	20400	11010	15720	15755.77	0.00	0	-7747	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2352	-2.53	2.09	12	0.79	-6216.00	7517.00	25350	20240111	-37.91	13290	20231222	18.43	25350	-37.91	20240111	14230	10.61	20240201	25350	-37.91	20240111	13290	18.43	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
13	20240530	131341	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15850	130	2	0.83	1696170850	107662	26.73	15600	16020	15450	20400	11010	15720	15754.60	0.00	0	-6539	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2368	-2.55	2.11	12	0.72	-6216.00	7517.00	25350	20240111	-37.48	13290	20231222	19.26	25350	-37.48	20240111	14230	11.38	20240201	25350	-37.48	20240111	13290	19.26	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
14	20240530	121339	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15780	60	2	0.38	1414906750	89930	22.33	15600	15980	15450	20400	11010	15720	15733.43	0.00	0	-9439	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2358	-2.54	2.10	12	0.60	-6216.00	7517.00	25350	20240111	-37.75	13290	20231222	18.74	25350	-37.75	20240111	14230	10.89	20240201	25350	-37.75	20240111	13290	18.74	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
15	20240530	111340	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15880	160	2	1.02	1247915900	79356	19.70	15600	15980	15450	20400	11010	15720	15725.54	0.00	0	-7985	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2373	-2.55	2.11	12	0.53	-6216.00	7517.00	25350	20240111	-37.36	13290	20231222	19.49	25350	-37.36	20240111	14230	11.60	20240201	25350	-37.36	20240111	13290	19.49	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
16	20240530	101343	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15680	-40	5	-0.25	906500360	57850	14.36	15600	15870	15450	20400	11010	15720	15669.82	0.00	0	-8975	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2343	-2.52	2.09	12	0.39	-6216.00	7517.00	25350	20240111	-38.15	13290	20231222	17.98	25350	-38.15	20240111	14230	10.19	20240201	25350	-38.15	20240111	13290	17.98	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
17	20240530	091342	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15600	-120	5	-0.76	344578010	22187	5.51	15600	15600	15450	20400	11010	15720	15530.46	0.00	0	274	16913	16316	15983	15386	15053	16150	15220	75	4680	500	11000	10	1	14940476	2331	-2.51	2.08	12	0.15	-6216.00	7517.00	25350	20240111	-38.46	13290	20231222	17.38	25350	-38.46	20240111	14230	9.63	20240201	25350	-38.46	20240111	13290	17.38	20231222	2.26	N	451760	500	74 억		0	N	N	99	N	00	N
18	20240529	161329	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15720	-840	5	-5.07	6349934980	400112	103.83	16580	16580	15650	21500	11600	16560	15870.64	0.00	0	1869	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2349	-2.53	2.09	12	2.68	-6216.00	7517.00	25350	20240111	-37.99	13290	20231222	18.28	25350	-37.99	20240111	14230	10.47	20240201	25350	-37.99	20240111	13290	18.28	20231222	2.17	N	451760	500	74 억		0	N	N	99	N	00	N
19	20240529	151331	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15710	-850	5	-5.13	6172758520	388845	100.90	16580	16580	15650	21500	11600	16560	15874.59	0.00	0	4134	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2347	-2.53	2.09	12	2.60	-6216.00	7517.00	25350	20240111	-38.03	13290	20231222	18.21	25350	-38.03	20240111	14230	10.40	20240201	25350	-38.03	20240111	13290	18.21	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
20	20240529	141331	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15700	-860	5	-5.19	5580284370	351093	91.11	16580	16580	15650	21500	11600	16560	15894.03	0.00	0	5426	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2346	-2.53	2.09	12	2.35	-6216.00	7517.00	25350	20240111	-38.07	13290	20231222	18.13	25350	-38.07	20240111	14230	10.33	20240201	25350	-38.07	20240111	13290	18.13	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
21	20240529	131333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15730	-830	5	-5.01	4925356750	309383	80.28	16580	16580	15650	21500	11600	16560	15919.92	0.00	0	14229	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2350	-2.53	2.09	12	2.07	-6216.00	7517.00	25350	20240111	-37.95	13290	20231222	18.36	25350	-37.95	20240111	14230	10.54	20240201	25350	-37.95	20240111	13290	18.36	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
22	20240529	121332	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15720	-840	5	-5.07	4576117880	287169	74.52	16580	16580	15650	21500	11600	16560	15935.27	0.00	0	11024	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2349	-2.53	2.09	12	1.92	-6216.00	7517.00	25350	20240111	-37.99	13290	20231222	18.28	25350	-37.99	20240111	14230	10.47	20240201	25350	-37.99	20240111	13290	18.28	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
23	20240529	111332	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15840	-720	5	-4.35	3956381320	247885	64.32	16580	16580	15650	21500	11600	16560	15960.54	0.00	0	7317	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2367	-2.55	2.11	12	1.66	-6216.00	7517.00	25350	20240111	-37.51	13290	20231222	19.19	25350	-37.51	20240111	14230	11.31	20240201	25350	-37.51	20240111	13290	19.19	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
24	20240529	101322	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15910	-650	5	-3.93	3232286830	202193	52.47	16580	16580	15650	21500	11600	16560	15986.13	0.00	0	6559	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2377	-2.56	2.12	12	1.35	-6216.00	7517.00	25350	20240111	-37.24	13290	20231222	19.71	25350	-37.24	20240111	14230	11.81	20240201	25350	-37.24	20240111	13290	19.71	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
25	20240529	091326	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16070	-490	5	-2.96	784326100	48281	12.53	16580	16580	16070	21500	11600	16560	16244.99	0.00	0	-7052	17726	17142	16786	16202	15846	16965	16025	75	4940	500	11590	10	1	14940476	2401	-2.59	2.14	12	0.32	-6216.00	7517.00	25350	20240111	-36.61	13290	20231222	20.92	25350	-36.61	20240111	14230	12.93	20240201	25350	-36.61	20240111	13290	20.92	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
26	20240528	161321	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16560	-420	5	-2.47	6404246400	383087	76.78	17000	17370	16430	22050	11890	16980	16717.92	0.00	0	32645	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2474	-2.66	2.20	12	2.56	-6216.00	7517.00	25350	20240111	-34.67	13290	20231222	24.60	25350	-34.67	20240111	14230	16.37	20240201	25350	-34.67	20240111	13290	24.60	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
27	20240528	151323	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16530	-450	5	-2.65	6233268220	372755	74.71	17000	17370	16430	22050	11890	16980	16722.16	0.00	0	31625	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2470	-2.66	2.20	12	2.49	-6216.00	7517.00	25350	20240111	-34.79	13290	20231222	24.38	25350	-34.79	20240111	14230	16.16	20240201	25350	-34.79	20240111	13290	24.38	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
28	20240528	141327	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16470	-510	5	-3.00	5602137040	334469	67.04	17000	17370	16430	22050	11890	16980	16749.35	0.00	0	18159	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2461	-2.65	2.19	12	2.24	-6216.00	7517.00	25350	20240111	-35.03	13290	20231222	23.93	25350	-35.03	20240111	14230	15.74	20240201	25350	-35.03	20240111	13290	23.93	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
