KissMeData/039290/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	160458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	-20	5	-0.22	164082690	17892	110.73	9180	9270	9150	11980	6460	9220	9170.73	0.62	592	437	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	800	12.92	1.03	12	0.21	712.00	8897.00	13650	20230531	-32.60	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13650	-32.60	20230531	9010	2.11	20240419	5.12	N	039290	500	43 억		26394	N	N	0	N	00	N
3	20240531	150457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9160	-60	5	-0.65	149401270	16295	100.85	9180	9270	9150	11980	6460	9220	9168.53	0.62	682	527	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	796	12.87	1.03	12	0.19	712.00	8897.00	13650	20230531	-32.89	9010	20240419	1.66	13120	-30.18	20240111	9010	1.66	20240419	13650	-32.89	20230531	9010	1.66	20240419	5.12	N	039290	500	43 억		26484	N	N	0	N	00	N
4	20240531	140458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9160	-60	5	-0.65	64637230	7044	43.59	9180	9270	9150	11980	6460	9220	9176.21	0.62	592	509	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	796	12.87	1.03	12	0.08	712.00	8897.00	13650	20230531	-32.89	9010	20240419	1.66	13120	-30.18	20240111	9010	1.66	20240419	13650	-32.89	20230531	9010	1.66	20240419	5.12	N	039290	500	43 억		26394	N	N	0	N	00	N
5	20240531	130500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9170	-50	5	-0.54	57530260	6268	38.79	9180	9270	9150	11980	6460	9220	9178.41	0.62	592	509	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	797	12.88	1.03	12	0.07	712.00	8897.00	13650	20230531	-32.82	9010	20240419	1.78	13120	-30.11	20240111	9010	1.78	20240419	13650	-32.82	20230531	9010	1.78	20240419	5.12	N	039290	500	43 억		26394	N	N	0	N	00	N
6	20240531	120501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9160	-60	5	-0.65	52097260	5676	35.13	9180	9270	9150	11980	6460	9220	9178.52	0.62	598	515	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	796	12.87	1.03	12	0.07	712.00	8897.00	13650	20230531	-32.89	9010	20240419	1.66	13120	-30.18	20240111	9010	1.66	20240419	13650	-32.89	20230531	9010	1.66	20240419	5.12	N	039290	500	43 억		26400	N	N	0	N	00	N
7	20240531	110459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	-20	5	-0.22	45017030	4905	30.36	9180	9270	9150	11980	6460	9220	9177.78	0.62	636	574	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	800	12.92	1.03	12	0.06	712.00	8897.00	13650	20230531	-32.60	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13650	-32.60	20230531	9010	2.11	20240419	5.12	N	039290	500	43 억		26438	N	N	0	N	00	N
8	20240531	100500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9210	-10	5	-0.11	21579680	2348	14.53	9180	9270	9150	11980	6460	9220	9190.66	0.61	223	176	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	801	12.94	1.04	12	0.03	712.00	8897.00	13650	20230531	-32.53	9010	20240419	2.22	13120	-29.80	20240111	9010	2.22	20240419	13650	-32.53	20230531	9010	2.22	20240419	5.12	N	039290	500	43 억		26025	N	N	0	N	00	N
9	20240531	090456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	-20	5	-0.22	2060000	224	1.39	9180	9270	9180	11980	6460	9220	9196.43	0.61	50	50	9346	9282	9216	9152	9086	9250	9120	43	2760	500	6630	10	1	8693978	800	12.92	1.03	12	0.00	712.00	8897.00	13650	20230531	-32.60	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13650	-32.60	20230531	9010	2.11	20240419	5.12	N	039290	500	43 억		25852	N	N	0	N	00	N
10	20240530	160456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	-10	5	-0.11	147572500	16047	154.43	9230	9280	9150	11990	6470	9230	9196.27	0.61	-1129	-1128	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	802	12.95	1.04	12	0.18	712.00	8897.00	13650	20230531	-32.45	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13650	-32.45	20230531	9010	2.33	20240419	5.12	N	039290	500	43 억		25802	N	N	0	N	00	N
11	20240530	150457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9170	-60	5	-0.65	138742060	15085	145.17	9230	9280	9160	11990	6470	9230	9197.35	0.61	-1129	-1128	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	797	12.88	1.03	12	0.17	712.00	8897.00	13650	20230531	-32.82	9010	20240419	1.78	13120	-30.11	20240111	9010	1.78	20240419	13650	-32.82	20230531	9010	1.78	20240419	5.12	N	039290	500	43 억		25802	N	N	0	N	00	N
12	20240530	140457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	-30	5	-0.33	123975780	13475	129.68	9230	9280	9170	11990	6470	9230	9200.43	0.61	-1129	-1128	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	800	12.92	1.03	12	0.15	712.00	8897.00	13650	20230531	-32.60	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13650	-32.60	20230531	9010	2.11	20240419	5.12	N	039290	500	43 억		25802	N	N	0	N	00	N
13	20240530	130457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	-50	5	-0.54	104970710	11404	109.75	9230	9280	9180	11990	6470	9230	9204.73	0.62	-619	-618	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	798	12.89	1.03	12	0.13	712.00	8897.00	13650	20230531	-32.75	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	13650	-32.75	20230531	9010	1.89	20240419	5.12	N	039290	500	43 억		26312	N	N	0	N	00	N
14	20240530	120457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	-10	5	-0.11	74828340	8127	78.21	9230	9280	9180	11990	6470	9230	9207.38	0.64	124	125	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	802	12.95	1.04	12	0.09	712.00	8897.00	13650	20230531	-32.45	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13650	-32.45	20230531	9010	2.33	20240419	5.12	N	039290	500	43 억		27055	N	N	0	N	00	N
15	20240530	110456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9210	-20	5	-0.22	61453480	6674	64.23	9230	9280	9180	11990	6470	9230	9207.89	0.64	124	124	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	801	12.94	1.04	12	0.08	712.00	8897.00	13650	20230531	-32.53	9010	20240419	2.22	13120	-29.80	20240111	9010	2.22	20240419	13650	-32.53	20230531	9010	2.22	20240419	5.12	N	039290	500	43 억		27055	N	N	0	N	00	N
16	20240530	100458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	-10	5	-0.11	23538720	2557	24.61	9230	9280	9180	11990	6470	9230	9205.60	0.64	124	124	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	802	12.95	1.04	12	0.03	712.00	8897.00	13650	20230531	-32.45	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13650	-32.45	20230531	9010	2.33	20240419	5.12	N	039290	500	43 억		27055	N	N	0	N	00	N
17	20240530	090457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	-50	5	-0.54	4068000	442	4.25	9230	9230	9180	11990	6470	9230	9203.62	0.63	-81	-81	9390	9310	9260	9180	9130	9285	9155	43	2760	500	6640	10	1	8693978	798	12.89	1.03	12	0.01	712.00	8897.00	13650	20230531	-32.75	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	13650	-32.75	20230531	9010	1.89	20240419	5.12	N	039290	500	43 억		26850	N	N	0	N	00	N
18	20240529	160453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9230	-70	5	-0.75	95109170	10282	30.86	9260	9340	9210	12090	6510	9300	9250.13	0.63	-996	-1009	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	802	12.96	1.04	12	0.12	712.00	8897.00	13650	20230531	-32.38	9010	20240419	2.44	13120	-29.65	20240111	9010	2.44	20240419	13650	-32.38	20230531	9010	2.44	20240419	5.17	N	039290	500	43 억		26931	N	N	0	N	00	N
19	20240529	150452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9230	-70	5	-0.75	87093350	9414	28.26	9260	9340	9210	12090	6510	9300	9251.47	0.64	-818	-820	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	802	12.96	1.04	12	0.11	712.00	8897.00	13650	20230531	-32.38	9010	20240419	2.44	13120	-29.65	20240111	9010	2.44	20240419	13650	-32.38	20230531	9010	2.44	20240419	5.17	N	039290	500	43 억		27109	N	N	0	N	00	N
