KissMeData/115310/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160829	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	150	2	0.72	47659650	2302	27.77	20750	21000	20450	26900	14500	20700	20703.46	3.73	0	-230	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	666	9.30	0.50	12	0.07	2242.00	41313.00	24650	20230622	-15.42	18450	20231024	13.01	23050	-9.54	20240202	20450	1.96	20240628	23750	-12.21	20230628	18450	13.01	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
3	20240628	150841	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-50	5	-0.24	34395850	1664	20.07	20750	21000	20450	26900	14500	20700	20670.58	3.73	0	-213	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	659	9.21	0.50	12	0.05	2242.00	41313.00	24650	20230622	-16.23	18450	20231024	11.92	23050	-10.41	20240202	20450	0.98	20240628	23750	-13.05	20230628	18450	11.92	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
4	20240628	140840	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20550	-150	5	-0.72	27255850	1319	15.91	20750	21000	20450	26900	14500	20700	20664.03	3.73	0	-66	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	656	9.17	0.50	12	0.04	2242.00	41313.00	24650	20230622	-16.63	18450	20231024	11.38	23050	-10.85	20240202	20450	0.49	20240628	23750	-13.47	20230628	18450	11.38	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
5	20240628	130839	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	0	3	0.00	18253400	883	10.65	20750	21000	20450	26900	14500	20700	20672.03	3.73	0	-43	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	661	9.23	0.50	12	0.03	2242.00	41313.00	24650	20230622	-16.02	18450	20231024	12.20	23050	-10.20	20240202	20450	1.22	20240628	23750	-12.84	20230628	18450	12.20	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
6	20240628	120838	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	0	3	0.00	14901950	721	8.70	20750	21000	20450	26900	14500	20700	20668.45	3.73	0	-11	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	661	9.23	0.50	12	0.02	2242.00	41313.00	24650	20230622	-16.02	18450	20231024	12.20	23050	-10.20	20240202	20450	1.22	20240628	23750	-12.84	20230628	18450	12.20	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
7	20240628	110824	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20550	-150	5	-0.72	10575650	512	6.18	20750	21000	20450	26900	14500	20700	20655.57	3.73	0	-11	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	656	9.17	0.50	12	0.02	2242.00	41313.00	24650	20230622	-16.63	18450	20231024	11.38	23050	-10.85	20240202	20450	0.49	20240628	23750	-13.47	20230628	18450	11.38	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
8	20240628	100821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	0	3	0.00	7141700	346	4.17	20750	21000	20450	26900	14500	20700	20640.75	3.73	0	-11	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	661	9.23	0.50	12	0.01	2242.00	41313.00	24650	20230622	-16.02	18450	20231024	12.20	23050	-10.20	20240202	20450	1.22	20240628	23750	-12.84	20230628	18450	12.20	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
9	20240628	090823	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	0	3	0.00	1456650	70	0.84	20750	21000	20550	26900	14500	20700	20809.29	3.73	0	-3	21200	20950	20700	20450	20200	20825	20325	16	6200	500	14490	50	1	3192883	661	9.23	0.50	12	0.00	2242.00	41313.00	24650	20230622	-16.02	18450	20231024	12.20	23050	-10.20	20240202	20450	1.22	20240625	23750	-12.84	20230628	18450	12.20	20231024	2.45	N	115310	500	15 억		118963	N	N	0	N	00	N
10	20240627	160817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-150	5	-0.72	169240050	8187	394.55	20750	20950	20450	27100	14600	20850	20671.74	3.73	0	-248	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	661	9.23	0.50	12	0.26	2242.00	41313.00	24950	20230621	-17.03	18450	20231024	12.20	23050	-10.20	20240202	20450	1.22	20240627	24550	-15.68	20230627	18450	12.20	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
11	20240627	150823	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20600	-250	5	-1.20	151866850	7345	353.98	20750	20950	20450	27100	14600	20850	20676.15	3.73	0	-228	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	658	9.19	0.50	12	0.23	2242.00	41313.00	24950	20230621	-17.43	18450	20231024	11.65	23050	-10.63	20240202	20450	0.73	20240627	24550	-16.09	20230627	18450	11.65	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
12	20240627	140820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-100	5	-0.48	129753750	6268	302.07	20750	20950	20650	27100	14600	20850	20700.91	3.73	0	24	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	663	9.26	0.50	12	0.20	2242.00	41313.00	24950	20230621	-16.83	18450	20231024	12.47	23050	-9.98	20240202	20450	1.47	20240625	24550	-15.48	20230627	18450	12.47	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
13	20240627	130819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-100	5	-0.48	127828750	6175	297.59	20750	20950	20650	27100	14600	20850	20700.94	3.73	0	37	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	663	9.26	0.50	12	0.19	2242.00	41313.00	24950	20230621	-16.83	18450	20231024	12.47	23050	-9.98	20240202	20450	1.47	20240625	24550	-15.48	20230627	18450	12.47	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
14	20240627	120822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-150	5	-0.72	126773000	6124	295.13	20750	20950	20650	27100	14600	20850	20700.94	3.73	0	87	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	661	9.23	0.50	12	0.19	2242.00	41313.00	24950	20230621	-17.03	18450	20231024	12.20	23050	-10.20	20240202	20450	1.22	20240625	24550	-15.68	20230627	18450	12.20	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
15	20240627	110822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-200	5	-0.96	125055250	6041	291.13	20750	20950	20650	27100	14600	20850	20701.01	3.73	0	87	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	659	9.21	0.50	12	0.19	2242.00	41313.00	24950	20230621	-17.23	18450	20231024	11.92	23050	-10.41	20240202	20450	0.98	20240625	24550	-15.89	20230627	18450	11.92	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
16	20240627	100821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	-50	5	-0.24	7874650	379	18.27	20750	20950	20650	27100	14600	20850	20776.86	3.73	0	-10	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	664	9.28	0.50	12	0.01	2242.00	41313.00	24950	20230621	-16.63	18450	20231024	12.74	23050	-9.76	20240202	20450	1.71	20240625	24550	-15.27	20230627	18450	12.74	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
17	20240627	090820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	100	2	0.48	3019300	145	6.99	20750	20950	20750	27100	14600	20850	20822.18	3.73	0	-9	21083	20966	20733	20616	20383	21025	20675	16	6250	500	14590	50	1	3192883	669	9.34	0.51	12	0.00	2242.00	41313.00	24950	20230621	-16.03	18450	20231024	13.55	23050	-9.11	20240202	20450	2.44	20240625	24550	-14.66	20230627	18450	13.55	20231024	2.57	N	115310	500	15 억		119211	N	N	0	N	00	N
18	20240626	160818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	200	2	0.97	40961450	1981	22.12	20750	20850	20500	26800	14500	20650	20677.16	3.73	0	-26	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	666	9.30	0.50	12	0.06	2242.00	41313.00	26250	20230620	-20.57	18450	20231024	13.01	23050	-9.54	20240202	20450	1.96	20240625	24550	-15.07	20230627	18450	13.01	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