29	20240528	131321	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16540	-440	5	-2.59	4273313090	253857	50.88	17000	17370	16490	22050	11890	16980	16833.54	0.00	0	2227	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2471	-2.66	2.20	12	1.70	-6216.00	7517.00	25350	20240111	-34.75	13290	20231222	24.45	25350	-34.75	20240111	14230	16.23	20240201	25350	-34.75	20240111	13290	24.45	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
30	20240528	121323	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16530	-450	5	-2.65	3671231280	217479	43.59	17000	17370	16490	22050	11890	16980	16880.85	0.00	0	874	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2470	-2.66	2.20	12	1.46	-6216.00	7517.00	25350	20240111	-34.79	13290	20231222	24.38	25350	-34.79	20240111	14230	16.16	20240201	25350	-34.79	20240111	13290	24.38	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
31	20240528	111306	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16750	-230	5	-1.35	2463501440	144824	29.03	17000	17370	16750	22050	11890	16980	17010.31	0.00	0	-1093	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2503	-2.69	2.23	12	0.97	-6216.00	7517.00	25350	20240111	-33.93	13290	20231222	26.03	25350	-33.93	20240111	14230	17.71	20240201	25350	-33.93	20240111	13290	26.03	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
32	20240528	101320	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17120	140	2	0.82	1213871130	70786	14.19	17000	17370	16940	22050	11890	16980	17148.46	0.00	0	4422	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2558	-2.75	2.28	12	0.47	-6216.00	7517.00	25350	20240111	-32.47	13290	20231222	28.82	25350	-32.47	20240111	14230	20.31	20240201	25350	-32.47	20240111	13290	28.82	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
33	20240528	091325	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17150	170	2	1.00	360851120	21134	4.24	17000	17200	16940	22050	11890	16980	17074.44	0.00	0	-3704	19200	18090	17480	16370	15760	17785	16065	75	5070	500	11880	10	1	14940476	2562	-2.76	2.28	12	0.14	-6216.00	7517.00	25350	20240111	-32.35	13290	20231222	29.04	25350	-32.35	20240111	14230	20.52	20240201	25350	-32.35	20240111	13290	29.04	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
34	20240527	161306	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16980	-1480	5	-8.02	8575236030	494856	270.69	18500	18590	16870	23950	12930	18460	17329.01	0.00	0	-56582	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2537	-2.73	2.26	12	3.31	-6216.00	7517.00	25350	20240111	-33.02	13290	20231222	27.77	25350	-33.02	20240111	14230	19.33	20240201	25350	-33.02	20240111	13290	27.77	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
35	20240527	151324	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17040	-1420	5	-7.69	8398074980	484435	264.99	18500	18590	16870	23950	12930	18460	17335.81	0.00	0	-55283	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2546	-2.74	2.27	12	3.24	-6216.00	7517.00	25350	20240111	-32.78	13290	20231222	28.22	25350	-32.78	20240111	14230	19.75	20240201	25350	-32.78	20240111	13290	28.22	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
36	20240527	141321	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17050	-1410	5	-7.64	7266001870	417671	228.47	18500	18590	16870	23950	12930	18460	17396.47	0.00	0	-55439	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2547	-2.74	2.27	12	2.80	-6216.00	7517.00	25350	20240111	-32.74	13290	20231222	28.29	25350	-32.74	20240111	14230	19.82	20240201	25350	-32.74	20240111	13290	28.29	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
37	20240527	131320	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17120	-1340	5	-7.26	6932016160	398143	217.79	18500	18590	16870	23950	12930	18460	17410.87	0.00	0	-54267	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2558	-2.75	2.28	12	2.66	-6216.00	7517.00	25350	20240111	-32.47	13290	20231222	28.82	25350	-32.47	20240111	14230	20.31	20240201	25350	-32.47	20240111	13290	28.82	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
38	20240527	121320	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16940	-1520	5	-8.23	6515549010	373729	204.43	18500	18590	16870	23950	12930	18460	17433.89	0.00	0	-53389	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2531	-2.73	2.25	12	2.50	-6216.00	7517.00	25350	20240111	-33.18	13290	20231222	27.46	25350	-33.18	20240111	14230	19.04	20240201	25350	-33.18	20240111	13290	27.46	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
39	20240527	111319	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17210	-1250	5	-6.77	5276012560	300794	164.54	18500	18590	17100	23950	12930	18460	17540.29	0.00	0	-54816	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2571	-2.77	2.29	12	2.01	-6216.00	7517.00	25350	20240111	-32.11	13290	20231222	29.50	25350	-32.11	20240111	14230	20.94	20240201	25350	-32.11	20240111	13290	29.50	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
40	20240527	101317	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17390	-1070	5	-5.80	3816489370	216046	118.18	18500	18590	17350	23950	12930	18460	17665.17	0.00	0	-52772	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2598	-2.80	2.31	12	1.45	-6216.00	7517.00	25350	20240111	-31.40	13290	20231222	30.85	25350	-31.40	20240111	14230	22.21	20240201	25350	-31.40	20240111	13290	30.85	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
41	20240527	091320	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17600	-860	5	-4.66	1361180660	76117	41.64	18500	18590	17570	23950	12930	18460	17882.74	0.00	0	-14359	19013	18736	18253	17976	17493	18875	18115	75	5490	500	12920	10	1	14940476	2630	-2.83	2.34	12	0.51	-6216.00	7517.00	25350	20240111	-30.57	13290	20231222	32.43	25350	-30.57	20240111	14230	23.68	20240201	25350	-30.57	20240111	13290	32.43	20231222	2.20	N	451760	500	74 억		0	N	N	0	N	00	N
42	20240524	161204	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18460	200	2	1.10	3268982720	179875	100.78	18100	18530	17770	23700	12790	18260	18172.36	0.00	0	25853	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2758	-2.97	2.46	12	1.20	-6216.00	7517.00	25350	20240111	-27.18	13290	20231222	38.90	25350	-27.18	20240111	14230	29.73	20240201	25350	-27.18	20240111	13290	38.90	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
43	20240524	151207	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18320	60	2	0.33	3003297760	165472	92.71	18100	18530	17770	23700	12790	18260	18149.76	0.00	0	24314	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2737	-2.95	2.44	12	1.11	-6216.00	7517.00	25350	20240111	-27.73	13290	20231222	37.85	25350	-27.73	20240111	14230	28.74	20240201	25350	-27.73	20240111	13290	37.85	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
44	20240524	141212	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18370	110	2	0.60	2536049180	139988	78.43	18100	18530	17770	23700	12790	18260	18116.00	0.00	0	20350	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2745	-2.96	2.44	12	0.94	-6216.00	7517.00	25350	20240111	-27.53	13290	20231222	38.22	25350	-27.53	20240111	14230	29.09	20240201	25350	-27.53	20240111	13290	38.22	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
45	20240524	131206	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18230	-30	5	-0.16	1862777790	103319	57.89	18100	18360	17770	23700	12790	18260	18028.97	0.00	0	2951	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2724	-2.93	2.43	12	0.69	-6216.00	7517.00	25350	20240111	-28.09	13290	20231222	37.17	25350	-28.09	20240111	14230	28.11	20240201	25350	-28.09	20240111	13290	37.17	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