20	20240529	140454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9270	-30	5	-0.32	76291240	8245	24.75	9260	9340	9210	12090	6510	9300	9253.03	0.65	-255	-257	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	806	13.02	1.04	12	0.09	712.00	8897.00	13650	20230531	-32.09	9010	20240419	2.89	13120	-29.34	20240111	9010	2.89	20240419	13650	-32.09	20230531	9010	2.89	20240419	5.17	N	039290	500	43 억		27672	N	N	0	N	00	N
21	20240529	130453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9310	10	2	0.11	68079720	7357	22.08	9260	9340	9210	12090	6510	9300	9253.73	0.66	50	49	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	809	13.08	1.05	12	0.08	712.00	8897.00	13650	20230531	-31.79	9010	20240419	3.33	13120	-29.04	20240111	9010	3.33	20240419	13650	-31.79	20230531	9010	3.33	20240419	5.17	N	039290	500	43 억		27977	N	N	0	N	00	N
22	20240529	120456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9230	-70	5	-0.75	55968960	6050	18.16	9260	9330	9210	12090	6510	9300	9251.07	0.66	50	37	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	802	12.96	1.04	12	0.07	712.00	8897.00	13650	20230531	-32.38	9010	20240419	2.44	13120	-29.65	20240111	9010	2.44	20240419	13650	-32.38	20230531	9010	2.44	20240419	5.17	N	039290	500	43 억		27977	N	N	0	N	00	N
23	20240529	110453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9300	0	3	0.00	45492650	4919	14.77	9260	9330	9210	12090	6510	9300	9248.35	0.66	273	273	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	809	13.06	1.05	12	0.06	712.00	8897.00	13650	20230531	-31.87	9010	20240419	3.22	13120	-29.12	20240111	9010	3.22	20240419	13650	-31.87	20230531	9010	3.22	20240419	5.17	N	039290	500	43 억		28200	N	N	0	N	00	N
24	20240529	100452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	-80	5	-0.86	37509590	4057	12.18	9260	9330	9210	12090	6510	9300	9245.65	0.66	314	314	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	802	12.95	1.04	12	0.05	712.00	8897.00	13650	20230531	-32.45	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13650	-32.45	20230531	9010	2.33	20240419	5.17	N	039290	500	43 억		28241	N	N	0	N	00	N
25	20240529	090449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9230	-70	5	-0.75	7985050	863	2.59	9260	9300	9230	12090	6510	9300	9252.67	0.66	55	55	9760	9530	9390	9160	9020	9460	9090	43	2790	500	6690	10	1	8693978	802	12.96	1.04	12	0.01	712.00	8897.00	13650	20230531	-32.38	9010	20240419	2.44	13120	-29.65	20240111	9010	2.44	20240419	13650	-32.38	20230531	9010	2.44	20240419	5.17	N	039290	500	43 억		27982	N	N	0	N	00	N
26	20240528	160450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9300	80	2	0.87	312089040	33243	165.35	9600	9620	9250	11980	6460	9220	9389.19	0.66	-4816	-4846	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	809	13.06	1.05	12	0.38	712.00	8897.00	14200	20230519	-34.51	9010	20240419	3.22	13120	-29.12	20240111	9010	3.22	20240419	13650	-31.87	20230531	9010	3.22	20240419	5.20	N	039290	500	43 억		27927	N	N	0	N	00	N
27	20240528	150452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9260	40	2	0.43	274324840	29174	145.11	9600	9620	9250	11980	6460	9220	9403.06	0.65	-4864	-4894	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	805	13.01	1.04	12	0.34	712.00	8897.00	14200	20230519	-34.79	9010	20240419	2.77	13120	-29.42	20240111	9010	2.77	20240419	13650	-32.16	20230531	9010	2.77	20240419	5.20	N	039290	500	43 억		27879	N	N	0	N	00	N
28	20240528	140452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	60	2	0.65	252548650	26823	133.41	9600	9620	9250	11980	6460	9220	9415.38	0.65	-4864	-4894	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	807	13.03	1.04	12	0.31	712.00	8897.00	14200	20230519	-34.65	9010	20240419	3.00	13120	-29.27	20240111	9010	3.00	20240419	13650	-32.01	20230531	9010	3.00	20240419	5.20	N	039290	500	43 억		27879	N	N	0	N	00	N
29	20240528	130450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9260	40	2	0.43	233372710	24755	123.13	9600	9620	9250	11980	6460	9220	9427.30	0.66	-4638	-4668	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	805	13.01	1.04	12	0.28	712.00	8897.00	14200	20230519	-34.79	9010	20240419	2.77	13120	-29.42	20240111	9010	2.77	20240419	13650	-32.16	20230531	9010	2.77	20240419	5.20	N	039290	500	43 억		28105	N	N	0	N	00	N
30	20240528	120451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9300	80	2	0.87	210269330	22266	110.75	9600	9620	9260	11980	6460	9220	9443.52	0.70	-2929	-2928	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	809	13.06	1.05	12	0.26	712.00	8897.00	14200	20230519	-34.51	9010	20240419	3.22	13120	-29.12	20240111	9010	3.22	20240419	13650	-31.87	20230531	9010	3.22	20240419	5.20	N	039290	500	43 억		29814	N	N	0	N	00	N
31	20240528	110442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	60	2	0.65	200971270	21263	105.76	9600	9620	9260	11980	6460	9220	9451.69	0.70	-2928	-2928	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	807	13.03	1.04	12	0.24	712.00	8897.00	14200	20230519	-34.65	9010	20240419	3.00	13120	-29.27	20240111	9010	3.00	20240419	13650	-32.01	20230531	9010	3.00	20240419	5.20	N	039290	500	43 억		29815	N	N	0	N	00	N
32	20240528	100452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	100	2	1.08	184274740	19467	96.83	9600	9620	9310	11980	6460	9220	9466.01	0.70	-2928	-2928	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	810	13.09	1.05	12	0.22	712.00	8897.00	14200	20230519	-34.37	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	13650	-31.72	20230531	9010	3.44	20240419	5.20	N	039290	500	43 억		29815	N	N	0	N	00	N
33	20240528	090452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9460	240	2	2.60	111494470	11692	58.15	9600	9620	9390	11980	6460	9220	9535.96	0.70	-2782	-2782	9400	9310	9230	9140	9060	9270	9100	43	2760	500	6630	10	1	8693978	822	13.29	1.06	12	0.13	712.00	8897.00	14200	20230519	-33.38	9010	20240419	4.99	13120	-27.90	20240111	9010	4.99	20240419	13650	-30.70	20230531	9010	4.99	20240419	5.20	N	039290	500	43 억		29961	N	N	0	N	00	N
34	20240527	160444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	40	2	0.44	170036560	18512	104.61	9320	9320	9150	11930	6430	9180	9185.21	0.77	2533	2580	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	802	12.95	1.04	12	0.21	712.00	8897.00	14200	20230519	-35.07	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13650	-32.45	20230531	9010	2.33	20240419	5.19	N	039290	500	43 억		32743	N	N	0	N	00	N
35	20240527	150452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9190	10	2	0.11	154785450	16857	95.26	9320	9320	9150	11930	6430	9180	9182.27	0.75	1752	1777	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	799	12.91	1.03	12	0.19	712.00	8897.00	14200	20230519	-35.28	9010	20240419	2.00	13120	-29.95	20240111	9010	2.00	20240419	13650	-32.67	20230531	9010	2.00	20240419	5.19	N	039290	500	43 억		31962	N	N	0	N	00	N
36	20240527	140450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	20	2	0.22	118535050	12907	72.94	9320	9320	9150	11930	6430	9180	9183.78	0.71	184	231	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	800	12.92	1.03	12	0.15	712.00	8897.00	14200	20230519	-35.21	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	13650	-32.60	20230531	9010	2.11	20240419	5.19	N	039290	500	43 억		30394	N	N	0	N	00	N
37	20240527	130450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9190	10	2	0.11	86927120	9468	53.50	9320	9320	9150	11930	6430	9180	9181.15	0.66	-1998	-1997	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	799	12.91	1.03	12	0.11	712.00	8897.00	14200	20230519	-35.28	9010	20240419	2.00	13120	-29.95	20240111	9010	2.00	20240419	13650	-32.67	20230531	9010	2.00	20240419	5.19	N	039290	500	43 억		28212	N	N	0	N	00	N
