KissMeData/451760/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	161350	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13890	90	2	0.65	829656750	59442	58.10	13800	14150	13780	17940	9660	13800	13957.63	0.00	0	8145	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2075	-2.23	1.85	12	0.40	-6216.00	7517.00	25350	20240111	-45.21	13290	20231222	4.51	25350	-45.21	20240111	13660	1.68	20240625	25350	-45.21	20240111	13290	4.51	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N
3	20240628	151406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13900	100	2	0.72	774341660	55461	54.21	13800	14150	13780	17940	9660	13800	13961.91	0.00	0	7744	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2077	-2.24	1.85	12	0.37	-6216.00	7517.00	25350	20240111	-45.17	13290	20231222	4.59	25350	-45.17	20240111	13660	1.76	20240625	25350	-45.17	20240111	13290	4.59	20231222	1.97	N	451760	500	74 억		0	N	N	622	N	00	N
4	20240628	141403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13970	170	2	1.23	670900360	48035	46.95	13800	14150	13780	17940	9660	13800	13966.91	0.00	0	8366	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2087	-2.25	1.86	12	0.32	-6216.00	7517.00	25350	20240111	-44.89	13290	20231222	5.12	25350	-44.89	20240111	13660	2.27	20240625	25350	-44.89	20240111	13290	5.12	20231222	1.97	N	451760	500	74 억		0	N	N	622	N	00	N
5	20240628	131404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14010	210	2	1.52	623704050	44664	43.65	13800	14150	13780	17940	9660	13800	13964.36	0.00	0	9662	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2093	-2.25	1.86	12	0.30	-6216.00	7517.00	25350	20240111	-44.73	13290	20231222	5.42	25350	-44.73	20240111	13660	2.56	20240625	25350	-44.73	20240111	13290	5.42	20231222	1.97	N	451760	500	74 억		0	N	N	622	N	00	N
6	20240628	121400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14060	260	2	1.88	567475820	40656	39.74	13800	14150	13780	17940	9660	13800	13957.98	0.00	0	9755	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2101	-2.26	1.87	12	0.27	-6216.00	7517.00	25350	20240111	-44.54	13290	20231222	5.79	25350	-44.54	20240111	13660	2.93	20240625	25350	-44.54	20240111	13290	5.79	20231222	1.97	N	451760	500	74 억		0	N	N	622	N	00	N
7	20240628	111337	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14050	250	2	1.81	502043570	35997	35.18	13800	14150	13780	17940	9660	13800	13946.82	0.00	0	9801	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2099	-2.26	1.87	12	0.24	-6216.00	7517.00	25350	20240111	-44.58	13290	20231222	5.72	25350	-44.58	20240111	13660	2.86	20240625	25350	-44.58	20240111	13290	5.72	20231222	1.97	N	451760	500	74 억		0	N	N	622	N	00	N
8	20240628	101333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14130	330	2	2.39	379054080	27274	26.66	13800	14130	13780	17940	9660	13800	13898.00	0.00	0	12737	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2111	-2.27	1.88	12	0.18	-6216.00	7517.00	25350	20240111	-44.26	13290	20231222	6.32	25350	-44.26	20240111	13660	3.44	20240625	25350	-44.26	20240111	13290	6.32	20231222	1.97	N	451760	500	74 억		0	N	N	622	N	00	N
9	20240628	091338	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13850	50	2	0.36	52158230	3771	3.69	13800	13950	13780	17940	9660	13800	13831.41	0.00	0	659	14466	14132	13956	13622	13446	14045	13535	75	4140	500	9660	10	1	14940476	2069	-2.23	1.84	12	0.03	-6216.00	7517.00	25350	20240111	-45.36	13290	20231222	4.21	25350	-45.36	20240111	13660	1.39	20240625	25350	-45.36	20240111	13290	4.21	20231222	1.97	N	451760	500	74 억		0	N	N	622	N	00	N
10	20240627	161326	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13800	-410	5	-2.89	1409820880	101323	167.11	14150	14290	13780	18470	9950	14210	13914.20	0.00	0	4490	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2062	-2.22	1.84	12	0.68	-6216.00	7517.00	25350	20240111	-45.56	13290	20231222	3.84	25350	-45.56	20240111	13660	1.02	20240625	25350	-45.56	20240111	13290	3.84	20231222	1.96	N	451760	500	74 억		0	N	N	622	N	00	N