46	20240524	121209	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18120	-140	5	-0.77	1495785040	83186	46.61	18100	18190	17770	23700	12790	18260	17980.60	0.00	0	-333	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2707	-2.92	2.41	12	0.56	-6216.00	7517.00	25350	20240111	-28.52	13290	20231222	36.34	25350	-28.52	20240111	14230	27.34	20240201	25350	-28.52	20240111	13290	36.34	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
47	20240524	111208	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18000	-260	5	-1.42	1306269830	72691	40.73	18100	18190	17770	23700	12790	18260	17969.44	0.00	0	-3597	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2689	-2.90	2.39	12	0.49	-6216.00	7517.00	25350	20240111	-28.99	13290	20231222	35.44	25350	-28.99	20240111	14230	26.49	20240201	25350	-28.99	20240111	13290	35.44	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
48	20240524	101215	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18080	-180	5	-0.99	877524830	48958	27.43	18100	18160	17770	23700	12790	18260	17922.77	0.00	0	-894	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2701	-2.91	2.41	12	0.33	-6216.00	7517.00	25350	20240111	-28.68	13290	20231222	36.04	25350	-28.68	20240111	14230	27.06	20240201	25350	-28.68	20240111	13290	36.04	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
49	20240524	091208	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17970	-290	5	-1.59	215465670	11996	6.72	18100	18100	17850	23700	12790	18260	17956.83	0.00	0	894	18640	18450	18100	17910	17560	18545	18005	75	5440	500	12780	10	1	14940476	2685	-2.89	2.39	12	0.08	-6216.00	7517.00	25350	20240111	-29.11	13290	20231222	35.21	25350	-29.11	20240111	14230	26.28	20240201	25350	-29.11	20240111	13290	35.21	20231222	2.13	N	451760	500	74 억		0	N	N	24	N	00	N
50	20240523	161205	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18260	210	2	1.16	3173615750	176982	63.37	18090	18290	17750	23450	12640	18050	17931.14	0.00	0	14199	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2728	-2.94	2.43	12	1.18	-6216.00	7517.00	25350	20240111	-27.97	13290	20231222	37.40	25350	-27.97	20240111	14230	28.32	20240201	25350	-27.97	20240111	13290	37.40	20231222	2.11	N	451760	500	74 억		0	N	N	24	N	00	N
51	20240523	151208	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18220	170	2	0.94	3033151430	169287	60.61	18090	18290	17750	23450	12640	18050	17917.21	0.00	0	15136	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2722	-2.93	2.42	12	1.13	-6216.00	7517.00	25350	20240111	-28.13	13290	20231222	37.10	25350	-28.13	20240111	14230	28.04	20240201	25350	-28.13	20240111	13290	37.10	20231222	2.11	N	451760	500	74 억		0	N	N	23	N	00	N
52	20240523	141211	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17830	-220	5	-1.22	2412593600	134887	48.29	18090	18170	17750	23450	12640	18050	17886.03	0.00	0	4601	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2664	-2.87	2.37	12	0.90	-6216.00	7517.00	25350	20240111	-29.66	13290	20231222	34.16	25350	-29.66	20240111	14230	25.30	20240201	25350	-29.66	20240111	13290	34.16	20231222	2.11	N	451760	500	74 억		0	N	N	23	N	00	N
53	20240523	131210	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17900	-150	5	-0.83	1996055110	111491	39.92	18090	18170	17760	23450	12640	18050	17903.28	0.00	0	2861	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2674	-2.88	2.38	12	0.75	-6216.00	7517.00	25350	20240111	-29.39	13290	20231222	34.69	25350	-29.39	20240111	14230	25.79	20240201	25350	-29.39	20240111	13290	34.69	20231222	2.11	N	451760	500	74 억		0	N	N	23	N	00	N
54	20240523	121205	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17910	-140	5	-0.78	1794418150	100213	35.88	18090	18170	17760	23450	12640	18050	17906.03	0.00	0	2401	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2676	-2.88	2.38	12	0.67	-6216.00	7517.00	25350	20240111	-29.35	13290	20231222	34.76	25350	-29.35	20240111	14230	25.86	20240201	25350	-29.35	20240111	13290	34.76	20231222	2.11	N	451760	500	74 억		0	N	N	23	N	00	N
55	20240523	111204	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17970	-80	5	-0.44	1504345640	84084	30.10	18090	18170	17760	23450	12640	18050	17890.98	0.00	0	2064	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2685	-2.89	2.39	12	0.56	-6216.00	7517.00	25350	20240111	-29.11	13290	20231222	35.21	25350	-29.11	20240111	14230	26.28	20240201	25350	-29.11	20240111	13290	35.21	20231222	2.11	N	451760	500	74 억		0	N	N	23	N	00	N
56	20240523	101206	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17850	-200	5	-1.11	1118075560	62431	22.35	18090	18170	17760	23450	12640	18050	17908.97	0.00	0	2559	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2667	-2.87	2.37	12	0.42	-6216.00	7517.00	25350	20240111	-29.59	13290	20231222	34.31	25350	-29.59	20240111	14230	25.44	20240201	25350	-29.59	20240111	13290	34.31	20231222	2.11	N	451760	500	74 억		0	N	N	23	N	00	N
57	20240523	091211	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17800	-250	5	-1.39	413768460	23038	8.25	18090	18170	17800	23450	12640	18050	17960.24	0.00	0	-4733	19550	18800	18380	17630	17210	18590	17420	75	5400	500	12630	10	1	14940476	2659	-2.86	2.37	12	0.15	-6216.00	7517.00	25350	20240111	-29.78	13290	20231222	33.94	25350	-29.78	20240111	14230	25.09	20240201	25350	-29.78	20240111	13290	33.94	20231222	2.11	N	451760	500	74 억		0	N	N	23	N	00	N
58	20240522	161155	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18050	-780	5	-4.14	5109102430	278069	149.30	19000	19130	17960	24450	13190	18830	18374.59	0.00	0	-60062	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2697	-2.90	2.40	12	1.86	-6216.00	7517.00	25350	20240111	-28.80	13290	20231222	35.82	25350	-28.80	20240111	14230	26.84	20240201	25350	-28.80	20240111	13290	35.82	20231222	2.22	N	451760	500	74 억		0	N	N	23	N	00	N
59	20240522	151204	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18100	-730	5	-3.88	4905577520	266802	143.25	19000	19130	17960	24450	13190	18830	18386.58	0.00	0	-59420	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2704	-2.91	2.41	12	1.79	-6216.00	7517.00	25350	20240111	-28.60	13290	20231222	36.19	25350	-28.60	20240111	14230	27.20	20240201	25350	-28.60	20240111	13290	36.19	20231222	2.22	N	451760	500	74 억		0	N	N	1	N	00	N
60	20240522	141203	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18200	-630	5	-3.35	4012653400	217357	116.70	19000	19130	17980	24450	13190	18830	18461.12	0.00	0	-52177	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2719	-2.93	2.42	12	1.45	-6216.00	7517.00	25350	20240111	-28.21	13290	20231222	36.95	25350	-28.21	20240111	14230	27.90	20240201	25350	-28.21	20240111	13290	36.95	20231222	2.22	N	451760	500	74 억		0	N	N	1	N	00	N
61	20240522	131158	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18330	-500	5	-2.66	3648781080	197415	105.99	19000	19130	17980	24450	13190	18830	18482.80	0.00	0	-46037	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2739	-2.95	2.44	12	1.32	-6216.00	7517.00	25350	20240111	-27.69	13290	20231222	37.92	25350	-27.69	20240111	14230	28.81	20240201	25350	-27.69	20240111	13290	37.92	20231222	2.22	N	451760	500	74 억		0	N	N	1	N	00	N
62	20240522	121253	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18420	-410	5	-2.18	3395487300	183609	98.58	19000	19130	17980	24450	13190	18830	18493.03	0.00	0	-41514	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2752	-2.96	2.45	12	1.23	-6216.00	7517.00	25350	20240111	-27.34	13290	20231222	38.60	25350	-27.34	20240111	14230	29.44	20240201	25350	-27.34	20240111	13290	38.60	20231222	2.22	N	451760	500	74 억		0	N	N	1	N	00	N