19	20240626	150821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	150	2	0.73	33757350	1635	18.26	20750	20850	20500	26800	14500	20650	20646.70	3.73	0	-26	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	664	9.28	0.50	12	0.05	2242.00	41313.00	26250	20230620	-20.76	18450	20231024	12.74	23050	-9.76	20240202	20450	1.71	20240625	24550	-15.27	20230627	18450	12.74	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
20	20240626	140818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	150	2	0.73	29899800	1449	16.18	20750	20850	20500	26800	14500	20650	20634.78	3.73	0	-13	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	664	9.28	0.50	12	0.05	2242.00	41313.00	26250	20230620	-20.76	18450	20231024	12.74	23050	-9.76	20240202	20450	1.71	20240625	24550	-15.27	20230627	18450	12.74	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
21	20240626	130821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	100	2	0.48	29630200	1436	16.03	20750	20850	20500	26800	14500	20650	20633.84	3.73	0	-13	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	663	9.26	0.50	12	0.04	2242.00	41313.00	26250	20230620	-20.95	18450	20231024	12.47	23050	-9.98	20240202	20450	1.47	20240625	24550	-15.48	20230627	18450	12.47	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
22	20240626	120819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	-150	5	-0.73	28513600	1382	15.43	20750	20850	20500	26800	14500	20650	20632.13	3.73	0	-13	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	655	9.14	0.50	12	0.04	2242.00	41313.00	26250	20230620	-21.90	18450	20231024	11.11	23050	-11.06	20240202	20450	0.24	20240625	24550	-16.50	20230627	18450	11.11	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
23	20240626	110820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	150	2	0.73	17473800	846	9.45	20750	20850	20500	26800	14500	20650	20654.61	3.73	0	-23	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	664	9.28	0.50	12	0.03	2242.00	41313.00	26250	20230620	-20.76	18450	20231024	12.74	23050	-9.76	20240202	20450	1.71	20240625	24550	-15.27	20230627	18450	12.74	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
24	20240626	100818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20800	150	2	0.73	13505850	655	7.31	20750	20800	20500	26800	14500	20650	20619.62	3.73	0	3	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	664	9.28	0.50	12	0.02	2242.00	41313.00	26250	20230620	-20.76	18450	20231024	12.74	23050	-9.76	20240202	20450	1.71	20240625	24550	-15.27	20230627	18450	12.74	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
25	20240626	090820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	0	3	0.00	3771700	183	2.04	20750	20750	20500	26800	14500	20650	20610.38	3.73	0	-66	21183	20916	20683	20416	20183	20800	20300	16	6150	500	14450	50	1	3192883	659	9.21	0.50	12	0.01	2242.00	41313.00	26250	20230620	-21.33	18450	20231024	11.92	23050	-10.41	20240202	20450	0.98	20240625	24550	-15.89	20230627	18450	11.92	20231024	2.56	N	115310	500	15 억		119237	N	N	0	N	00	N
26	20240625	160818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-350	5	-1.67	184454250	8956	158.88	20800	20950	20450	27300	14700	21000	20595.61	3.72	0	311	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	659	9.21	0.50	12	0.28	2242.00	41313.00	27500	20230619	-24.91	18450	20231024	11.92	23050	-10.41	20240202	20450	0.98	20240625	24550	-15.89	20230627	18450	11.92	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
27	20240625	150815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20500	-500	5	-2.38	166427900	8081	143.36	20800	20950	20450	27300	14700	21000	20594.96	3.72	0	176	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	655	9.14	0.50	12	0.25	2242.00	41313.00	27500	20230619	-25.45	18450	20231024	11.11	23050	-11.06	20240202	20450	0.24	20240625	24550	-16.50	20230627	18450	11.11	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
28	20240625	140818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20650	-350	5	-1.67	116388050	5643	100.11	20800	20950	20500	27300	14700	21000	20625.21	3.72	0	220	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	659	9.21	0.50	12	0.18	2242.00	41313.00	27500	20230619	-24.91	18450	20231024	11.92	23050	-10.41	20240202	20500	0.73	20240625	24550	-15.89	20230627	18450	11.92	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
29	20240625	130819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-150	5	-0.71	40935250	1973	35.00	20800	20950	20700	27300	14700	21000	20747.72	3.72	0	157	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	666	9.30	0.50	12	0.06	2242.00	41313.00	27500	20230619	-24.18	18450	20231024	13.01	23050	-9.54	20240202	20500	1.71	20240104	24550	-15.07	20230627	18450	13.01	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
30	20240625	120821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20700	-300	5	-1.43	40437350	1949	34.58	20800	20950	20700	27300	14700	21000	20747.74	3.72	0	157	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	661	9.23	0.50	12	0.06	2242.00	41313.00	27500	20230619	-24.73	18450	20231024	12.20	23050	-10.20	20240202	20500	0.98	20240104	24550	-15.68	20230627	18450	12.20	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
31	20240625	110820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-250	5	-1.19	16445750	791	14.03	20800	20950	20750	27300	14700	21000	20791.09	3.72	0	158	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	663	9.26	0.50	12	0.02	2242.00	41313.00	27500	20230619	-24.55	18450	20231024	12.47	23050	-9.98	20240202	20500	1.22	20240104	24550	-15.48	20230627	18450	12.47	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
32	20240625	100818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-150	5	-0.71	4892300	235	4.17	20800	20950	20800	27300	14700	21000	20818.30	3.72	0	0	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	666	9.30	0.50	12	0.01	2242.00	41313.00	27500	20230619	-24.18	18450	20231024	13.01	23050	-9.54	20240202	20500	1.71	20240104	24550	-15.07	20230627	18450	13.01	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
33	20240625	090818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-50	5	-0.24	3432150	165	2.93	20800	20950	20800	27300	14700	21000	20800.91	3.72	0	0	21300	21150	20950	20800	20600	21175	20825	16	6300	500	14700	50	1	3192883	669	9.34	0.51	12	0.01	2242.00	41313.00	27500	20230619	-23.82	18450	20231024	13.55	23050	-9.11	20240202	20500	2.20	20240104	24550	-14.66	20230627	18450	13.55	20231024	2.55	N	115310	500	15 억		118926	N	N	0	N	00	N
34	20240624	160815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-150	5	-0.71	117491700	5634	181.92	21000	21100	20750	27450	14850	21150	20854.00	3.76	0	-969	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	671	9.37	0.51	12	0.18	2242.00	41313.00	27500	20230619	-23.64	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	24550	-14.46	20230627	18450	13.82	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
35	20240624	150815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20750	-400	5	-1.89	74022600	3550	114.63	21000	21100	20750	27450	14850	21150	20851.44	3.76	0	-394	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	663	9.26	0.50	12	0.11	2242.00	41313.00	27500	20230619	-24.55	18450	20231024	12.47	23050	-9.98	20240202	20500	1.22	20240104	24550	-15.48	20230627	18450	12.47	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