11	20240627	151333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13900	-310	5	-2.18	1349004270	96923	159.85	14150	14290	13780	18470	9950	14210	13918.31	0.00	0	3647	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2077	-2.24	1.85	12	0.65	-6216.00	7517.00	25350	20240111	-45.17	13290	20231222	4.59	25350	-45.17	20240111	13660	1.76	20240625	25350	-45.17	20240111	13290	4.59	20231222	1.96	N	451760	500	74 억		0	N	N	261	N	00	N
12	20240627	141332	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13870	-340	5	-2.39	1054623770	75665	124.79	14150	14290	13790	18470	9950	14210	13938.07	0.00	0	1448	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2072	-2.23	1.85	12	0.51	-6216.00	7517.00	25350	20240111	-45.29	13290	20231222	4.36	25350	-45.29	20240111	13660	1.54	20240625	25350	-45.29	20240111	13290	4.36	20231222	1.96	N	451760	500	74 억		0	N	N	261	N	00	N
13	20240627	131331	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13830	-380	5	-2.67	874813070	62659	103.34	14150	14290	13790	18470	9950	14210	13961.49	0.00	0	-322	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2066	-2.22	1.84	12	0.42	-6216.00	7517.00	25350	20240111	-45.44	13290	20231222	4.06	25350	-45.44	20240111	13660	1.24	20240625	25350	-45.44	20240111	13290	4.06	20231222	1.96	N	451760	500	74 억		0	N	N	261	N	00	N
14	20240627	121333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13810	-400	5	-2.81	724356020	51763	85.37	14150	14290	13810	18470	9950	14210	13993.70	0.00	0	-313	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2063	-2.22	1.84	12	0.35	-6216.00	7517.00	25350	20240111	-45.52	13290	20231222	3.91	25350	-45.52	20240111	13660	1.10	20240625	25350	-45.52	20240111	13290	3.91	20231222	1.96	N	451760	500	74 억		0	N	N	261	N	00	N
15	20240627	111333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13920	-290	5	-2.04	584017860	41628	68.65	14150	14290	13850	18470	9950	14210	14029.45	0.00	0	-201	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2080	-2.24	1.85	12	0.28	-6216.00	7517.00	25350	20240111	-45.09	13290	20231222	4.74	25350	-45.09	20240111	13660	1.90	20240625	25350	-45.09	20240111	13290	4.74	20231222	1.96	N	451760	500	74 억		0	N	N	261	N	00	N
16	20240627	101332	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14030	-180	5	-1.27	351233590	24899	41.06	14150	14290	13970	18470	9950	14210	14106.33	0.00	0	3318	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2096	-2.26	1.87	12	0.17	-6216.00	7517.00	25350	20240111	-44.65	13290	20231222	5.57	25350	-44.65	20240111	13660	2.71	20240625	25350	-44.65	20240111	13290	5.57	20231222	1.96	N	451760	500	74 억		0	N	N	261	N	00	N
17	20240627	091333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14200	-10	5	-0.07	105921150	7480	12.34	14150	14290	14060	18470	9950	14210	14160.58	0.00	0	2519	14416	14312	14126	14022	13836	14365	14075	75	4260	500	9940	10	1	14940476	2122	-2.28	1.89	12	0.05	-6216.00	7517.00	25350	20240111	-43.98	13290	20231222	6.85	25350	-43.98	20240111	13660	3.95	20240625	25350	-43.98	20240111	13290	6.85	20231222	1.96	N	451760	500	74 억		0	N	N	261	N	00	N
18	20240626	161327	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14210	40	2	0.28	847569230	60397	39.71	14170	14230	13940	18420	9920	14170	14033.29	0.00	0	-2979	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2123	-2.29	1.89	12	0.40	-6216.00	7517.00	25350	20240111	-43.94	13290	20231222	6.92	25350	-43.94	20240111	13660	4.03	20240625	25350	-43.94	20240111	13290	6.92	20231222	2.03	N	451760	500	74 억		0	N	N	261	N	00	N
19	20240626	151333	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14200	30	2	0.21	808629040	57655	37.91	14170	14230	13940	18420	9920	14170	14025.31	0.00	0	-2044	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2122	-2.28	1.89	12	0.39	-6216.00	7517.00	25350	20240111	-43.98	13290	20231222	6.85	25350	-43.98	20240111	13660	3.95	20240625	25350	-43.98	20240111	13290	6.85	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
20	20240626	141329	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14010	-160	5	-1.13	637660410	45569	29.96	14170	14170	13940	18420	9920	14170	13993.29	0.00	0	54	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2093	-2.25	1.86	12	0.31	-6216.00	7517.00	25350	20240111	-44.73	13290	20231222	5.42	25350	-44.73	20240111	13660	2.56	20240625	25350	-44.73	20240111	13290	5.42	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