63	20240522	111209	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18270	-560	5	-2.97	2983932800	161221	86.56	19000	19130	17980	24450	13190	18830	18508.34	0.00	0	-41528	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2730	-2.94	2.43	12	1.08	-6216.00	7517.00	25350	20240111	-27.93	13290	20231222	37.47	25350	-27.93	20240111	14230	28.39	20240201	25350	-27.93	20240111	13290	37.47	20231222	2.22	N	451760	500	74 억		0	N	N	1	N	00	N
64	20240522	101201	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18260	-570	5	-3.03	2456089600	132313	71.04	19000	19130	17980	24450	13190	18830	18562.72	0.00	0	-30755	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2728	-2.94	2.43	12	0.89	-6216.00	7517.00	25350	20240111	-27.97	13290	20231222	37.40	25350	-27.97	20240111	14230	28.32	20240201	25350	-27.97	20240111	13290	37.40	20231222	2.22	N	451760	500	74 억		0	N	N	1	N	00	N
65	20240522	091204	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19000	170	2	0.90	413809110	21722	11.66	19000	19130	18930	24450	13190	18830	19050.23	0.00	0	4180	19363	19096	18823	18556	18283	19230	18690	75	5620	500	13180	10	1	14940476	2839	-3.06	2.53	12	0.15	-6216.00	7517.00	25350	20240111	-25.05	13290	20231222	42.96	25350	-25.05	20240111	14230	33.52	20240201	25350	-25.05	20240111	13290	42.96	20231222	2.22	N	451760	500	74 억		0	N	N	1	N	00	N
66	20240521	161144	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18830	270	2	1.45	3478485650	184497	92.53	18560	19090	18550	24100	13000	18560	18853.89	0.00	0	286	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2813	-3.03	2.50	12	1.23	-6216.00	7517.00	25350	20240111	-25.72	13290	20231222	41.69	25350	-25.72	20240111	14230	32.33	20240201	25350	-25.72	20240111	13290	41.69	20231222	2.17	N	451760	500	74 억		0	N	N	1	N	00	N
67	20240521	151158	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18990	430	2	2.32	3189707560	169171	84.85	18560	19090	18550	24100	13000	18560	18854.93	0.00	0	-783	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2837	-3.06	2.53	12	1.13	-6216.00	7517.00	25350	20240111	-25.09	13290	20231222	42.89	25350	-25.09	20240111	14230	33.45	20240201	25350	-25.09	20240111	13290	42.89	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
68	20240521	141158	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18730	170	2	0.92	2637747500	139888	70.16	18560	19090	18550	24100	13000	18560	18856.14	0.00	0	-7269	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2798	-3.01	2.49	12	0.94	-6216.00	7517.00	25350	20240111	-26.11	13290	20231222	40.93	25350	-26.11	20240111	14230	31.62	20240201	25350	-26.11	20240111	13290	40.93	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
69	20240521	131156	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18770	210	2	1.13	2300859150	121889	61.13	18560	19090	18550	24100	13000	18560	18876.68	0.00	0	-9426	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2804	-3.02	2.50	12	0.82	-6216.00	7517.00	25350	20240111	-25.96	13290	20231222	41.23	25350	-25.96	20240111	14230	31.90	20240201	25350	-25.96	20240111	13290	41.23	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
70	20240521	121152	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18800	240	2	1.29	2176308740	115255	57.80	18560	19090	18550	24100	13000	18560	18882.55	0.00	0	-9287	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2809	-3.02	2.50	12	0.77	-6216.00	7517.00	25350	20240111	-25.84	13290	20231222	41.46	25350	-25.84	20240111	14230	32.12	20240201	25350	-25.84	20240111	13290	41.46	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
71	20240521	111154	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18960	400	2	2.16	1886188980	99874	50.09	18560	19090	18550	24100	13000	18560	18885.69	0.00	0	-5234	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2833	-3.05	2.52	12	0.67	-6216.00	7517.00	25350	20240111	-25.21	13290	20231222	42.66	25350	-25.21	20240111	14230	33.24	20240201	25350	-25.21	20240111	13290	42.66	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
72	20240521	101154	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19040	480	2	2.59	1274851640	67672	33.94	18560	19090	18550	24100	13000	18560	18838.69	0.00	0	2185	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2845	-3.06	2.53	12	0.45	-6216.00	7517.00	25350	20240111	-24.89	13290	20231222	43.27	25350	-24.89	20240111	14230	33.80	20240201	25350	-24.89	20240111	13290	43.27	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
73	20240521	091150	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18700	140	2	0.75	192700260	10335	5.18	18560	18800	18550	24100	13000	18560	18645.40	0.00	0	1045	19460	19010	18500	18050	17540	18755	17795	75	5540	500	12990	10	1	14940476	2794	-3.01	2.49	12	0.07	-6216.00	7517.00	25350	20240111	-26.23	13290	20231222	40.71	25350	-26.23	20240111	14230	31.41	20240201	25350	-26.23	20240111	13290	40.71	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
74	20240517	161158	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18640	-760	5	-3.92	4898098130	261204	81.50	19400	19430	18470	25200	13580	19400	18751.58	0.00	0	-50731	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2785	-3.00	2.48	12	1.75	-6216.00	7517.00	25350	20240111	-26.47	13290	20231222	40.26	25350	-26.47	20240111	14230	30.99	20240201	25350	-26.47	20240111	13290	40.26	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
75	20240517	151201	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18580	-820	5	-4.23	4715727410	251405	78.44	19400	19430	18470	25200	13580	19400	18756.73	0.00	0	-50803	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2776	-2.99	2.47	12	1.68	-6216.00	7517.00	25350	20240111	-26.71	13290	20231222	39.80	25350	-26.71	20240111	14230	30.57	20240201	25350	-26.71	20240111	13290	39.80	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
76	20240517	141151	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18530	-870	5	-4.48	4411685040	235068	73.34	19400	19430	18470	25200	13580	19400	18766.89	0.00	0	-49224	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2768	-2.98	2.47	12	1.57	-6216.00	7517.00	25350	20240111	-26.90	13290	20231222	39.43	25350	-26.90	20240111	14230	30.22	20240201	25350	-26.90	20240111	13290	39.43	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
77	20240517	131143	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18530	-870	5	-4.48	3897927510	207368	64.70	19400	19430	18480	25200	13580	19400	18796.28	0.00	0	-45545	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2768	-2.98	2.47	12	1.39	-6216.00	7517.00	25350	20240111	-26.90	13290	20231222	39.43	25350	-26.90	20240111	14230	30.22	20240201	25350	-26.90	20240111	13290	39.43	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
78	20240517	121142	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18530	-870	5	-4.48	3666587120	194875	60.80	19400	19430	18480	25200	13580	19400	18814.17	0.00	0	-45618	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2768	-2.98	2.47	12	1.30	-6216.00	7517.00	25350	20240111	-26.90	13290	20231222	39.43	25350	-26.90	20240111	14230	30.22	20240201	25350	-26.90	20240111	13290	39.43	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