38	20240527	120451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	0	3	0.00	53207100	5790	32.72	9320	9320	9170	11930	6430	9180	9189.48	0.66	-1998	-1997	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	798	12.89	1.03	12	0.07	712.00	8897.00	14200	20230519	-35.35	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	13650	-32.75	20230531	9010	1.89	20240419	5.19	N	039290	500	43 억		28212	N	N	0	N	00	N
39	20240527	110450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	0	3	0.00	38797000	4221	23.85	9320	9320	9170	11930	6430	9180	9191.42	0.68	-1363	-1363	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	798	12.89	1.03	12	0.05	712.00	8897.00	14200	20230519	-35.35	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	13650	-32.75	20230531	9010	1.89	20240419	5.19	N	039290	500	43 억		28847	N	N	0	N	00	N
40	20240527	100448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9190	10	2	0.11	21596010	2347	13.26	9320	9320	9170	11930	6430	9180	9201.54	0.70	-298	-298	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	799	12.91	1.03	12	0.03	712.00	8897.00	14200	20230519	-35.28	9010	20240419	2.00	13120	-29.95	20240111	9010	2.00	20240419	13650	-32.67	20230531	9010	2.00	20240419	5.19	N	039290	500	43 억		29912	N	N	0	N	00	N
41	20240527	090450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	40	2	0.44	3011680	324	1.83	9320	9320	9220	11930	6430	9180	9295.31	0.71	-56	-56	9440	9310	9240	9110	9040	9275	9075	43	2750	500	6600	10	1	8693978	802	12.95	1.04	12	0.00	712.00	8897.00	14200	20230519	-35.07	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13650	-32.45	20230531	9010	2.33	20240419	5.19	N	039290	500	43 억		30154	N	N	0	N	00	N
42	20240524	160428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	-140	5	-1.50	155305850	16871	72.35	9200	9370	9170	12110	6530	9320	9205.49	0.71	-3474	-3483	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	798	12.89	1.03	12	0.19	712.00	8897.00	14200	20230519	-35.35	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	13650	-32.75	20230531	9010	1.89	20240419	5.16	N	039290	500	43 억		30210	N	N	0	N	00	N
43	20240524	150427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	-140	5	-1.50	136539520	14826	63.58	9200	9370	9180	12110	6530	9320	9209.46	0.71	-3449	-3458	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	798	12.89	1.03	12	0.17	712.00	8897.00	14200	20230519	-35.35	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	13650	-32.75	20230531	9010	1.89	20240419	5.16	N	039290	500	43 억		30235	N	N	0	N	00	N
44	20240524	140429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	-140	5	-1.50	116764080	12672	54.34	9200	9370	9180	12110	6530	9320	9214.34	0.72	-3037	-3046	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	798	12.89	1.03	12	0.15	712.00	8897.00	14200	20230519	-35.35	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	13650	-32.75	20230531	9010	1.89	20240419	5.16	N	039290	500	43 억		30647	N	N	0	N	00	N
45	20240524	130428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9230	-90	5	-0.97	98277590	10659	45.71	9200	9370	9180	12110	6530	9320	9220.15	0.72	-2937	-2946	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	802	12.96	1.04	12	0.12	712.00	8897.00	14200	20230519	-35.00	9010	20240419	2.44	13120	-29.65	20240111	9010	2.44	20240419	13650	-32.38	20230531	9010	2.44	20240419	5.16	N	039290	500	43 억		30747	N	N	0	N	00	N
46	20240524	120427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9240	-80	5	-0.86	77860380	8441	36.20	9200	9370	9200	12110	6530	9320	9224.07	0.73	-2668	-2677	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	803	12.98	1.04	12	0.10	712.00	8897.00	14200	20230519	-34.93	9010	20240419	2.55	13120	-29.57	20240111	9010	2.55	20240419	13650	-32.31	20230531	9010	2.55	20240419	5.16	N	039290	500	43 억		31016	N	N	0	N	00	N
47	20240524	110427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9210	-110	5	-1.18	51320680	5563	23.86	9200	9370	9200	12110	6530	9320	9225.36	0.74	-2170	-2072	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	801	12.94	1.04	12	0.06	712.00	8897.00	14200	20230519	-35.14	9010	20240419	2.22	13120	-29.80	20240111	9010	2.22	20240419	13650	-32.53	20230531	9010	2.22	20240419	5.16	N	039290	500	43 억		31514	N	N	0	N	00	N
48	20240524	100430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9250	-70	5	-0.75	31477440	3413	14.64	9200	9370	9200	12110	6530	9320	9222.81	0.76	-1312	-1214	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	804	12.99	1.04	12	0.04	712.00	8897.00	14200	20230519	-34.86	9010	20240419	2.66	13120	-29.50	20240111	9010	2.66	20240419	13650	-32.23	20230531	9010	2.66	20240419	5.16	N	039290	500	43 억		32372	N	N	0	N	00	N
49	20240524	090428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	-100	5	-1.07	2566840	279	1.20	9200	9220	9200	12110	6530	9320	9200.14	0.79	-40	-40	9473	9396	9283	9206	9093	9435	9245	43	2790	500	6710	10	1	8693978	802	12.95	1.04	12	0.00	712.00	8897.00	14200	20230519	-35.07	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	13650	-32.45	20230531	9010	2.33	20240419	5.16	N	039290	500	43 억		33644	N	N	0	N	00	N
50	20240523	160425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	-40	5	-0.43	215772260	23291	130.41	9290	9360	9170	12160	6560	9360	9264.19	0.79	-77	-66	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	810	13.09	1.05	12	0.27	712.00	8897.00	14200	20230519	-34.37	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	13650	-31.72	20230531	9010	3.44	20240419	5.16	N	039290	500	43 억		33684	N	N	0	N	00	N
51	20240523	150428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9340	-20	5	-0.21	189085230	20431	114.40	9290	9360	9170	12160	6560	9360	9254.82	0.77	-763	-752	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	812	13.12	1.05	12	0.24	712.00	8897.00	14200	20230519	-34.23	9010	20240419	3.66	13120	-28.81	20240111	9010	3.66	20240419	13650	-31.58	20230531	9010	3.66	20240419	5.16	N	039290	500	43 억		32998	N	N	0	N	00	N
52	20240523	140429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9350	-10	5	-0.11	168641320	18242	102.14	9290	9360	9170	12160	6560	9360	9244.67	0.75	-1681	-1670	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	813	13.13	1.05	12	0.21	712.00	8897.00	14200	20230519	-34.15	9010	20240419	3.77	13120	-28.73	20240111	9010	3.77	20240419	13650	-31.50	20230531	9010	3.77	20240419	5.16	N	039290	500	43 억		32080	N	N	0	N	00	N
53	20240523	130428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9310	-50	5	-0.53	156039150	16893	94.59	9290	9350	9170	12160	6560	9360	9236.91	0.75	-1631	-1620	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	809	13.08	1.05	12	0.19	712.00	8897.00	14200	20230519	-34.44	9010	20240419	3.33	13120	-29.04	20240111	9010	3.33	20240419	13650	-31.79	20230531	9010	3.33	20240419	5.16	N	039290	500	43 억		32130	N	N	0	N	00	N
54	20240523	120425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9350	-10	5	-0.11	146308740	15850	88.75	9290	9350	9170	12160	6560	9360	9230.84	0.75	-1758	-1747	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	813	13.13	1.05	12	0.18	712.00	8897.00	14200	20230519	-34.15	9010	20240419	3.77	13120	-28.73	20240111	9010	3.77	20240419	13650	-31.50	20230531	9010	3.77	20240419	5.16	N	039290	500	43 억		32003	N	N	0	N	00	N
55	20240523	110425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9310	-50	5	-0.53	137511250	14905	83.45	9290	9350	9170	12160	6560	9360	9225.85	0.75	-1941	-1931	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	809	13.08	1.05	12	0.17	712.00	8897.00	14200	20230519	-34.44	9010	20240419	3.33	13120	-29.04	20240111	9010	3.33	20240419	13650	-31.79	20230531	9010	3.33	20240419	5.16	N	039290	500	43 억		31820	N	N	0	N	00	N