36	20240624	140817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-200	5	-0.95	62894350	3015	97.35	21000	21100	20800	27450	14850	21150	20860.48	3.76	0	-306	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	669	9.34	0.51	12	0.09	2242.00	41313.00	27500	20230619	-23.82	18450	20231024	13.55	23050	-9.11	20240202	20500	2.20	20240104	24550	-14.66	20230627	18450	13.55	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
37	20240624	130813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-200	5	-0.95	58002000	2780	89.76	21000	21100	20800	27450	14850	21150	20864.03	3.76	0	-306	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	669	9.34	0.51	12	0.09	2242.00	41313.00	27500	20230619	-23.82	18450	20231024	13.55	23050	-9.11	20240202	20500	2.20	20240104	24550	-14.66	20230627	18450	13.55	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
38	20240624	120815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-250	5	-1.18	57521800	2757	89.02	21000	21100	20800	27450	14850	21150	20863.91	3.76	0	-300	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	667	9.32	0.51	12	0.09	2242.00	41313.00	27500	20230619	-24.00	18450	20231024	13.28	23050	-9.33	20240202	20500	1.95	20240104	24550	-14.87	20230627	18450	13.28	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
39	20240624	110818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20850	-300	5	-1.42	29860550	1429	46.14	21000	21100	20850	27450	14850	21150	20896.12	3.76	0	-99	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	666	9.30	0.50	12	0.04	2242.00	41313.00	27500	20230619	-24.18	18450	20231024	13.01	23050	-9.54	20240202	20500	1.71	20240104	24550	-15.07	20230627	18450	13.01	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
40	20240624	100815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-250	5	-1.18	3500750	167	5.39	21000	21100	20900	27450	14850	21150	20962.57	3.76	0	-53	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	667	9.32	0.51	12	0.01	2242.00	41313.00	27500	20230619	-24.00	18450	20231024	13.28	23050	-9.33	20240202	20500	1.95	20240104	24550	-14.87	20230627	18450	13.28	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
41	20240624	090816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20950	-200	5	-0.95	1343600	64	2.07	21000	21050	20950	27450	14850	21150	20993.75	3.76	0	-62	21616	21382	21116	20882	20616	21250	20750	16	6300	500	14800	50	1	3192883	669	9.34	0.51	12	0.00	2242.00	41313.00	27500	20230619	-23.82	18450	20231024	13.55	23050	-9.11	20240202	20500	2.20	20240104	24550	-14.66	20230627	18450	13.55	20231024	2.56	N	115310	500	15 억		119895	N	N	0	N	00	N
42	20240621	160749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	0	3	0.00	64848700	3094	114.98	21250	21350	20850	27450	14850	21150	20959.50	3.76	0	-285	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	675	9.43	0.51	12	0.10	2242.00	41313.00	27500	20230619	-23.09	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	24950	-15.23	20230621	18450	14.63	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
43	20240621	150748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-150	5	-0.71	39689900	1895	70.42	21250	21350	20850	27450	14850	21150	20944.54	3.76	0	-194	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	671	9.37	0.51	12	0.06	2242.00	41313.00	27500	20230619	-23.64	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	24950	-15.83	20230621	18450	13.82	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
44	20240621	140748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-100	5	-0.47	35132900	1678	62.36	21250	21350	20850	27450	14850	21150	20937.37	3.76	0	-126	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	672	9.39	0.51	12	0.05	2242.00	41313.00	27500	20230619	-23.45	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	24950	-15.63	20230621	18450	14.09	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
45	20240621	130750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-150	5	-0.71	29332850	1401	52.06	21250	21350	20850	27450	14850	21150	20937.08	3.76	0	-32	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	671	9.37	0.51	12	0.04	2242.00	41313.00	27500	20230619	-23.64	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	24950	-15.83	20230621	18450	13.82	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
46	20240621	120752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-100	5	-0.47	29206850	1395	51.84	21250	21350	20850	27450	14850	21150	20936.81	3.76	0	-26	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	672	9.39	0.51	12	0.04	2242.00	41313.00	27500	20230619	-23.45	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	24950	-15.63	20230621	18450	14.09	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
47	20240621	110749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	20900	-250	5	-1.18	28912150	1381	51.32	21250	21350	20850	27450	14850	21150	20935.66	3.76	0	-23	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	667	9.32	0.51	12	0.04	2242.00	41313.00	27500	20230619	-24.00	18450	20231024	13.28	23050	-9.33	20240202	20500	1.95	20240104	24950	-16.23	20230621	18450	13.28	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
48	20240621	100747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-50	5	-0.24	3265500	154	5.72	21250	21350	20900	27450	14850	21150	21204.55	3.76	0	-55	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	674	9.41	0.51	12	0.00	2242.00	41313.00	27500	20230619	-23.27	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	24950	-15.43	20230621	18450	14.36	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
49	20240621	090752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-50	5	-0.24	2254750	106	3.94	21250	21350	21100	27450	14850	21150	21271.23	3.76	0	-19	21283	21216	21083	21016	20883	21250	21050	16	6300	500	14800	50	1	3192883	674	9.41	0.51	12	0.00	2242.00	41313.00	27500	20230619	-23.27	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	24950	-15.43	20230621	18450	14.36	20231024	2.51	N	115310	500	15 억		120180	N	N	0	N	00	N
50	20240620	160745	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	150	2	0.71	56704500	2689	35.14	21000	21150	20950	27300	14700	21000	21087.39	3.78	0	-518	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	675	9.43	0.51	12	0.08	2242.00	41313.00	28000	20230614	-24.46	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	26250	-19.43	20230620	18450	14.63	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
51	20240620	150746	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	51746050	2454	32.07	21000	21150	20950	27300	14700	21000	21086.41	3.78	0	-391	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	674	9.41	0.51	12	0.08	2242.00	41313.00	28000	20230614	-24.64	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	26250	-19.62	20230620	18450	14.36	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
52	20240620	140747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	29481050	1400	18.29	21000	21150	20950	27300	14700	21000	21057.89	3.78	0	-139	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	674	9.41	0.51	12	0.04	2242.00	41313.00	28000	20230614	-24.64	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	26250	-19.62	20230620	18450	14.36	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