79	20240517	111143	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18570	-830	5	-4.28	3136159060	166312	51.89	19400	19430	18530	25200	13580	19400	18856.10	0.00	0	-38578	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2774	-2.99	2.47	12	1.11	-6216.00	7517.00	25350	20240111	-26.75	13290	20231222	39.73	25350	-26.75	20240111	14230	30.50	20240201	25350	-26.75	20240111	13290	39.73	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
80	20240517	101135	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18870	-530	5	-2.73	1930784700	101718	31.74	19400	19430	18650	25200	13580	19400	18980.51	0.00	0	-26398	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2819	-3.04	2.51	12	0.68	-6216.00	7517.00	25350	20240111	-25.56	13290	20231222	41.99	25350	-25.56	20240111	14230	32.61	20240201	25350	-25.56	20240111	13290	41.99	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
81	20240517	091143	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19060	-340	5	-1.75	620522410	32502	10.14	19400	19430	18740	25200	13580	19400	19088.96	0.00	0	-5830	20820	20110	19690	18980	18560	19900	18770	75	5800	500	13580	10	1	14940476	2848	-3.07	2.54	12	0.22	-6216.00	7517.00	25350	20240111	-24.81	13290	20231222	43.42	25350	-24.81	20240111	14230	33.94	20240201	25350	-24.81	20240111	13290	43.42	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
82	20240516	161132	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19400	-100	5	-0.51	6327079010	318912	134.96	19630	20400	19270	25350	13650	19500	19843.22	0.00	0	-15081	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	10	1	14940476	2898	-3.12	2.58	12	2.13	-6216.00	7517.00	25350	20240111	-23.47	13290	20231222	45.97	25350	-23.47	20240111	14230	36.33	20240201	25350	-23.47	20240111	13290	45.97	20231222	1.99	N	451760	500	74 억		0	N	N	2	N	00	N
83	20240516	151131	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19460	-40	5	-0.21	5915934160	297711	125.99	19630	20400	19270	25350	13650	19500	19872.85	0.00	0	-15067	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	10	1	14940476	2907	-3.13	2.59	12	1.99	-6216.00	7517.00	25350	20240111	-23.23	13290	20231222	46.43	25350	-23.23	20240111	14230	36.75	20240201	25350	-23.23	20240111	13290	46.43	20231222	1.99	N	451760	500	74 억		0	N	N	1	N	00	N
84	20240516	141139	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19790	290	2	1.49	5138443710	258048	109.21	19630	20400	19270	25350	13650	19500	19914.60	0.00	0	-3472	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	10	1	14940476	2957	-3.18	2.63	12	1.73	-6216.00	7517.00	25350	20240111	-21.93	13290	20231222	48.91	25350	-21.93	20240111	14230	39.07	20240201	25350	-21.93	20240111	13290	48.91	20231222	1.99	N	451760	500	74 억		0	N	N	1	N	00	N
85	20240516	131132	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19800	300	2	1.54	4805624710	241253	102.10	19630	20400	19270	25350	13650	19500	19921.46	0.00	0	-2450	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	10	1	14940476	2958	-3.19	2.63	12	1.61	-6216.00	7517.00	25350	20240111	-21.89	13290	20231222	48.98	25350	-21.89	20240111	14230	39.14	20240201	25350	-21.89	20240111	13290	48.98	20231222	1.99	N	451760	500	74 억		0	N	N	1	N	00	N
86	20240516	121129	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19860	360	2	1.85	4380111320	219777	93.01	19630	20400	19270	25350	13650	19500	19932.08	0.00	0	3324	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	10	1	14940476	2967	-3.19	2.64	12	1.47	-6216.00	7517.00	25350	20240111	-21.66	13290	20231222	49.44	25350	-21.66	20240111	14230	39.56	20240201	25350	-21.66	20240111	13290	49.44	20231222	1.99	N	451760	500	74 억		0	N	N	1	N	00	N
87	20240516	111128	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19840	340	2	1.74	4088832060	205137	86.81	19630	20400	19270	25350	13650	19500	19934.66	0.00	0	6624	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	10	1	14940476	2964	-3.19	2.64	12	1.37	-6216.00	7517.00	25350	20240111	-21.74	13290	20231222	49.29	25350	-21.74	20240111	14230	39.42	20240201	25350	-21.74	20240111	13290	49.29	20231222	1.99	N	451760	500	74 억		0	N	N	1	N	00	N
88	20240516	101132	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	550	2	2.82	3159822420	158581	67.11	19630	20400	19270	25350	13650	19500	19928.74	0.00	0	5334	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	50	1	14940476	2996	-3.23	2.67	12	1.06	-6216.00	7517.00	25350	20240111	-20.91	13290	20231222	50.87	25350	-20.91	20240111	14230	40.90	20240201	25350	-20.91	20240111	13290	50.87	20231222	1.99	N	451760	500	74 억		0	N	N	1	N	00	N
89	20240516	091132	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19290	-210	5	-1.08	487016290	25016	10.59	19630	19630	19280	25350	13650	19500	19466.65	0.00	0	-11539	20153	19826	19483	19156	18813	19990	19320	75	5850	500	13650	10	1	14940476	2882	-3.10	2.57	12	0.17	-6216.00	7517.00	25350	20240111	-23.91	13290	20231222	45.15	25350	-23.91	20240111	14230	35.56	20240201	25350	-23.91	20240111	13290	45.15	20231222	1.99	N	451760	500	74 억		0	N	N	1	N	00	N
90	20240514	161145	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19500	420	2	2.20	4543688360	232819	97.64	19390	19810	19140	24800	13360	19080	19516.08	0.00	0	13165	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2913	-3.14	2.59	12	1.56	-6216.00	7517.00	25350	20240111	-23.08	13290	20231222	46.73	25350	-23.08	20240111	14230	37.03	20240201	25350	-23.08	20240111	13290	46.73	20231222	2.14	N	451760	500	74 억		0	N	N	1	N	00	N
91	20240514	151147	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19470	390	2	2.04	4327681100	221721	92.98	19390	19810	19140	24800	13360	19080	19518.60	0.00	0	15805	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2909	-3.13	2.59	12	1.48	-6216.00	7517.00	25350	20240111	-23.20	13290	20231222	46.50	25350	-23.20	20240111	14230	36.82	20240201	25350	-23.20	20240111	13290	46.50	20231222	2.14	N	451760	500	74 억		0	N	N	2	N	00	N
92	20240514	141148	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19720	640	2	3.35	3762469160	192882	80.89	19390	19810	19140	24800	13360	19080	19506.60	0.00	0	19039	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2946	-3.17	2.62	12	1.29	-6216.00	7517.00	25350	20240111	-22.21	13290	20231222	48.38	25350	-22.21	20240111	14230	38.58	20240201	25350	-22.21	20240111	13290	48.38	20231222	2.14	N	451760	500	74 억		0	N	N	2	N	00	N
93	20240514	131148	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19610	530	2	2.78	3438322900	176397	73.98	19390	19810	19140	24800	13360	19080	19491.97	0.00	0	17930	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2930	-3.15	2.61	12	1.18	-6216.00	7517.00	25350	20240111	-22.64	13290	20231222	47.55	25350	-22.64	20240111	14230	37.81	20240201	25350	-22.64	20240111	13290	47.55	20231222	2.14	N	451760	500	74 억		0	N	N	2	N	00	N
94	20240514	121143	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19520	440	2	2.31	2974221310	152800	64.08	19390	19810	19140	24800	13360	19080	19464.81	0.00	0	13236	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2916	-3.14	2.60	12	1.02	-6216.00	7517.00	25350	20240111	-23.00	13290	20231222	46.88	25350	-23.00	20240111	14230	37.17	20240201	25350	-23.00	20240111	13290	46.88	20231222	2.14	N	451760	500	74 억		0	N	N	2	N	00	N
95	20240514	111145	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19490	410	2	2.15	2746567490	141144	59.19	19390	19810	19140	24800	13360	19080	19459.34	0.00	0	11938	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2912	-3.14	2.59	12	0.94	-6216.00	7517.00	25350	20240111	-23.12	13290	20231222	46.65	25350	-23.12	20240111	14230	36.96	20240201	25350	-23.12	20240111	13290	46.65	20231222	2.14	N	451760	500	74 억		0	N	N	2	N	00	N