56	20240523	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9290	-70	5	-0.75	120659470	13093	73.31	9290	9350	9170	12160	6560	9360	9215.57	0.74	-2241	-2167	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	808	13.05	1.04	12	0.15	712.00	8897.00	14200	20230519	-34.58	9010	20240419	3.11	13120	-29.19	20240111	9010	3.11	20240419	13650	-31.94	20230531	9010	3.11	20240419	5.16	N	039290	500	43 억		31520	N	N	0	N	00	N
57	20240523	090428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9270	-90	5	-0.96	13688810	1475	8.26	9290	9350	9260	12160	6560	9360	9280.55	0.78	-666	-590	9506	9432	9366	9292	9226	9470	9330	43	2800	500	6730	10	1	8693978	806	13.02	1.04	12	0.02	712.00	8897.00	14200	20230519	-34.72	9010	20240419	2.89	13120	-29.34	20240111	9010	2.89	20240419	13650	-32.09	20230531	9010	2.89	20240419	5.16	N	039290	500	43 억		33095	N	N	0	N	00	N
58	20240522	160422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9360	20	2	0.21	167462380	17859	63.85	9320	9440	9300	12140	6540	9340	9377.00	0.79	471	657	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	814	13.15	1.05	12	0.21	712.00	8897.00	14200	20230519	-34.08	9010	20240419	3.88	13120	-28.66	20240111	9010	3.88	20240419	13650	-31.43	20230531	9010	3.88	20240419	5.26	N	039290	500	43 억		33577	N	N	0	N	00	N
59	20240522	150425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9370	30	2	0.32	144645920	15422	55.13	9320	9440	9300	12140	6540	9340	9379.19	0.78	195	197	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	815	13.16	1.05	12	0.18	712.00	8897.00	14200	20230519	-34.01	9010	20240419	4.00	13120	-28.58	20240111	9010	4.00	20240419	13650	-31.36	20230531	9010	4.00	20240419	5.26	N	039290	500	43 억		33301	N	N	0	N	00	N
60	20240522	140426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9390	50	2	0.54	118519880	12635	45.17	9320	9440	9300	12140	6540	9340	9380.28	0.78	2	4	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	816	13.19	1.06	12	0.15	712.00	8897.00	14200	20230519	-33.87	9010	20240419	4.22	13120	-28.43	20240111	9010	4.22	20240419	13650	-31.21	20230531	9010	4.22	20240419	5.26	N	039290	500	43 억		33108	N	N	0	N	00	N
61	20240522	130423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9380	40	2	0.43	95220740	10154	36.30	9320	9440	9300	12140	6540	9340	9377.66	0.76	-722	-720	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	815	13.17	1.05	12	0.12	712.00	8897.00	14200	20230519	-33.94	9010	20240419	4.11	13120	-28.51	20240111	9010	4.11	20240419	13650	-31.28	20230531	9010	4.11	20240419	5.26	N	039290	500	43 억		32384	N	N	0	N	00	N
62	20240522	120423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9410	70	2	0.75	59083190	6309	22.55	9320	9440	9300	12140	6540	9340	9364.91	0.76	-696	-694	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	818	13.22	1.06	12	0.07	712.00	8897.00	14200	20230519	-33.73	9010	20240419	4.44	13120	-28.28	20240111	9010	4.44	20240419	13650	-31.06	20230531	9010	4.44	20240419	5.26	N	039290	500	43 억		32410	N	N	0	N	00	N
63	20240522	110425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9330	-10	5	-0.11	45254460	4834	17.28	9320	9440	9300	12140	6540	9340	9361.70	0.75	-1363	-1363	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	811	13.10	1.05	12	0.06	712.00	8897.00	14200	20230519	-34.30	9010	20240419	3.55	13120	-28.89	20240111	9010	3.55	20240419	13650	-31.65	20230531	9010	3.55	20240419	5.26	N	039290	500	43 억		31743	N	N	0	N	00	N
64	20240522	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9350	10	2	0.11	36963420	3946	14.11	9320	9440	9300	12140	6540	9340	9367.31	0.74	-1381	-1381	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	813	13.13	1.05	12	0.05	712.00	8897.00	14200	20230519	-34.15	9010	20240419	3.77	13120	-28.73	20240111	9010	3.77	20240419	13650	-31.50	20230531	9010	3.77	20240419	5.26	N	039290	500	43 억		31725	N	N	0	N	00	N
65	20240522	090424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9360	20	2	0.21	3761850	403	1.44	9320	9360	9300	12140	6540	9340	9334.62	0.77	-196	-149	9393	9366	9313	9286	9233	9380	9300	43	2800	500	6720	10	1	8693978	814	13.15	1.05	12	0.00	712.00	8897.00	14200	20230519	-34.08	9010	20240419	3.88	13120	-28.66	20240111	9010	3.88	20240419	13650	-31.43	20230531	9010	3.88	20240419	5.26	N	039290	500	43 억		32910	N	N	0	N	00	N
66	20240521	160420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9340	0	3	0.00	255954980	27528	65.34	9340	9340	9260	12140	6540	9340	9297.99	0.78	-164	-165	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	812	13.12	1.05	12	0.32	712.00	8897.00	14200	20230519	-34.23	9010	20240419	3.66	13120	-28.81	20240111	9010	3.66	20240419	13650	-31.58	20230531	9010	3.66	20240419	5.26	N	039290	500	43 억		33106	N	N	0	N	00	N
67	20240521	150424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9290	-50	5	-0.54	244909050	26342	62.52	9340	9340	9260	12140	6540	9340	9297.28	0.78	-164	-164	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	808	13.05	1.04	12	0.30	712.00	8897.00	14200	20230519	-34.58	9010	20240419	3.11	13120	-29.19	20240111	9010	3.11	20240419	13650	-31.94	20230531	9010	3.11	20240419	5.26	N	039290	500	43 억		33106	N	N	0	N	00	N
68	20240521	140424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	-60	5	-0.64	222607450	23944	56.83	9340	9340	9260	12140	6540	9340	9297.00	0.78	-221	-221	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	807	13.03	1.04	12	0.28	712.00	8897.00	14200	20230519	-34.65	9010	20240419	3.00	13120	-29.27	20240111	9010	3.00	20240419	13650	-32.01	20230531	9010	3.00	20240419	5.26	N	039290	500	43 억		33049	N	N	0	N	00	N
69	20240521	130424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	-60	5	-0.64	200122260	21520	51.08	9340	9340	9260	12140	6540	9340	9299.36	0.78	-177	-177	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	807	13.03	1.04	12	0.25	712.00	8897.00	14200	20230519	-34.65	9010	20240419	3.00	13120	-29.27	20240111	9010	3.00	20240419	13650	-32.01	20230531	9010	3.00	20240419	5.26	N	039290	500	43 억		33093	N	N	0	N	00	N
70	20240521	120424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	-20	5	-0.21	81191520	8725	20.71	9340	9340	9280	12140	6540	9340	9305.62	0.77	-298	-298	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	810	13.09	1.05	12	0.10	712.00	8897.00	14200	20230519	-34.37	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	13650	-31.72	20230531	9010	3.44	20240419	5.26	N	039290	500	43 억		32972	N	N	0	N	00	N
71	20240521	110425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9340	0	3	0.00	57715130	6204	14.72	9340	9340	9280	12140	6540	9340	9302.89	0.77	-256	-258	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	812	13.12	1.05	12	0.07	712.00	8897.00	14200	20230519	-34.23	9010	20240419	3.66	13120	-28.81	20240111	9010	3.66	20240419	13650	-31.58	20230531	9010	3.66	20240419	5.26	N	039290	500	43 억		33014	N	N	0	N	00	N
72	20240521	100424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9300	-40	5	-0.43	31825110	3419	8.11	9340	9340	9290	12140	6540	9340	9308.31	0.77	-455	-457	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	809	13.06	1.05	12	0.04	712.00	8897.00	14200	20230519	-34.51	9010	20240419	3.22	13120	-29.12	20240111	9010	3.22	20240419	13650	-31.87	20230531	9010	3.22	20240419	5.26	N	039290	500	43 억		32815	N	N	0	N	00	N
73	20240521	090421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9340	0	3	0.00	1176840	126	0.30	9340	9340	9340	12140	6540	9340	9340.00	0.78	-10	-12	9686	9512	9396	9222	9106	9455	9165	43	2800	500	6720	10	1	8693978	812	13.12	1.05	12	0.00	712.00	8897.00	14200	20230519	-34.23	9010	20240419	3.66	13120	-28.81	20240111	9010	3.66	20240419	13650	-31.58	20230531	9010	3.66	20240419	5.26	N	039290	500	43 억		33260	N	N	0	N	00	N