53	20240620	130747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	26260550	1247	16.29	21000	21150	20950	27300	14700	21000	21058.98	3.78	0	-139	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	674	9.41	0.51	12	0.04	2242.00	41313.00	28000	20230614	-24.64	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	26250	-19.62	20230620	18450	14.36	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
54	20240620	120746	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	20399850	969	12.66	21000	21150	20950	27300	14700	21000	21052.48	3.78	0	-117	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	674	9.41	0.51	12	0.03	2242.00	41313.00	28000	20230614	-24.64	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	26250	-19.62	20230620	18450	14.36	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
55	20240620	110749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	150	2	0.71	14491850	689	9.00	21000	21150	20950	27300	14700	21000	21033.16	3.78	0	-117	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	675	9.43	0.51	12	0.02	2242.00	41313.00	28000	20230614	-24.46	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	26250	-19.43	20230620	18450	14.63	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
56	20240620	100746	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	9028300	430	5.62	21000	21100	20950	27300	14700	21000	20996.05	3.78	0	-1	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	674	9.41	0.51	12	0.01	2242.00	41313.00	28000	20230614	-24.64	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	26250	-19.62	20230620	18450	14.36	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
57	20240620	090753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	100	2	0.48	1701100	81	1.06	21000	21100	21000	27300	14700	21000	21001.23	3.78	0	0	21400	21200	21100	20900	20800	21150	20850	16	6300	500	14700	50	1	3192883	674	9.41	0.51	12	0.00	2242.00	41313.00	28000	20230614	-24.64	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	26250	-19.62	20230620	18450	14.36	20231024	2.58	N	115310	500	15 억		120699	N	N	0	N	00	N
58	20240619	160744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-350	5	-1.64	160282100	7603	82.09	21300	21300	21000	27750	14950	21350	21081.44	3.79	0	-399	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	671	9.37	0.51	12	0.24	2242.00	41313.00	28250	20230613	-25.66	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	27500	-23.64	20230619	18450	13.82	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
59	20240619	150742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	128446750	6088	65.73	21300	21300	21000	27750	14950	21350	21098.35	3.79	0	-189	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	672	9.39	0.51	12	0.19	2242.00	41313.00	28250	20230613	-25.49	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	27500	-23.45	20230619	18450	14.09	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
60	20240619	140749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	81149200	3839	41.45	21300	21300	21050	27750	14950	21350	21138.11	3.79	0	-99	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.12	2242.00	41313.00	28250	20230613	-24.96	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	27500	-22.91	20230619	18450	14.91	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
61	20240619	130740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	42959700	2031	21.93	21300	21300	21100	27750	14950	21350	21151.99	3.79	0	-84	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.06	2242.00	41313.00	28250	20230613	-24.78	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	27500	-22.73	20230619	18450	15.18	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
62	20240619	120743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	35228100	1665	17.98	21300	21300	21100	27750	14950	21350	21158.02	3.79	0	-80	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.05	2242.00	41313.00	28250	20230613	-25.13	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	27500	-23.09	20230619	18450	14.63	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
63	20240619	110744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	23070100	1090	11.77	21300	21300	21100	27750	14950	21350	21165.23	3.79	0	-80	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.03	2242.00	41313.00	28250	20230613	-25.13	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	27500	-23.09	20230619	18450	14.63	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
64	20240619	100744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-250	5	-1.17	13036200	615	6.64	21300	21300	21100	27750	14950	21350	21197.07	3.79	0	-118	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	674	9.41	0.51	12	0.02	2242.00	41313.00	28250	20230613	-25.31	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	27500	-23.27	20230619	18450	14.36	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
65	20240619	090751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	4643400	218	2.35	21300	21300	21300	27750	14950	21350	21300.00	3.79	0	-32	21650	21500	21250	21100	20850	21575	21175	16	6400	500	14940	50	1	3192883	680	9.50	0.52	12	0.01	2242.00	41313.00	28250	20230613	-24.60	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	27500	-22.55	20230619	18450	15.45	20231024	2.59	N	115310	500	15 억		121098	N	N	0	N	00	N
66	20240618	160738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	195520750	9223	421.33	21100	21400	21000	27750	14950	21350	21199.26	3.80	0	-317	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.29	2242.00	41313.00	28250	20230613	-24.42	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	27500	-22.36	20230619	18450	15.72	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
67	20240618	150738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-250	5	-1.17	187526650	8847	404.16	21100	21400	21000	27750	14950	21350	21196.64	3.80	0	-314	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	674	9.41	0.51	12	0.28	2242.00	41313.00	28250	20230613	-25.31	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	27500	-23.27	20230619	18450	14.36	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
68	20240618	140740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	177202300	8359	381.86	21100	21400	21000	27750	14950	21350	21198.98	3.80	0	-400	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.26	2242.00	41313.00	28250	20230613	-24.42	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	27500	-22.36	20230619	18450	15.72	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
69	20240618	130743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	50	2	0.23	165073750	7792	355.96	21100	21400	21000	27750	14950	21350	21185.03	3.80	0	-400	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	683	9.55	0.52	12	0.24	2242.00	41313.00	28250	20230613	-24.25	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	27500	-22.18	20230619	18450	15.99	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
70	20240618	120743	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	128267200	6067	277.16	21100	21300	21000	27750	14950	21350	21141.78	3.80	0	-548	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	680	9.50	0.52	12	0.19	2242.00	41313.00	28250	20230613	-24.60	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	27500	-22.55	20230619	18450	15.45	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