96	20240514	101143	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19690	610	2	3.20	1843967760	94859	39.78	19390	19810	19140	24800	13360	19080	19439.06	0.00	0	16723	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2942	-3.17	2.62	12	0.63	-6216.00	7517.00	25350	20240111	-22.33	13290	20231222	48.16	25350	-22.33	20240111	14230	38.37	20240201	25350	-22.33	20240111	13290	48.16	20231222	2.14	N	451760	500	74 억		0	N	N	2	N	00	N
97	20240514	091144	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19500	420	2	2.20	680197490	35157	14.74	19390	19550	19140	24800	13360	19080	19347.47	0.00	0	3295	20026	19552	19316	18842	18606	19435	18725	75	5720	500	13350	10	1	14940476	2913	-3.14	2.59	12	0.24	-6216.00	7517.00	25350	20240111	-23.08	13290	20231222	46.73	25350	-23.08	20240111	14230	37.03	20240201	25350	-23.08	20240111	13290	46.73	20231222	2.14	N	451760	500	74 억		0	N	N	2	N	00	N
98	20240513	161141	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19080	-670	5	-3.39	4566021660	235653	49.28	19770	19790	19080	25650	13830	19750	19376.42	0.00	0	-33324	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2851	-3.07	2.54	12	1.58	-6216.00	7517.00	25350	20240111	-24.73	13290	20231222	43.57	25350	-24.73	20240111	14230	34.08	20240201	25350	-24.73	20240111	13290	43.57	20231222	2.07	N	451760	500	74 억		0	N	N	2	N	00	N
99	20240513	151145	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19100	-650	5	-3.29	4344948130	224075	46.86	19770	19790	19080	25650	13830	19750	19389.96	0.00	0	-30615	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2854	-3.07	2.54	12	1.50	-6216.00	7517.00	25350	20240111	-24.65	13290	20231222	43.72	25350	-24.65	20240111	14230	34.22	20240201	25350	-24.65	20240111	13290	43.72	20231222	2.07	N	451760	500	74 억		0	N	N	14	N	00	N
100	20240513	141145	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19340	-410	5	-2.08	3764170750	193757	40.52	19770	19790	19140	25650	13830	19750	19426.62	0.00	0	-29760	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2889	-3.11	2.57	12	1.30	-6216.00	7517.00	25350	20240111	-23.71	13290	20231222	45.52	25350	-23.71	20240111	14230	35.91	20240201	25350	-23.71	20240111	13290	45.52	20231222	2.07	N	451760	500	74 억		0	N	N	14	N	00	N
101	20240513	131139	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19270	-480	5	-2.43	3181195830	163455	34.18	19770	19790	19140	25650	13830	19750	19461.52	0.00	0	-23275	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2879	-3.10	2.56	12	1.09	-6216.00	7517.00	25350	20240111	-23.98	13290	20231222	45.00	25350	-23.98	20240111	14230	35.42	20240201	25350	-23.98	20240111	13290	45.00	20231222	2.07	N	451760	500	74 억		0	N	N	14	N	00	N
102	20240513	121142	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19440	-310	5	-1.57	2823782710	144974	30.32	19770	19790	19140	25650	13830	19750	19477.11	0.00	0	-14116	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2904	-3.13	2.59	12	0.97	-6216.00	7517.00	25350	20240111	-23.31	13290	20231222	46.28	25350	-23.31	20240111	14230	36.61	20240201	25350	-23.31	20240111	13290	46.28	20231222	2.07	N	451760	500	74 억		0	N	N	14	N	00	N
103	20240513	111141	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19450	-300	5	-1.52	2667885990	136928	28.64	19770	19790	19140	25650	13830	19750	19483.09	0.00	0	-12069	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2906	-3.13	2.59	12	0.92	-6216.00	7517.00	25350	20240111	-23.27	13290	20231222	46.35	25350	-23.27	20240111	14230	36.68	20240201	25350	-23.27	20240111	13290	46.35	20231222	2.07	N	451760	500	74 억		0	N	N	14	N	00	N
104	20240513	101141	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19700	-50	5	-0.25	2167208400	111172	23.25	19770	19790	19140	25650	13830	19750	19493.28	0.00	0	-4753	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2943	-3.17	2.62	12	0.74	-6216.00	7517.00	25350	20240111	-22.29	13290	20231222	48.23	25350	-22.29	20240111	14230	38.44	20240201	25350	-22.29	20240111	13290	48.23	20231222	2.07	N	451760	500	74 억		0	N	N	14	N	00	N
105	20240513	091144	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19170	-580	5	-2.94	751973110	38792	8.11	19770	19780	19140	25650	13830	19750	19381.00	0.00	0	-9528	20850	20300	19600	19050	18350	20575	19325	75	5900	500	13820	10	1	14940476	2864	-3.08	2.55	12	0.26	-6216.00	7517.00	25350	20240111	-24.38	13290	20231222	44.24	25350	-24.38	20240111	14230	34.72	20240201	25350	-24.38	20240111	13290	44.24	20231222	2.07	N	451760	500	74 억		0	N	N	14	N	00	N
106	20240510	161108	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19750	260	2	1.33	9359291570	476096	90.55	19490	20150	18900	25300	13650	19490	19658.19	0.03	0	2606	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	10	1	14940476	2951	-3.18	2.63	12	3.19	-6216.00	7517.00	25350	20240111	-22.09	13290	20231222	48.61	25350	-22.09	20240111	14230	38.79	20240201	25350	-22.09	20240111	13290	48.61	20231222	2.06	N	451760	500	74 억		4662	N	N	14	N	00	N
107	20240510	151118	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19820	330	2	1.69	9080942120	462034	87.87	19490	20150	18900	25300	13650	19490	19654.34	0.03	0	4090	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	10	1	14940476	2961	-3.19	2.64	12	3.09	-6216.00	7517.00	25350	20240111	-21.81	13290	20231222	49.13	25350	-21.81	20240111	14230	39.28	20240201	25350	-21.81	20240111	13290	49.13	20231222	2.06	N	451760	500	74 억		4662	N	N	65	N	00	N
108	20240510	141121	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20100	610	2	3.13	7790865290	396876	75.48	19490	20150	18900	25300	13650	19490	19630.54	0.03	0	12496	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	50	1	14940476	3003	-3.23	2.67	12	2.66	-6216.00	7517.00	25350	20240111	-20.71	13290	20231222	51.24	25350	-20.71	20240111	14230	41.25	20240201	25350	-20.71	20240111	13290	51.24	20231222	2.06	N	451760	500	74 억		4662	N	N	65	N	00	N
109	20240510	131110	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20050	560	2	2.87	6681120410	341488	64.95	19490	20150	18900	25300	13650	19490	19564.77	0.03	0	10280	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	50	1	14940476	2996	-3.23	2.67	12	2.29	-6216.00	7517.00	25350	20240111	-20.91	13290	20231222	50.87	25350	-20.91	20240111	14230	40.90	20240201	25350	-20.91	20240111	13290	50.87	20231222	2.06	N	451760	500	74 억		4662	N	N	65	N	00	N
110	20240510	121105	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19870	380	2	1.95	4988103190	256612	48.80	19490	19870	18900	25300	13650	19490	19438.27	0.03	0	7162	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	10	1	14940476	2969	-3.20	2.64	12	1.72	-6216.00	7517.00	25350	20240111	-21.62	13290	20231222	49.51	25350	-21.62	20240111	14230	39.63	20240201	25350	-21.62	20240111	13290	49.51	20231222	2.06	N	451760	500	74 억		4662	N	N	65	N	00	N
111	20240510	111112	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19710	220	2	1.13	3720019930	192470	36.60	19490	19800	18900	25300	13650	19490	19327.64	0.03	0	-10762	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	10	1	14940476	2945	-3.17	2.62	12	1.29	-6216.00	7517.00	25350	20240111	-22.25	13290	20231222	48.31	25350	-22.25	20240111	14230	38.51	20240201	25350	-22.25	20240111	13290	48.31	20231222	2.06	N	451760	500	74 억		4662	N	N	65	N	00	N
112	20240510	101110	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19140	-350	5	-1.80	2290285910	119283	22.69	19490	19560	18900	25300	13650	19490	19200.01	0.03	0	-19194	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	10	1	14940476	2860	-3.08	2.55	12	0.80	-6216.00	7517.00	25350	20240111	-24.50	13290	20231222	44.02	25350	-24.50	20240111	14230	34.50	20240201	25350	-24.50	20240111	13290	44.02	20231222	2.06	N	451760	500	74 억		4662	N	N	65	N	00	N