74	20240517	160425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9550	-20	5	-0.21	154116690	16173	70.99	9470	9590	9470	12440	6700	9570	9529.26	0.91	-276	-273	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	830	13.41	1.07	12	0.19	712.00	8897.00	14200	20230519	-32.75	9010	20240419	5.99	13120	-27.21	20240111	9010	5.99	20240419	14200	-32.75	20230519	9010	5.99	20240419	5.37	N	039290	500	43 억		38760	N	N	0	N	00	N
75	20240517	150427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9560	-10	5	-0.10	144353340	15151	66.51	9470	9590	9470	12440	6700	9570	9527.64	0.91	-309	-306	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	831	13.43	1.07	12	0.17	712.00	8897.00	14200	20230519	-32.68	9010	20240419	6.10	13120	-27.13	20240111	9010	6.10	20240419	14200	-32.68	20230519	9010	6.10	20240419	5.37	N	039290	500	43 억		38727	N	N	0	N	00	N
76	20240517	140420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9550	-20	5	-0.21	110797120	11643	51.11	9470	9590	9470	12440	6700	9570	9516.20	0.92	309	312	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	830	13.41	1.07	12	0.13	712.00	8897.00	14200	20230519	-32.75	9010	20240419	5.99	13120	-27.21	20240111	9010	5.99	20240419	14200	-32.75	20230519	9010	5.99	20240419	5.37	N	039290	500	43 억		39345	N	N	0	N	00	N
77	20240517	130418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9560	-10	5	-0.10	98905220	10396	45.63	9470	9590	9470	12440	6700	9570	9513.78	0.92	310	313	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	831	13.43	1.07	12	0.12	712.00	8897.00	14200	20230519	-32.68	9010	20240419	6.10	13120	-27.13	20240111	9010	6.10	20240419	14200	-32.68	20230519	9010	6.10	20240419	5.37	N	039290	500	43 억		39346	N	N	0	N	00	N
78	20240517	120419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9530	-40	5	-0.42	85210730	8961	39.34	9470	9590	9470	12440	6700	9570	9509.06	0.94	820	823	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	829	13.38	1.07	12	0.10	712.00	8897.00	14200	20230519	-32.89	9010	20240419	5.77	13120	-27.36	20240111	9010	5.77	20240419	14200	-32.89	20230519	9010	5.77	20240419	5.37	N	039290	500	43 억		39856	N	N	0	N	00	N
79	20240517	110418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9530	-40	5	-0.42	70985420	7468	32.78	9470	9590	9470	12440	6700	9570	9505.28	0.94	820	820	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	829	13.38	1.07	12	0.09	712.00	8897.00	14200	20230519	-32.89	9010	20240419	5.77	13120	-27.36	20240111	9010	5.77	20240419	14200	-32.89	20230519	9010	5.77	20240419	5.37	N	039290	500	43 억		39856	N	N	0	N	00	N
80	20240517	100416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9540	-30	5	-0.31	52557880	5535	24.30	9470	9590	9470	12440	6700	9570	9495.55	0.94	1196	1196	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	829	13.40	1.07	12	0.06	712.00	8897.00	14200	20230519	-32.82	9010	20240419	5.88	13120	-27.29	20240111	9010	5.88	20240419	14200	-32.82	20230519	9010	5.88	20240419	5.37	N	039290	500	43 억		40232	N	N	0	N	00	N
81	20240517	090419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9500	-70	5	-0.73	1771340	187	0.82	9470	9590	9470	12440	6700	9570	9472.41	0.92	-26	-26	9690	9630	9570	9510	9450	9600	9480	43	2870	500	6890	10	1	8693978	826	13.34	1.07	12	0.00	712.00	8897.00	14200	20230519	-33.10	9010	20240419	5.44	13120	-27.59	20240111	9010	5.44	20240419	14200	-33.10	20230519	9010	5.44	20240419	5.37	N	039290	500	43 억		39010	N	N	0	N	00	N
82	20240516	160416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9570	-10	5	-0.10	217270670	22710	79.38	9580	9630	9510	12450	6710	9580	9567.18	0.92	-2774	-2597	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	832	13.44	1.08	12	0.26	712.00	8897.00	14200	20230519	-32.61	9010	20240419	6.22	13120	-27.06	20240111	9010	6.22	20240419	14200	-32.61	20230519	9010	6.22	20240419	5.34	N	039290	500	43 억		39036	N	N	0	N	00	N
83	20240516	150415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9570	-10	5	-0.10	177335750	18521	64.74	9580	9630	9540	12450	6710	9580	9574.85	0.93	-2017	-1840	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	832	13.44	1.08	12	0.21	712.00	8897.00	14200	20230519	-32.61	9010	20240419	6.22	13120	-27.06	20240111	9010	6.22	20240419	14200	-32.61	20230519	9010	6.22	20240419	5.34	N	039290	500	43 억		39793	N	N	0	N	00	N
84	20240516	140419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9590	10	2	0.10	135537050	14150	49.46	9580	9630	9540	12450	6710	9580	9578.59	0.95	-1390	-1213	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	834	13.47	1.08	12	0.16	712.00	8897.00	14200	20230519	-32.46	9010	20240419	6.44	13120	-26.91	20240111	9010	6.44	20240419	14200	-32.46	20230519	9010	6.44	20240419	5.34	N	039290	500	43 억		40420	N	N	0	N	00	N
85	20240516	130419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9570	-10	5	-0.10	112143050	11707	40.92	9580	9630	9540	12450	6710	9580	9579.14	0.97	-406	-229	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	832	13.44	1.08	12	0.13	712.00	8897.00	14200	20230519	-32.61	9010	20240419	6.22	13120	-27.06	20240111	9010	6.22	20240419	14200	-32.61	20230519	9010	6.22	20240419	5.34	N	039290	500	43 억		41404	N	N	0	N	00	N
86	20240516	120416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9600	20	2	0.21	87437620	9121	31.88	9580	9630	9540	12450	6710	9580	9586.41	0.96	-858	-644	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	835	13.48	1.08	12	0.10	712.00	8897.00	14200	20230519	-32.39	9010	20240419	6.55	13120	-26.83	20240111	9010	6.55	20240419	14200	-32.39	20230519	9010	6.55	20240419	5.34	N	039290	500	43 억		40952	N	N	0	N	00	N
87	20240516	110415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9590	10	2	0.10	64650790	6747	23.58	9580	9630	9540	12450	6710	9580	9582.15	0.96	-883	-671	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	834	13.47	1.08	12	0.08	712.00	8897.00	14200	20230519	-32.46	9010	20240419	6.44	13120	-26.91	20240111	9010	6.44	20240419	14200	-32.46	20230519	9010	6.44	20240419	5.34	N	039290	500	43 억		40927	N	N	0	N	00	N
88	20240516	100416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9590	10	2	0.10	48196110	5029	17.58	9580	9630	9540	12450	6710	9580	9583.64	0.97	-337	-222	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	834	13.47	1.08	12	0.06	712.00	8897.00	14200	20230519	-32.46	9010	20240419	6.44	13120	-26.91	20240111	9010	6.44	20240419	14200	-32.46	20230519	9010	6.44	20240419	5.34	N	039290	500	43 억		41473	N	N	0	N	00	N
89	20240516	090416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9630	50	2	0.52	8042090	839	2.93	9580	9630	9580	12450	6710	9580	9585.33	0.99	346	357	9753	9666	9533	9446	9313	9710	9490	43	2870	500	6890	10	1	8693978	837	13.53	1.08	12	0.01	712.00	8897.00	14200	20230519	-32.18	9010	20240419	6.88	13120	-26.60	20240111	9010	6.88	20240419	14200	-32.18	20230519	9010	6.88	20240419	5.34	N	039290	500	43 억		42156	N	N	0	N	00	N
90	20240514	160420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9580	190	2	2.02	272268500	28525	64.89	9400	9620	9400	12200	6580	9390	9544.90	0.98	10796	10835	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	833	13.46	1.08	12	0.33	712.00	8897.00	14200	20230519	-32.54	9010	20240419	6.33	13120	-26.98	20240111	9010	6.33	20240419	14200	-32.54	20230519	9010	6.33	20240419	5.37	N	039290	500	43 억		41810	N	N	0	N	00	N
91	20240514	150422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9550	160	2	1.70	265770620	27846	63.34	9400	9620	9400	12200	6580	9390	9544.30	0.98	10842	10645	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	830	13.41	1.07	12	0.32	712.00	8897.00	14200	20230519	-32.75	9010	20240419	5.99	13120	-27.21	20240111	9010	5.99	20240419	14200	-32.75	20230519	9010	5.99	20240419	5.37	N	039290	500	43 억		41856	N	N	0	N	00	N