71	20240618	110740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	116898900	5532	252.72	21100	21300	21000	27750	14950	21350	21131.40	3.80	0	-513	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.17	2242.00	41313.00	28250	20230613	-24.96	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	27500	-22.91	20230619	18450	14.91	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
72	20240618	100740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	114449800	5417	247.46	21100	21300	21000	27750	14950	21350	21127.89	3.80	0	-513	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	680	9.50	0.52	12	0.17	2242.00	41313.00	28250	20230613	-24.60	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	27500	-22.55	20230619	18450	15.45	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
73	20240618	090747	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	61908700	2935	134.08	21100	21300	21000	27750	14950	21350	21093.25	3.80	0	-444	21583	21466	21283	21166	20983	21375	21075	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.09	2242.00	41313.00	28250	20230613	-24.78	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	27500	-22.73	20230619	18450	15.18	20231024	2.51	N	115310	500	15 억		121410	N	N	0	N	00	N
74	20240617	160735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	46389100	2189	22.07	21400	21400	21100	27750	14950	21350	21191.91	3.79	0	239	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.07	2242.00	41313.00	28800	20230609	-25.87	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	27500	-22.36	20230619	18450	15.72	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
75	20240617	150740	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	42305700	1997	20.14	21400	21400	21100	27750	14950	21350	21184.63	3.79	0	265	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.06	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	27500	-22.73	20230619	18450	15.18	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
76	20240617	140732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	34506950	1630	16.44	21400	21400	21100	27750	14950	21350	21169.91	3.79	0	271	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.05	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	27500	-22.73	20230619	18450	15.18	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
77	20240617	130732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	21307900	1007	10.15	21400	21400	21100	27750	14950	21350	21159.78	3.79	0	271	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.03	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	27500	-22.73	20230619	18450	15.18	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
78	20240617	120733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	21158900	1000	10.08	21400	21400	21100	27750	14950	21350	21158.90	3.79	0	273	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.03	2242.00	41313.00	28800	20230609	-26.56	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	27500	-23.09	20230619	18450	14.63	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
79	20240617	110727	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	17299750	818	8.25	21400	21400	21100	27750	14950	21350	21148.84	3.79	0	276	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.03	2242.00	41313.00	28800	20230609	-26.39	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	27500	-22.91	20230619	18450	14.91	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
80	20240617	100727	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	16664100	788	7.95	21400	21400	21100	27750	14950	21350	21147.34	3.79	0	277	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.02	2242.00	41313.00	28800	20230609	-26.56	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	27500	-23.09	20230619	18450	14.63	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
81	20240617	090733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	5517250	261	2.63	21400	21400	21100	27750	14950	21350	21138.89	3.79	0	106	21650	21500	21250	21100	20850	21550	21150	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.01	2242.00	41313.00	28800	20230609	-26.56	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	27500	-23.09	20230619	18450	14.63	20231024	2.46	N	115310	500	15 억		121165	N	N	0	N	00	N
82	20240614	160627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	209758300	9917	91.38	21350	21400	21000	27750	14950	21350	21151.39	3.79	0	175	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.31	2242.00	41313.00	28800	20230609	-25.87	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28000	-23.75	20230614	18450	15.72	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
83	20240614	150629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	190403350	9006	82.98	21350	21400	21000	27750	14950	21350	21141.83	3.79	0	62	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	672	9.39	0.51	12	0.28	2242.00	41313.00	28800	20230609	-26.91	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28000	-24.82	20230614	18450	14.09	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
84	20240614	140628	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	77418000	3676	33.87	21350	21350	21000	27750	14950	21350	21060.39	3.79	0	-17	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.12	2242.00	41313.00	28800	20230609	-26.56	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28000	-24.46	20230614	18450	14.63	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
85	20240614	130627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-300	5	-1.41	76572050	3636	33.50	21350	21350	21000	27750	14950	21350	21059.42	3.79	0	-17	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	672	9.39	0.51	12	0.11	2242.00	41313.00	28800	20230609	-26.91	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28000	-24.82	20230614	18450	14.09	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
86	20240614	120634	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	20716800	981	9.04	21350	21350	21000	27750	14950	21350	21118.04	3.79	0	22	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.03	2242.00	41313.00	28800	20230609	-26.56	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28000	-24.46	20230614	18450	14.63	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
87	20240614	110720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-250	5	-1.17	20632150	977	9.00	21350	21350	21000	27750	14950	21350	21117.86	3.79	0	24	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	674	9.41	0.51	12	0.03	2242.00	41313.00	28800	20230609	-26.74	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28000	-24.64	20230614	18450	14.36	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
88	20240614	100718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	15884150	752	6.93	21350	21350	21000	27750	14950	21350	21122.54	3.79	0	16	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.02	2242.00	41313.00	28800	20230609	-26.39	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28000	-24.29	20230614	18450	14.91	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