113	20240510	091114	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19290	-200	5	-1.03	777272570	40099	7.63	19490	19560	19190	25300	13650	19490	19383.37	0.03	0	-2134	20450	19970	19330	18850	18210	20210	19090	75	5810	500	13640	10	1	14940476	2882	-3.10	2.57	12	0.27	-6216.00	7517.00	25350	20240111	-23.91	13290	20231222	45.15	25350	-23.91	20240111	14230	35.56	20240201	25350	-23.91	20240111	13290	45.15	20231222	2.06	N	451760	500	74 억		4662	N	N	65	N	00	N
114	20240509	161134	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19490	800	2	4.28	10187365440	522733	180.84	18720	19810	18690	24250	13090	18690	19488.77	0.00	0	21589	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2912	-3.14	2.59	12	3.50	-6216.00	7517.00	25350	20240111	-23.12	13290	20231222	46.65	25350	-23.12	20240111	14230	36.96	20240201	25350	-23.12	20240111	13290	46.65	20231222	2.06	N	451760	500	74 억		0	N	N	65	N	00	N
115	20240509	151129	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19450	760	2	4.07	9974781130	511826	177.07	18720	19810	18690	24250	13090	18690	19488.73	0.00	0	21648	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2906	-3.13	2.59	12	3.43	-6216.00	7517.00	25350	20240111	-23.27	13290	20231222	46.35	25350	-23.27	20240111	14230	36.68	20240201	25350	-23.27	20240111	13290	46.35	20231222	2.06	N	451760	500	74 억		0	N	N	2	N	00	N
116	20240509	141001	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19320	630	2	3.37	8977520600	460621	159.35	18720	19810	18690	24250	13090	18690	19490.16	0.00	0	25878	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2886	-3.11	2.57	12	3.08	-6216.00	7517.00	25350	20240111	-23.79	13290	20231222	45.37	25350	-23.79	20240111	14230	35.77	20240201	25350	-23.79	20240111	13290	45.37	20231222	2.06	N	451760	500	74 억		0	N	N	2	N	00	N
117	20240509	131113	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19620	930	2	4.98	7954345780	408146	141.20	18720	19810	18690	24250	13090	18690	19489.11	0.00	0	33641	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2931	-3.16	2.61	12	2.73	-6216.00	7517.00	25350	20240111	-22.60	13290	20231222	47.63	25350	-22.60	20240111	14230	37.88	20240201	25350	-22.60	20240111	13290	47.63	20231222	2.06	N	451760	500	74 억		0	N	N	2	N	00	N
118	20240509	121107	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19440	750	2	4.01	7266849710	372967	129.03	18720	19810	18690	24250	13090	18690	19484.05	0.00	0	25730	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2904	-3.13	2.59	12	2.50	-6216.00	7517.00	25350	20240111	-23.31	13290	20231222	46.28	25350	-23.31	20240111	14230	36.61	20240201	25350	-23.31	20240111	13290	46.28	20231222	2.06	N	451760	500	74 억		0	N	N	2	N	00	N
119	20240509	111052	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19630	940	2	5.03	6536130970	335505	116.07	18720	19810	18690	24250	13090	18690	19481.64	0.00	0	35265	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2933	-3.16	2.61	12	2.25	-6216.00	7517.00	25350	20240111	-22.56	13290	20231222	47.71	25350	-22.56	20240111	14230	37.95	20240201	25350	-22.56	20240111	13290	47.71	20231222	2.06	N	451760	500	74 억		0	N	N	2	N	00	N
120	20240509	101056	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19680	990	2	5.30	4824046330	248101	85.83	18720	19810	18690	24250	13090	18690	19444.10	0.00	0	27433	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2940	-3.17	2.62	12	1.66	-6216.00	7517.00	25350	20240111	-22.37	13290	20231222	48.08	25350	-22.37	20240111	14230	38.30	20240201	25350	-22.37	20240111	13290	48.08	20231222	2.06	N	451760	500	74 억		0	N	N	2	N	00	N
121	20240509	091057	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18980	290	2	1.55	355221770	18894	6.54	18720	18980	18690	24250	13090	18690	18801.20	0.00	0	4289	19843	19266	18953	18376	18063	19110	18220	75	5560	500	13080	10	1	14940476	2836	-3.05	2.52	12	0.13	-6216.00	7517.00	25350	20240111	-25.13	13290	20231222	42.81	25350	-25.13	20240111	14230	33.38	20240201	25350	-25.13	20240111	13290	42.81	20231222	2.06	N	451760	500	74 억		0	N	N	2	N	00	N
122	20240508	161046	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18690	-840	5	-4.30	5458822060	287152	67.05	19530	19530	18640	25350	13680	19530	19011.44	0.00	0	-18609	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2792	-3.01	2.49	12	1.92	-6216.00	7517.00	25350	20240111	-26.27	13290	20231222	40.63	25350	-26.27	20240111	14230	31.34	20240201	25350	-26.27	20240111	13290	40.63	20231222	2.00	N	451760	500	74 억		0	N	N	2	N	00	N
123	20240508	151050	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18710	-820	5	-4.20	5102434000	268075	62.60	19530	19530	18660	25350	13680	19530	19033.50	0.00	0	-21902	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2795	-3.01	2.49	12	1.79	-6216.00	7517.00	25350	20240111	-26.19	13290	20231222	40.78	25350	-26.19	20240111	14230	31.48	20240201	25350	-26.19	20240111	13290	40.78	20231222	2.00	N	451760	500	74 억		0	N	N	21	N	00	N
124	20240508	141044	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18990	-540	5	-2.76	4003290550	209842	49.00	19530	19530	18880	25350	13680	19530	19077.51	0.00	0	-6257	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2837	-3.06	2.53	12	1.40	-6216.00	7517.00	25350	20240111	-25.09	13290	20231222	42.89	25350	-25.09	20240111	14230	33.45	20240201	25350	-25.09	20240111	13290	42.89	20231222	2.00	N	451760	500	74 억		0	N	N	21	N	00	N
125	20240508	131042	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18980	-550	5	-2.82	3568340330	186919	43.65	19530	19530	18880	25350	13680	19530	19090.16	0.00	0	-6911	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2836	-3.05	2.52	12	1.25	-6216.00	7517.00	25350	20240111	-25.13	13290	20231222	42.81	25350	-25.13	20240111	14230	33.38	20240201	25350	-25.13	20240111	13290	42.81	20231222	2.00	N	451760	500	74 억		0	N	N	21	N	00	N
126	20240508	121040	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19060	-470	5	-2.41	2976895410	155817	36.39	19530	19530	18900	25350	13680	19530	19104.91	0.00	0	-7249	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2848	-3.07	2.54	12	1.04	-6216.00	7517.00	25350	20240111	-24.81	13290	20231222	43.42	25350	-24.81	20240111	14230	33.94	20240201	25350	-24.81	20240111	13290	43.42	20231222	2.00	N	451760	500	74 억		0	N	N	21	N	00	N
127	20240508	111121	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19080	-450	5	-2.30	2594588190	135794	31.71	19530	19530	18900	25350	13680	19530	19106.61	0.00	0	-3116	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2851	-3.07	2.54	12	0.91	-6216.00	7517.00	25350	20240111	-24.73	13290	20231222	43.57	25350	-24.73	20240111	14230	34.08	20240201	25350	-24.73	20240111	13290	43.57	20231222	2.00	N	451760	500	74 억		0	N	N	21	N	00	N
128	20240508	101053	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19090	-440	5	-2.25	1692729520	88433	20.65	19530	19530	18900	25350	13680	19530	19141.11	0.00	0	-15061	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2852	-3.07	2.54	12	0.59	-6216.00	7517.00	25350	20240111	-24.69	13290	20231222	43.64	25350	-24.69	20240111	14230	34.15	20240201	25350	-24.69	20240111	13290	43.64	20231222	2.00	N	451760	500	74 억		0	N	N	21	N	00	N