92	20240514	140421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9550	160	2	1.70	248888370	26074	59.31	9400	9620	9400	12200	6580	9390	9545.46	0.95	9314	9409	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	830	13.41	1.07	12	0.30	712.00	8897.00	14200	20230519	-32.75	9010	20240419	5.99	13120	-27.21	20240111	9010	5.99	20240419	14200	-32.75	20230519	9010	5.99	20240419	5.37	N	039290	500	43 억		40328	N	N	0	N	00	N
93	20240514	130421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9550	160	2	1.70	218540870	22896	52.08	9400	9620	9400	12200	6580	9390	9544.94	0.94	9210	9195	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	830	13.41	1.07	12	0.26	712.00	8897.00	14200	20230519	-32.75	9010	20240419	5.99	13120	-27.21	20240111	9010	5.99	20240419	14200	-32.75	20230519	9010	5.99	20240419	5.37	N	039290	500	43 억		40224	N	N	0	N	00	N
94	20240514	120420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9540	150	2	1.60	191861580	20096	45.71	9400	9620	9400	12200	6580	9390	9547.25	0.93	8601	8796	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	829	13.40	1.07	12	0.23	712.00	8897.00	14200	20230519	-32.82	9010	20240419	5.88	13120	-27.29	20240111	9010	5.88	20240419	14200	-32.82	20230519	9010	5.88	20240419	5.37	N	039290	500	43 억		39615	N	N	0	N	00	N
95	20240514	110420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9610	220	2	2.34	148450720	15552	35.38	9400	9620	9400	12200	6580	9390	9545.44	0.88	6482	6675	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	835	13.50	1.08	12	0.18	712.00	8897.00	14200	20230519	-32.32	9010	20240419	6.66	13120	-26.75	20240111	9010	6.66	20240419	14200	-32.32	20230519	9010	6.66	20240419	5.37	N	039290	500	43 억		37496	N	N	0	N	00	N
96	20240514	100419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9550	160	2	1.70	60540510	6382	14.52	9400	9550	9400	12200	6580	9390	9486.13	0.79	2688	2688	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	830	13.41	1.07	12	0.07	712.00	8897.00	14200	20230519	-32.75	9010	20240419	5.99	13120	-27.21	20240111	9010	5.99	20240419	14200	-32.75	20230519	9010	5.99	20240419	5.37	N	039290	500	43 억		33702	N	N	0	N	00	N
97	20240514	090420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9420	30	2	0.32	2783040	296	0.67	9400	9420	9400	12200	6580	9390	9402.16	0.73	-37	-37	9603	9496	9433	9326	9263	9465	9295	43	2810	500	6760	10	1	8693978	819	13.23	1.06	12	0.00	712.00	8897.00	14200	20230519	-33.66	9010	20240419	4.55	13120	-28.20	20240111	9010	4.55	20240419	14200	-33.66	20230519	9010	4.55	20240419	5.37	N	039290	500	43 억		30977	N	N	0	N	00	N
98	20240513	160420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9390	-190	5	-1.98	411494990	43647	99.14	9530	9540	9370	12450	6710	9580	9427.95	0.73	-1293	-1290	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	816	13.19	1.06	12	0.50	712.00	8897.00	14200	20230519	-33.87	9010	20240419	4.22	13120	-28.43	20240111	9010	4.22	20240419	14200	-33.87	20230519	9010	4.22	20240419	5.35	N	039290	500	43 억		31014	N	N	0	N	00	N
99	20240513	150421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9390	-190	5	-1.98	374525350	39711	90.20	9530	9540	9370	12450	6710	9580	9431.27	0.73	-1369	-1366	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	816	13.19	1.06	12	0.46	712.00	8897.00	14200	20230519	-33.87	9010	20240419	4.22	13120	-28.43	20240111	9010	4.22	20240419	14200	-33.87	20230519	9010	4.22	20240419	5.35	N	039290	500	43 억		30938	N	N	0	N	00	N
100	20240513	140419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9400	-180	5	-1.88	313831470	33245	75.51	9530	9540	9370	12450	6710	9580	9439.96	0.73	-1247	-1240	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	817	13.20	1.06	12	0.38	712.00	8897.00	14200	20230519	-33.80	9010	20240419	4.33	13120	-28.35	20240111	9010	4.33	20240419	14200	-33.80	20230519	9010	4.33	20240419	5.35	N	039290	500	43 억		31060	N	N	0	N	00	N
101	20240513	130419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9450	-130	5	-1.36	276852330	29309	66.57	9530	9540	9400	12450	6710	9580	9445.98	0.71	-2050	-2008	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	822	13.27	1.06	12	0.34	712.00	8897.00	14200	20230519	-33.45	9010	20240419	4.88	13120	-27.97	20240111	9010	4.88	20240419	14200	-33.45	20230519	9010	4.88	20240419	5.35	N	039290	500	43 억		30257	N	N	0	N	00	N
102	20240513	120420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9420	-160	5	-1.67	249832540	26437	60.05	9530	9540	9400	12450	6710	9580	9450.11	0.71	-1967	-1925	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	819	13.23	1.06	12	0.30	712.00	8897.00	14200	20230519	-33.66	9010	20240419	4.55	13120	-28.20	20240111	9010	4.55	20240419	14200	-33.66	20230519	9010	4.55	20240419	5.35	N	039290	500	43 억		30340	N	N	0	N	00	N
103	20240513	110418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9410	-170	5	-1.77	197446380	20869	47.40	9530	9540	9410	12450	6710	9580	9461.23	0.71	-1971	-1967	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	818	13.22	1.06	12	0.24	712.00	8897.00	14200	20230519	-33.73	9010	20240419	4.44	13120	-28.28	20240111	9010	4.44	20240419	14200	-33.73	20230519	9010	4.44	20240419	5.35	N	039290	500	43 억		30336	N	N	0	N	00	N
104	20240513	100420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9440	-140	5	-1.46	122623850	12939	29.39	9530	9540	9440	12450	6710	9580	9477.07	0.72	-1477	-1553	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	821	13.26	1.06	12	0.15	712.00	8897.00	14200	20230519	-33.52	9010	20240419	4.77	13120	-28.05	20240111	9010	4.77	20240419	14200	-33.52	20230519	9010	4.77	20240419	5.35	N	039290	500	43 억		30830	N	N	0	N	00	N
105	20240513	090420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9500	-80	5	-0.84	21213540	2229	5.06	9530	9540	9490	12450	6710	9580	9517.07	0.72	-1466	-1466	9833	9706	9613	9486	9393	9660	9440	43	2870	500	6890	10	1	8693978	826	13.34	1.07	12	0.03	712.00	8897.00	14200	20230519	-33.10	9010	20240419	5.44	13120	-27.59	20240111	9010	5.44	20240419	14200	-33.10	20230519	9010	5.44	20240419	5.35	N	039290	500	43 억		30841	N	N	0	N	00	N
106	20240510	160408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9580	-80	5	-0.83	418641710	43636	112.03	9700	9740	9520	12550	6770	9660	9593.96	0.76	-7399	-7397	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	833	13.46	1.08	12	0.50	712.00	8897.00	14200	20230519	-32.54	9010	20240419	6.33	13120	-26.98	20240111	9010	6.33	20240419	14200	-32.54	20230519	9010	6.33	20240419	5.33	N	039290	500	43 억		32307	N	N	0	N	00	N
107	20240510	150411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9540	-120	5	-1.24	376676100	39241	100.75	9700	9740	9530	12550	6770	9660	9599.04	0.79	-5926	-5924	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	829	13.40	1.07	12	0.45	712.00	8897.00	14200	20230519	-32.82	9010	20240419	5.88	13120	-27.29	20240111	9010	5.88	20240419	14200	-32.82	20230519	9010	5.88	20240419	5.33	N	039290	500	43 억		33780	N	N	0	N	00	N
108	20240510	140412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9590	-70	5	-0.72	325002510	33828	86.85	9700	9740	9530	12550	6770	9660	9607.50	0.81	-5377	-5375	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	834	13.47	1.08	12	0.39	712.00	8897.00	14200	20230519	-32.46	9010	20240419	6.44	13120	-26.91	20240111	9010	6.44	20240419	14200	-32.46	20230519	9010	6.44	20240419	5.33	N	039290	500	43 억		34329	N	N	0	N	00	N
109	20240510	130408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9540	-120	5	-1.24	303087280	31536	80.97	9700	9740	9530	12550	6770	9660	9610.83	0.81	-5377	-5375	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	829	13.40	1.07	12	0.36	712.00	8897.00	14200	20230519	-32.82	9010	20240419	5.88	13120	-27.29	20240111	9010	5.88	20240419	14200	-32.82	20230519	9010	5.88	20240419	5.33	N	039290	500	43 억		34329	N	N	0	N	00	N