89	20240614	090722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-350	5	-1.64	8441600	400	3.69	21350	21350	21000	27750	14950	21350	21104.00	3.79	0	25	21616	21482	21216	21082	20816	21550	21150	16	6400	500	14940	50	1	3192883	671	9.37	0.51	12	0.01	2242.00	41313.00	28800	20230609	-27.08	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	28000	-25.00	20230614	18450	13.82	20231024	2.44	N	115310	500	15 억		121140	N	N	0	N	00	N
90	20240613	160711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	100	2	0.47	228779000	10826	505.42	21300	21350	20950	27600	14900	21250	21132.35	3.82	0	-440	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	682	9.52	0.52	12	0.34	2242.00	41313.00	28800	20230609	-25.87	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28250	-24.42	20230613	18450	15.72	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
91	20240613	150725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-150	5	-0.71	144471500	6851	319.84	21300	21300	21000	27600	14900	21250	21087.65	3.82	0	-201	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	674	9.41	0.51	12	0.21	2242.00	41313.00	28800	20230609	-26.74	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28250	-25.31	20230613	18450	14.36	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
92	20240613	140717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-100	5	-0.47	82702450	3914	182.73	21300	21300	21000	27600	14900	21250	21129.91	3.82	0	-253	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	675	9.43	0.51	12	0.12	2242.00	41313.00	28800	20230609	-26.56	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28250	-25.13	20230613	18450	14.63	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
93	20240613	130716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-50	5	-0.24	51589200	2446	114.19	21300	21300	21000	27600	14900	21250	21091.25	3.82	0	-18	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	677	9.46	0.51	12	0.08	2242.00	41313.00	28800	20230609	-26.39	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
94	20240613	120718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-50	5	-0.24	51230300	2429	113.40	21300	21300	21000	27600	14900	21250	21091.11	3.82	0	-18	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	677	9.46	0.51	12	0.08	2242.00	41313.00	28800	20230609	-26.39	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
95	20240613	110712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-150	5	-0.71	5110600	242	11.30	21300	21300	21100	27600	14900	21250	21118.18	3.82	0	-18	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	674	9.41	0.51	12	0.01	2242.00	41313.00	28800	20230609	-26.74	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28250	-25.31	20230613	18450	14.36	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
96	20240613	100711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-150	5	-0.71	3947900	187	8.73	21300	21300	21100	27600	14900	21250	21111.76	3.82	0	0	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	674	9.41	0.51	12	0.01	2242.00	41313.00	28800	20230609	-26.74	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28250	-25.31	20230613	18450	14.36	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
97	20240613	090721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	0	3	0.00	106350	5	0.23	21300	21300	21250	27600	14900	21250	21270.00	3.82	0	0	21450	21350	21250	21150	21050	21300	21100	16	6350	500	14870	50	1	3192883	678	9.48	0.51	12	0.00	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28250	-24.78	20230613	18450	15.18	20231024	2.43	N	115310	500	15 억		122043	N	N	0	N	00	N
98	20240612	160706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	45436950	2139	88.21	21350	21350	21150	27750	14950	21350	21239.75	3.83	0	-220	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.07	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28250	-24.78	20230613	18450	15.18	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
99	20240612	150716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	27774050	1307	53.90	21350	21350	21150	27750	14950	21350	21250.23	3.83	0	-129	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.04	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28250	-24.78	20230613	18450	15.18	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
100	20240612	140710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-200	5	-0.94	27265350	1283	52.91	21350	21350	21150	27750	14950	21350	21251.25	3.83	0	-129	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	675	9.43	0.51	12	0.04	2242.00	41313.00	28800	20230609	-26.56	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28250	-25.13	20230613	18450	14.63	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
101	20240612	130712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	21468900	1009	41.61	21350	21350	21200	27750	14950	21350	21277.40	3.83	0	-93	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.03	2242.00	41313.00	28800	20230609	-26.39	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
102	20240612	120708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	17419200	818	33.73	21350	21350	21250	27750	14950	21350	21294.87	3.83	0	1	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.03	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28250	-24.78	20230613	18450	15.18	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
103	20240612	110709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	9492400	445	18.35	21350	21350	21250	27750	14950	21350	21331.24	3.83	0	0	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.01	2242.00	41313.00	28800	20230609	-25.87	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28250	-24.42	20230613	18450	15.72	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
104	20240612	100710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	6233400	292	12.04	21350	21350	21250	27750	14950	21350	21347.26	3.83	0	0	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.01	2242.00	41313.00	28800	20230609	-26.22	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28250	-24.78	20230613	18450	15.18	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
105	20240612	090710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	1622400	76	3.13	21350	21350	21300	27750	14950	21350	21347.37	3.83	0	0	21516	21432	21266	21182	21016	21475	21225	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.00	2242.00	41313.00	28800	20230609	-25.87	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28250	-24.42	20230613	18450	15.72	20231024	2.40	N	115310	500	15 억		122264	N	N	0	N	00	N
106	20240610	160703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-50	5	-0.23	134041750	6342	146.37	21400	21400	21050	27650	14950	21300	21135.00	3.85	0	-669	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	678	9.48	0.51	12	0.20	2242.00	41313.00	28900	20230602	-26.47	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28250	-24.78	20230613	18450	15.18	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
107	20240610	150711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	125364800	5932	136.90	21400	21400	21050	27650	14950	21300	21133.65	3.85	0	-655	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	674	9.41	0.51	12	0.19	2242.00	41313.00	28900	20230602	-26.99	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28250	-25.31	20230613	18450	14.36	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