129	20240508	091057	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19220	-310	5	-1.59	335443240	17395	4.06	19530	19530	19160	25350	13680	19530	19283.04	0.00	0	-4281	20036	19782	19376	19122	18716	19910	19250	75	5820	500	13670	10	1	14940476	2872	-3.09	2.56	12	0.12	-6216.00	7517.00	25350	20240111	-24.18	13290	20231222	44.62	25350	-24.18	20240111	14230	35.07	20240201	25350	-24.18	20240111	13290	44.62	20231222	2.00	N	451760	500	74 억		0	N	N	21	N	00	N
130	20240503	161117	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19110	-60	5	-0.31	7622468630	399711	63.22	19200	19260	18760	24900	13420	19170	19069.87	0.81	0	-101524	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2855	-3.07	2.54	12	2.68	-6216.00	7517.00	25350	20240111	-24.62	13290	20231222	43.79	25350	-24.62	20240111	14230	34.29	20240201	25350	-24.62	20240111	13290	43.79	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
131	20240503	151117	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19050	-120	5	-0.63	7342261750	385037	60.90	19200	19260	18760	24900	13420	19170	19068.96	0.81	0	-97259	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2846	-3.06	2.53	12	2.58	-6216.00	7517.00	25350	20240111	-24.85	13290	20231222	43.34	25350	-24.85	20240111	14230	33.87	20240201	25350	-24.85	20240111	13290	43.34	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
132	20240503	141120	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19090	-80	5	-0.42	6485495120	340093	53.79	19200	19260	18760	24900	13420	19170	19069.75	0.81	0	-68753	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2852	-3.07	2.54	12	2.28	-6216.00	7517.00	25350	20240111	-24.69	13290	20231222	43.64	25350	-24.69	20240111	14230	34.15	20240201	25350	-24.69	20240111	13290	43.64	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
133	20240503	131118	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19080	-90	5	-0.47	5945730600	311851	49.32	19200	19260	18760	24900	13420	19170	19065.92	0.81	0	-58613	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2851	-3.07	2.54	12	2.09	-6216.00	7517.00	25350	20240111	-24.73	13290	20231222	43.57	25350	-24.73	20240111	14230	34.08	20240201	25350	-24.73	20240111	13290	43.57	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
134	20240503	121115	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19230	60	2	0.31	5161876620	271013	42.86	19200	19260	18760	24900	13420	19170	19046.58	0.81	0	-46289	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2873	-3.09	2.56	12	1.81	-6216.00	7517.00	25350	20240111	-24.14	13290	20231222	44.70	25350	-24.14	20240111	14230	35.14	20240201	25350	-24.14	20240111	13290	44.70	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
135	20240503	111114	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19110	-60	5	-0.31	4190979270	220379	34.85	19200	19260	18760	24900	13420	19170	19017.11	0.81	0	-34119	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2855	-3.07	2.54	12	1.48	-6216.00	7517.00	25350	20240111	-24.62	13290	20231222	43.79	25350	-24.62	20240111	14230	34.29	20240201	25350	-24.62	20240111	13290	43.79	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
136	20240503	101110	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19000	-170	5	-0.89	3199321960	168206	26.60	19200	19260	18760	24900	13420	19170	19020.22	0.81	0	-30040	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2839	-3.06	2.53	12	1.13	-6216.00	7517.00	25350	20240111	-25.05	13290	20231222	42.96	25350	-25.05	20240111	14230	33.52	20240201	25350	-25.05	20240111	13290	42.96	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
137	20240503	091107	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19050	-120	5	-0.63	1358969760	71027	11.23	19200	19260	18890	24900	13420	19170	19133.12	0.81	0	-13467	20363	19766	18593	17996	16823	20065	18295	75	5730	500	13410	10	1	14940476	2846	-3.06	2.53	12	0.48	-6216.00	7517.00	25350	20240111	-24.85	13290	20231222	43.34	25350	-24.85	20240111	14230	33.87	20240201	25350	-24.85	20240111	13290	43.34	20231222	2.19	N	451760	500	74 억		121138	N	N	0	N	00	N
138	20240502	161059	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19170	1530	2	8.67	11715002370	624154	258.08	17450	19190	17420	22900	12350	17640	18769.41	0.00	0	135121	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2864	-3.08	2.55	12	4.18	-6216.00	7517.00	25350	20240111	-24.38	13290	20231222	44.24	25350	-24.38	20240111	14230	34.72	20240201	25350	-24.38	20240111	13290	44.24	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
139	20240502	151104	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19070	1430	2	8.11	11007264710	587175	242.79	17450	19190	17420	22900	12350	17640	18746.62	0.00	0	134767	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2849	-3.07	2.54	12	3.93	-6216.00	7517.00	25350	20240111	-24.77	13290	20231222	43.49	25350	-24.77	20240111	14230	34.01	20240201	25350	-24.77	20240111	13290	43.49	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
140	20240502	141102	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	19150	1510	2	8.56	9425042530	504234	208.50	17450	19190	17420	22900	12350	17640	18692.34	0.00	0	124603	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2861	-3.08	2.55	12	3.37	-6216.00	7517.00	25350	20240111	-24.46	13290	20231222	44.09	25350	-24.46	20240111	14230	34.57	20240201	25350	-24.46	20240111	13290	44.09	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
141	20240502	131055	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18770	1130	2	6.41	7645842820	410537	169.75	17450	19140	17420	22900	12350	17640	18624.62	0.00	0	104573	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2804	-3.02	2.50	12	2.75	-6216.00	7517.00	25350	20240111	-25.96	13290	20231222	41.23	25350	-25.96	20240111	14230	31.90	20240201	25350	-25.96	20240111	13290	41.23	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
142	20240502	121055	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18740	1100	2	6.24	6625897600	356333	147.34	17450	19140	17420	22900	12350	17640	18595.37	0.00	0	95265	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2800	-3.01	2.49	12	2.39	-6216.00	7517.00	25350	20240111	-26.07	13290	20231222	41.01	25350	-26.07	20240111	14230	31.69	20240201	25350	-26.07	20240111	13290	41.01	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
143	20240502	111053	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18850	1210	2	6.86	5729391110	308722	127.65	17450	19140	17420	22900	12350	17640	18559.18	0.00	0	79241	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2816	-3.03	2.51	12	2.07	-6216.00	7517.00	25350	20240111	-25.64	13290	20231222	41.84	25350	-25.64	20240111	14230	32.47	20240201	25350	-25.64	20240111	13290	41.84	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
144	20240502	101052	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	18570	930	2	5.27	2191254190	120814	49.96	17450	18630	17420	22900	12350	17640	18138.48	0.00	0	24947	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2774	-2.99	2.47	12	0.81	-6216.00	7517.00	25350	20240111	-26.75	13290	20231222	39.73	25350	-26.75	20240111	14230	30.50	20240201	25350	-26.75	20240111	13290	39.73	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
145	20240502	091050	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	17640	0	3	0.00	138042140	7862	3.25	17450	17750	17420	22900	12350	17640	17555.38	0.00	0	-204	18586	18112	17866	17392	17146	17990	17270	75	5260	500	12340	10	1	14940476	2635	-2.84	2.35	12	0.05	-6216.00	7517.00	25350	20240111	-30.41	13290	20231222	32.73	25350	-30.41	20240111	14230	23.96	20240201	25350	-30.41	20240111	13290	32.73	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N