110	20240510	120407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9570	-90	5	-0.93	237651060	24684	63.38	9700	9740	9550	12550	6770	9660	9627.74	0.85	-3696	-3694	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	832	13.44	1.08	12	0.28	712.00	8897.00	14200	20230519	-32.61	9010	20240419	6.22	13120	-27.06	20240111	9010	6.22	20240419	14200	-32.61	20230519	9010	6.22	20240419	5.33	N	039290	500	43 억		36010	N	N	0	N	00	N
111	20240510	110409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9570	-90	5	-0.93	215029040	22322	57.31	9700	9740	9550	12550	6770	9660	9633.05	0.86	-3253	-3253	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	832	13.44	1.08	12	0.26	712.00	8897.00	14200	20230519	-32.61	9010	20240419	6.22	13120	-27.06	20240111	9010	6.22	20240419	14200	-32.61	20230519	9010	6.22	20240419	5.33	N	039290	500	43 억		36453	N	N	0	N	00	N
112	20240510	100409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9560	-100	5	-1.04	189990070	19705	50.59	9700	9740	9550	12550	6770	9660	9641.72	0.86	-2913	-2913	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	831	13.43	1.07	12	0.23	712.00	8897.00	14200	20230519	-32.68	9010	20240419	6.10	13120	-27.13	20240111	9010	6.10	20240419	14200	-32.68	20230519	9010	6.10	20240419	5.33	N	039290	500	43 억		36793	N	N	0	N	00	N
113	20240510	090410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9700	40	2	0.41	10350720	1067	2.74	9700	9710	9700	12550	6770	9660	9700.77	0.92	-664	-664	9906	9782	9716	9592	9526	9750	9560	43	2890	500	6950	10	1	8693978	843	13.62	1.09	12	0.01	712.00	8897.00	14200	20230519	-31.69	9010	20240419	7.66	13120	-26.07	20240111	9010	7.66	20240419	14200	-31.69	20230519	9010	7.66	20240419	5.33	N	039290	500	43 억		39042	N	N	0	N	00	N
114	20240509	160415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9660	-170	5	-1.73	378017070	38910	52.18	9710	9840	9650	12770	6890	9830	9714.83	0.93	-5694	-5749	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	840	13.57	1.09	12	0.45	712.00	8897.00	14200	20230519	-31.97	9010	20240419	7.21	13120	-26.37	20240111	9010	7.21	20240419	14200	-31.97	20230519	9010	7.21	20240419	5.28	N	039290	500	43 억		39706	N	N	0	N	00	N
115	20240509	150418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9650	-180	5	-1.83	359671720	37011	49.63	9710	9840	9650	12770	6890	9830	9717.58	0.93	-5641	-5696	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	839	13.55	1.08	12	0.43	712.00	8897.00	14200	20230519	-32.04	9010	20240419	7.10	13120	-26.45	20240111	9010	7.10	20240419	14200	-32.04	20230519	9010	7.10	20240419	5.28	N	039290	500	43 억		39759	N	N	0	N	00	N
116	20240509	140411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9680	-150	5	-1.53	261034190	26811	35.95	9710	9840	9670	12770	6890	9830	9735.64	0.99	-3326	-3381	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	842	13.60	1.09	12	0.31	712.00	8897.00	14200	20230519	-31.83	9010	20240419	7.44	13120	-26.22	20240111	9010	7.44	20240419	14200	-31.83	20230519	9010	7.44	20240419	5.28	N	039290	500	43 억		42074	N	N	0	N	00	N
117	20240509	130411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9670	-160	5	-1.63	240244230	24665	33.07	9710	9840	9670	12770	6890	9830	9739.82	1.01	-2455	-2510	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	841	13.58	1.09	12	0.28	712.00	8897.00	14200	20230519	-31.90	9010	20240419	7.33	13120	-26.30	20240111	9010	7.33	20240419	14200	-31.90	20230519	9010	7.33	20240419	5.28	N	039290	500	43 억		42945	N	N	0	N	00	N
118	20240509	120410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9690	-140	5	-1.42	214436700	22000	29.50	9710	9840	9680	12770	6890	9830	9746.64	1.01	-2259	-2314	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	842	13.61	1.09	12	0.25	712.00	8897.00	14200	20230519	-31.76	9010	20240419	7.55	13120	-26.14	20240111	9010	7.55	20240419	14200	-31.76	20230519	9010	7.55	20240419	5.28	N	039290	500	43 억		43141	N	N	0	N	00	N
119	20240509	110402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9680	-150	5	-1.53	182152700	18668	25.03	9710	9840	9680	12770	6890	9830	9756.98	1.03	-1723	-1779	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	842	13.60	1.09	12	0.21	712.00	8897.00	14200	20230519	-31.83	9010	20240419	7.44	13120	-26.22	20240111	9010	7.44	20240419	14200	-31.83	20230519	9010	7.44	20240419	5.28	N	039290	500	43 억		43677	N	N	0	N	00	N
120	20240509	100405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9810	-20	5	-0.20	108726750	11118	14.91	9710	9840	9700	12770	6890	9830	9778.75	1.09	861	861	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	853	13.78	1.10	12	0.13	712.00	8897.00	14200	20230519	-30.92	9010	20240419	8.88	13120	-25.23	20240111	9010	8.88	20240419	14200	-30.92	20230519	9010	8.88	20240419	5.28	N	039290	500	43 억		46261	N	N	0	N	00	N
121	20240509	090403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9760	-70	5	-0.71	15717400	1616	2.17	9710	9780	9700	12770	6890	9830	9717.18	1.07	49	200	10123	9976	9813	9666	9503	10050	9740	43	2940	500	7070	10	1	8693978	849	13.71	1.10	12	0.02	712.00	8897.00	14200	20230519	-31.27	9010	20240419	8.32	13120	-25.61	20240111	9010	8.32	20240419	14200	-31.27	20230519	9010	8.32	20240419	5.28	N	039290	500	43 억		45449	N	N	0	N	00	N
122	20240508	160403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9830	90	2	0.92	724873680	73965	81.13	9700	9960	9650	12660	6820	9740	9800.23	1.07	4580	4607	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	855	13.81	1.10	12	0.85	712.00	8897.00	14200	20230519	-30.77	9010	20240419	9.10	13120	-25.08	20240111	9010	9.10	20240419	14200	-30.77	20230519	9010	9.10	20240419	5.29	N	039290	500	43 억		45400	N	N	0	N	00	N
123	20240508	150407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9860	120	2	1.23	662404040	67610	74.16	9700	9960	9650	12660	6820	9740	9797.43	1.06	4535	4562	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	857	13.85	1.11	12	0.78	712.00	8897.00	14200	20230519	-30.56	9010	20240419	9.43	13120	-24.85	20240111	9010	9.43	20240419	14200	-30.56	20230519	9010	9.43	20240419	5.29	N	039290	500	43 억		45355	N	N	0	N	00	N
124	20240508	140400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9840	100	2	1.03	566931500	57939	63.55	9700	9960	9650	12660	6820	9740	9784.98	1.10	6119	6169	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	855	13.82	1.11	12	0.67	712.00	8897.00	14200	20230519	-30.70	9010	20240419	9.21	13120	-25.00	20240111	9010	9.21	20240419	14200	-30.70	20230519	9010	9.21	20240419	5.29	N	039290	500	43 억		46939	N	N	0	N	00	N
125	20240508	130400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9740	0	3	0.00	286566330	29518	32.38	9700	9820	9650	12660	6820	9740	9708.18	1.04	3281	3252	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	847	13.68	1.09	12	0.34	712.00	8897.00	14200	20230519	-31.41	9010	20240419	8.10	13120	-25.76	20240111	9010	8.10	20240419	14200	-31.41	20230519	9010	8.10	20240419	5.29	N	039290	500	43 억		44101	N	N	0	N	00	N
126	20240508	120401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9710	-30	5	-0.31	237811750	24499	26.87	9700	9820	9650	12660	6820	9740	9706.99	1.03	3139	3110	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	844	13.64	1.09	12	0.28	712.00	8897.00	14200	20230519	-31.62	9010	20240419	7.77	13120	-25.99	20240111	9010	7.77	20240419	14200	-31.62	20230519	9010	7.77	20240419	5.29	N	039290	500	43 억		43959	N	N	0	N	00	N
127	20240508	110437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9800	60	2	0.62	209126540	21555	23.64	9700	9820	9650	12660	6820	9740	9701.98	1.05	3856	3832	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	852	13.76	1.10	12	0.25	712.00	8897.00	14200	20230519	-30.99	9010	20240419	8.77	13120	-25.30	20240111	9010	8.77	20240419	14200	-30.99	20230519	9010	8.77	20240419	5.29	N	039290	500	43 억		44676	N	N	0	N	00	N