108	20240610	140706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	119751050	5666	130.76	21400	21400	21050	27650	14950	21300	21135.02	3.85	0	-655	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.18	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
109	20240610	130704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	80011850	3782	87.28	21400	21400	21050	27650	14950	21300	21155.96	3.85	0	-708	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	674	9.41	0.51	12	0.12	2242.00	41313.00	28900	20230602	-26.99	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28250	-25.31	20230613	18450	14.36	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
110	20240610	120704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	66461600	3140	72.47	21400	21400	21050	27650	14950	21300	21166.11	3.85	0	-361	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.10	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
111	20240610	110708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	63059050	2979	68.75	21400	21400	21050	27650	14950	21300	21167.86	3.85	0	-361	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.09	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
112	20240610	100704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	57814800	2730	63.00	21400	21400	21050	27650	14950	21300	21177.58	3.85	0	-369	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.09	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
113	20240610	090711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	21473950	1006	23.22	21400	21400	21100	27650	14950	21300	21345.87	3.85	0	-362	21533	21416	21283	21166	21033	21475	21225	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.03	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28250	-24.96	20230613	18450	14.91	20231024	2.39	N	115310	500	15 억		122986	N	N	0	N	00	N
114	20240607	160728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	91448950	4298	90.79	21200	21400	21150	27750	14950	21350	21276.55	3.86	0	-204	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	680	9.50	0.52	12	0.13	2242.00	41313.00	28900	20230602	-26.30	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	28800	-26.04	20230609	18450	15.45	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
115	20240607	150734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-150	5	-0.70	85623250	4024	85.00	21200	21400	21150	27750	14950	21350	21278.14	3.86	0	-244	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	677	9.46	0.51	12	0.13	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
116	20240607	140729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-100	5	-0.47	78237450	3676	77.65	21200	21400	21200	27750	14950	21350	21283.31	3.86	0	-275	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	678	9.48	0.51	12	0.12	2242.00	41313.00	28900	20230602	-26.47	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28800	-26.22	20230609	18450	15.18	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
117	20240607	130724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	50	2	0.23	57273700	2689	56.80	21200	21400	21200	27750	14950	21350	21299.26	3.86	0	-245	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	683	9.55	0.52	12	0.08	2242.00	41313.00	28900	20230602	-25.95	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28800	-25.69	20230609	18450	15.99	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
118	20240607	120729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	37758950	1775	37.49	21200	21400	21200	27750	14950	21350	21272.65	3.86	0	-338	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	680	9.50	0.52	12	0.06	2242.00	41313.00	28900	20230602	-26.30	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	28800	-26.04	20230609	18450	15.45	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
119	20240607	110720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-50	5	-0.23	26428100	1242	26.24	21200	21400	21200	27750	14950	21350	21278.66	3.86	0	-469	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	680	9.50	0.52	12	0.04	2242.00	41313.00	28900	20230602	-26.30	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	28800	-26.04	20230609	18450	15.45	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
120	20240607	100729	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	0	3	0.00	25916750	1218	25.73	21200	21400	21200	27750	14950	21350	21278.12	3.86	0	-471	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	682	9.52	0.52	12	0.04	2242.00	41313.00	28900	20230602	-26.12	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28800	-25.87	20230609	18450	15.72	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
121	20240607	090727	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	50	2	0.23	5003600	236	4.99	21200	21400	21200	27750	14950	21350	21201.69	3.86	0	-34	21616	21482	21266	21132	20916	21550	21200	16	6400	500	14940	50	1	3192883	683	9.55	0.52	12	0.01	2242.00	41313.00	28900	20230602	-25.95	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	28800	-25.69	20230609	18450	15.99	20231024	2.40	N	115310	500	15 억		123190	N	N	0	N	00	N
122	20240605	160726	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	100	2	0.47	100176250	4734	69.83	21250	21400	21050	27600	14900	21250	21160.86	3.87	0	-332	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	682	9.52	0.52	12	0.15	2242.00	41313.00	28900	20230602	-26.12	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	28800	-25.87	20230609	18450	15.72	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
123	20240605	150722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-50	5	-0.24	89503050	4233	62.44	21250	21350	21050	27600	14900	21250	21143.97	3.87	0	-332	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	677	9.46	0.51	12	0.13	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
124	20240605	140725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	0	3	0.00	88742600	4197	61.91	21250	21350	21050	27600	14900	21250	21144.14	3.87	0	-332	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	678	9.48	0.51	12	0.13	2242.00	41313.00	28900	20230602	-26.47	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28800	-26.22	20230609	18450	15.18	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
125	20240605	130725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-50	5	-0.24	54489600	2575	37.98	21250	21250	21050	27600	14900	21250	21160.80	3.87	0	-332	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	677	9.46	0.51	12	0.08	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
126	20240605	120722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	0	3	0.00	50286550	2377	35.06	21250	21250	21050	27600	14900	21250	21155.23	3.87	0	-332	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	678	9.48	0.51	12	0.07	2242.00	41313.00	28900	20230602	-26.47	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28800	-26.22	20230609	18450	15.18	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
127	20240605	110724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-150	5	-0.71	32580400	1541	22.73	21250	21250	21050	27600	14900	21250	21141.95	3.87	0	-197	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	674	9.41	0.51	12	0.05	2242.00	41313.00	28900	20230602	-26.99	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28800	-26.74	20230609	18450	14.36	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