128	20240508	100408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9690	-50	5	-0.51	144231410	14905	16.35	9700	9750	9650	12660	6820	9740	9676.68	1.11	6390	6366	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	842	13.61	1.09	12	0.17	712.00	8897.00	14200	20230519	-31.76	9010	20240419	7.55	13120	-26.14	20240111	9010	7.55	20240419	14200	-31.76	20230519	9010	7.55	20240419	5.29	N	039290	500	43 억		47210	N	N	0	N	00	N
129	20240508	090405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9660	-80	5	-0.82	29027880	2994	3.28	9700	9750	9660	12660	6820	9740	9695.25	0.97	352	315	10106	9922	9776	9592	9446	10015	9685	43	2920	500	7010	10	1	8693978	840	13.57	1.09	12	0.03	712.00	8897.00	14200	20230519	-31.97	9010	20240419	7.21	13120	-26.37	20240111	9010	7.21	20240419	14200	-31.97	20230519	9010	7.21	20240419	5.29	N	039290	500	43 억		41172	N	N	0	N	00	N
130	20240503	160412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9630	-150	5	-1.53	721140250	74371	69.55	9720	9850	9610	12710	6850	9780	9696.57	0.62	4663	4663	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	837	13.53	1.08	12	0.86	712.00	8897.00	14200	20230519	-32.18	9010	20240419	6.88	13120	-26.60	20240111	9010	6.88	20240419	14200	-32.18	20230519	9010	6.88	20240419	5.36	N	039290	500	43 억		26577	N	N	0	N	00	N
131	20240503	150412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9660	-120	5	-1.23	652329950	67235	62.87	9720	9850	9610	12710	6850	9780	9702.24	0.60	3545	3545	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	840	13.57	1.09	12	0.77	712.00	8897.00	14200	20230519	-31.97	9010	20240419	7.21	13120	-26.37	20240111	9010	7.21	20240419	14200	-31.97	20230519	9010	7.21	20240419	5.36	N	039290	500	43 억		25459	N	N	0	N	00	N
132	20240503	140412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9630	-150	5	-1.53	601083810	61927	57.91	9720	9850	9610	12710	6850	9780	9706.33	0.60	3515	3573	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	837	13.53	1.08	12	0.71	712.00	8897.00	14200	20230519	-32.18	9010	20240419	6.88	13120	-26.60	20240111	9010	6.88	20240419	14200	-32.18	20230519	9010	6.88	20240419	5.36	N	039290	500	43 억		25429	N	N	0	N	00	N
133	20240503	130412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9690	-90	5	-0.92	561026810	57779	54.03	9720	9850	9610	12710	6850	9780	9709.87	0.56	2035	2035	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	842	13.61	1.09	12	0.66	712.00	8897.00	14200	20230519	-31.76	9010	20240419	7.55	13120	-26.14	20240111	9010	7.55	20240419	14200	-31.76	20230519	9010	7.55	20240419	5.36	N	039290	500	43 억		23949	N	N	0	N	00	N
134	20240503	120411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9640	-140	5	-1.43	506531590	52137	48.75	9720	9850	9610	12710	6850	9780	9715.40	0.53	626	530	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	838	13.54	1.08	12	0.60	712.00	8897.00	14200	20230519	-32.11	9010	20240419	6.99	13120	-26.52	20240111	9010	6.99	20240419	14200	-32.11	20230519	9010	6.99	20240419	5.36	N	039290	500	43 억		22540	N	N	0	N	00	N
135	20240503	110409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9640	-140	5	-1.43	382743660	39303	36.75	9720	9850	9640	12710	6850	9780	9738.28	0.49	-1052	-1053	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	838	13.54	1.08	12	0.45	712.00	8897.00	14200	20230519	-32.11	9010	20240419	6.99	13120	-26.52	20240111	9010	6.99	20240419	14200	-32.11	20230519	9010	6.99	20240419	5.36	N	039290	500	43 억		20862	N	N	0	N	00	N
136	20240503	100409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9740	-40	5	-0.41	184201160	18849	17.63	9720	9850	9720	12710	6850	9780	9772.46	0.57	2241	2307	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	847	13.68	1.09	12	0.22	712.00	8897.00	14200	20230519	-31.41	9010	20240419	8.10	13120	-25.76	20240111	9010	8.10	20240419	14200	-31.41	20230519	9010	8.10	20240419	5.36	N	039290	500	43 억		24155	N	N	0	N	00	N
137	20240503	090408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9780	0	3	0.00	22378190	2297	2.15	9720	9820	9720	12710	6850	9780	9742.36	0.53	682	682	10040	9910	9760	9630	9480	9975	9695	43	2930	500	7040	10	1	8693978	850	13.74	1.10	12	0.03	712.00	8897.00	14200	20230519	-31.13	9010	20240419	8.55	13120	-25.46	20240111	9010	8.55	20240419	14200	-31.13	20230519	9010	8.55	20240419	5.36	N	039290	500	43 억		22596	N	N	0	N	00	N
138	20240502	160407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9780	-120	5	-1.21	1019466010	104875	3.36	9720	9890	9610	12870	6930	9900	9720.51	0.51	13284	13284	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	850	13.74	1.10	12	1.21	712.00	8897.00	14200	20230519	-31.13	9010	20240419	8.55	13120	-25.46	20240111	9010	8.55	20240419	14200	-31.13	20230519	9010	8.55	20240419	5.40	N	039290	500	43 억		21914	N	N	0	N	00	N
139	20240502	150409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9810	-90	5	-0.91	952599690	98041	3.14	9720	9890	9610	12870	6930	9900	9716.15	0.51	12895	12898	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	853	13.78	1.10	12	1.13	712.00	8897.00	14200	20230519	-30.92	9010	20240419	8.88	13120	-25.23	20240111	9010	8.88	20240419	14200	-30.92	20230519	9010	8.88	20240419	5.40	N	039290	500	43 억		21525	N	N	0	N	00	N
140	20240502	140406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9780	-120	5	-1.21	851269440	87636	2.81	9720	9890	9610	12870	6930	9900	9713.48	0.46	10824	10827	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	850	13.74	1.10	12	1.01	712.00	8897.00	14200	20230519	-31.13	9010	20240419	8.55	13120	-25.46	20240111	9010	8.55	20240419	14200	-31.13	20230519	9010	8.55	20240419	5.40	N	039290	500	43 억		19454	N	N	0	N	00	N
141	20240502	130406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9870	-30	5	-0.30	770523520	79406	2.54	9720	9880	9610	12870	6930	9900	9703.34	0.42	9302	9305	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	858	13.86	1.11	12	0.91	712.00	8897.00	14200	20230519	-30.49	9010	20240419	9.54	13120	-24.77	20240111	9010	9.54	20240419	14200	-30.49	20230519	9010	9.54	20240419	5.40	N	039290	500	43 억		17932	N	N	0	N	00	N
142	20240502	120405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9850	-50	5	-0.51	709128580	73167	2.34	9720	9860	9610	12870	6930	9900	9691.63	0.42	9218	9221	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	856	13.83	1.11	12	0.84	712.00	8897.00	14200	20230519	-30.63	9010	20240419	9.32	13120	-24.92	20240111	9010	9.32	20240419	14200	-30.63	20230519	9010	9.32	20240419	5.40	N	039290	500	43 억		17848	N	N	0	N	00	N
143	20240502	110404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9740	-160	5	-1.62	629392780	65016	2.08	9720	9750	9610	12870	6930	9900	9680.24	0.37	7147	7147	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	847	13.68	1.09	12	0.75	712.00	8897.00	14200	20230519	-31.41	9010	20240419	8.10	13120	-25.76	20240111	9010	8.10	20240419	14200	-31.41	20230519	9010	8.10	20240419	5.40	N	039290	500	43 억		15777	N	N	0	N	00	N
144	20240502	100404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9630	-270	5	-2.73	466838970	48224	1.54	9720	9750	9630	12870	6930	9900	9680.18	0.36	6737	6883	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	837	13.53	1.08	12	0.55	712.00	8897.00	14200	20230519	-32.18	9010	20240419	6.88	13120	-26.60	20240111	9010	6.88	20240419	14200	-32.18	20230519	9010	6.88	20240419	5.40	N	039290	500	43 억		15367	N	N	0	N	00	N
145	20240502	090405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9700	-200	5	-2.02	108131540	11151	0.36	9720	9750	9640	12870	6930	9900	9695.17	0.22	938	938	11806	10852	10346	9392	8886	10600	9140	43	2970	500	7120	10	1	8693978	843	13.62	1.09	12	0.13	712.00	8897.00	14200	20230519	-31.69	9010	20240419	7.66	13120	-26.07	20240111	9010	7.66	20240419	14200	-31.69	20230519	9010	7.66	20240419	5.40	N	039290	500	43 억		9568	N	N	0	N	00	N