128	20240605	100723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-50	5	-0.24	27031500	1278	18.85	21250	21250	21050	27600	14900	21250	21150.94	3.87	0	-197	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	677	9.46	0.51	12	0.04	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
129	20240605	090722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-100	5	-0.47	9748650	459	6.77	21250	21250	21150	27600	14900	21250	21238.74	3.87	0	-56	21616	21432	21216	21032	20816	21525	21125	16	6350	500	14870	50	1	3192883	675	9.43	0.51	12	0.01	2242.00	41313.00	28900	20230602	-26.82	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28800	-26.56	20230609	18450	14.63	20231024	2.45	N	115310	500	15 억		123627	N	N	0	N	00	N
130	20240604	160717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	50	2	0.24	141939900	6704	48.36	21200	21400	21000	27550	14850	21200	21171.15	3.91	0	-1135	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	678	9.48	0.51	12	0.21	2242.00	41313.00	28900	20230602	-26.47	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28800	-26.22	20230609	18450	15.18	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
131	20240604	150717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-150	5	-0.71	130812350	6178	44.56	21200	21400	21000	27550	14850	21200	21172.60	3.91	0	-1135	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	672	9.39	0.51	12	0.19	2242.00	41313.00	28900	20230602	-27.16	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28800	-26.91	20230609	18450	14.09	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
132	20240604	140719	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-150	5	-0.71	122693200	5794	41.79	21200	21400	21000	27550	14850	21200	21174.62	3.91	0	-1099	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	672	9.39	0.51	12	0.18	2242.00	41313.00	28900	20230602	-27.16	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28800	-26.91	20230609	18450	14.09	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
133	20240604	130716	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-50	5	-0.24	109466650	5170	37.29	21200	21400	21000	27550	14850	21200	21171.84	3.91	0	-767	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	675	9.43	0.51	12	0.16	2242.00	41313.00	28900	20230602	-26.82	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	28800	-26.56	20230609	18450	14.63	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
134	20240604	120715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	100	2	0.47	87003850	4104	29.60	21200	21400	21000	27550	14850	21200	21199.75	3.91	0	-774	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	680	9.50	0.52	12	0.13	2242.00	41313.00	28900	20230602	-26.30	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	28800	-26.04	20230609	18450	15.45	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
135	20240604	110712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	50	2	0.24	80470350	3796	27.38	21200	21400	21000	27550	14850	21200	21198.62	3.91	0	-742	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	678	9.48	0.51	12	0.12	2242.00	41313.00	28900	20230602	-26.47	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28800	-26.22	20230609	18450	15.18	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
136	20240604	100714	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	62222200	2936	21.18	21200	21250	21000	27550	14850	21200	21192.05	3.91	0	-456	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	677	9.46	0.51	12	0.09	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
137	20240604	090715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	0	3	0.00	21402850	1009	7.28	21200	21250	21150	27550	14850	21200	21216.83	3.91	0	-64	21533	21366	21133	20966	20733	21250	20850	16	6350	500	14840	50	1	3192883	677	9.46	0.51	12	0.03	2242.00	41313.00	28900	20230602	-26.64	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.47	N	115310	500	15 억		124831	N	N	0	N	00	N
138	20240603	160707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	284015200	13513	247.76	21300	21300	20900	27650	14950	21300	21017.85	3.91	0	-70	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.42	2242.00	41313.00	29150	20230525	-27.27	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N
139	20240603	150708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	199173950	9472	173.67	21300	21300	20900	27650	14950	21300	21027.60	3.91	0	-181	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	672	9.39	0.51	12	0.30	2242.00	41313.00	29150	20230525	-27.79	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	28800	-26.91	20230609	18450	14.09	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N
140	20240603	140706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	170772550	8118	148.84	21300	21300	20900	27650	14950	21300	21036.22	3.91	0	-448	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	671	9.37	0.51	12	0.25	2242.00	41313.00	29150	20230525	-27.96	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	28800	-27.08	20230609	18450	13.82	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N
141	20240603	130707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	139790600	6647	121.87	21300	21300	20900	27650	14950	21300	21030.55	3.91	0	-552	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	671	9.37	0.51	12	0.21	2242.00	41313.00	29150	20230525	-27.96	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	28800	-27.08	20230609	18450	13.82	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N
142	20240603	120706	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	0	3	0.00	19030800	898	16.46	21300	21300	21100	27650	14950	21300	21192.19	3.91	0	10	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	680	9.50	0.52	12	0.03	2242.00	41313.00	29150	20230525	-26.93	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	28800	-26.04	20230609	18450	15.45	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N
143	20240603	110702	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-50	5	-0.23	13692950	646	11.84	21300	21300	21100	27650	14950	21300	21196.20	3.91	0	10	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	678	9.48	0.51	12	0.02	2242.00	41313.00	29150	20230525	-27.10	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	28800	-26.22	20230609	18450	15.18	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N
144	20240603	100700	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	11866950	560	10.27	21300	21300	21100	27650	14950	21300	21190.59	3.91	0	57	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.02	2242.00	41313.00	29150	20230525	-27.27	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	28800	-26.39	20230609	18450	14.91	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N
145	20240603	090659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	1056000	50	0.92	21300	21300	21100	27650	14950	21300	21112.50	3.91	0	43	21666	21482	21166	20982	20666	21575	21075	16	6350	500	14910	50	1	3192883	674	9.41	0.51	12	0.00	2242.00	41313.00	29150	20230525	-27.62	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	28800	-26.74	20230609	18450	14.36	20231024	2.47	N	115310	500	15 억		124899	N	N	0	N	00	N