21	20240626	131329	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14050	-120	5	-0.85	570144520	40747	26.79	14170	14170	13940	18420	9920	14170	13992.31	0.00	0	618	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2099	-2.26	1.87	12	0.27	-6216.00	7517.00	25350	20240111	-44.58	13290	20231222	5.72	25350	-44.58	20240111	13660	2.86	20240625	25350	-44.58	20240111	13290	5.72	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
22	20240626	121326	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14050	-120	5	-0.85	506875160	36233	23.82	14170	14170	13940	18420	9920	14170	13989.32	0.00	0	164	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2099	-2.26	1.87	12	0.24	-6216.00	7517.00	25350	20240111	-44.58	13290	20231222	5.72	25350	-44.58	20240111	13660	2.86	20240625	25350	-44.58	20240111	13290	5.72	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
23	20240626	111330	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13980	-190	5	-1.34	384670280	27498	18.08	14170	14170	13940	18420	9920	14170	13989.03	0.00	0	-148	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2089	-2.25	1.86	12	0.18	-6216.00	7517.00	25350	20240111	-44.85	13290	20231222	5.19	25350	-44.85	20240111	13660	2.34	20240625	25350	-44.85	20240111	13290	5.19	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
24	20240626	101326	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13960	-210	5	-1.48	284991210	20357	13.38	14170	14170	13940	18420	9920	14170	13999.67	0.00	0	-938	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2086	-2.25	1.86	12	0.14	-6216.00	7517.00	25350	20240111	-44.93	13290	20231222	5.04	25350	-44.93	20240111	13660	2.20	20240625	25350	-44.93	20240111	13290	5.04	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
25	20240626	091330	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14070	-100	5	-0.71	25605930	1812	1.19	14170	14170	14020	18420	9920	14170	14131.31	0.00	0	-387	14603	14386	14023	13806	13443	14495	13915	75	4250	500	9910	10	1	14940476	2102	-2.26	1.87	12	0.01	-6216.00	7517.00	25350	20240111	-44.50	13290	20231222	5.87	25350	-44.50	20240111	13660	3.00	20240625	25350	-44.50	20240111	13290	5.87	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
26	20240625	161325	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14170	120	2	0.85	2105128010	151514	82.52	13980	14240	13660	18260	9840	14050	13893.24	0.00	0	5081	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2117	-2.28	1.89	12	1.01	-6216.00	7517.00	25350	20240111	-44.10	13290	20231222	6.62	25350	-44.10	20240111	13660	3.73	20240625	25350	-44.10	20240111	13290	6.62	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
27	20240625	151324	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14140	90	2	0.64	2014201780	145090	79.03	13980	14240	13660	18260	9840	14050	13882.37	0.00	0	5319	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2113	-2.27	1.88	12	0.97	-6216.00	7517.00	25350	20240111	-44.22	13290	20231222	6.40	25350	-44.22	20240111	13660	3.51	20240625	25350	-44.22	20240111	13290	6.40	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
28	20240625	141327	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14010	-40	5	-0.28	1803129280	130140	70.88	13980	14130	13660	18260	9840	14050	13855.23	0.00	0	4614	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2093	-2.25	1.86	12	0.87	-6216.00	7517.00	25350	20240111	-44.73	13290	20231222	5.42	25350	-44.73	20240111	13660	2.56	20240625	25350	-44.73	20240111	13290	5.42	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
29	20240625	131328	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14040	-10	5	-0.07	1575895260	113936	62.06	13980	14100	13660	18260	9840	14050	13831.31	0.00	0	5307	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2098	-2.26	1.87	12	0.76	-6216.00	7517.00	25350	20240111	-44.62	13290	20231222	5.64	25350	-44.62	20240111	13660	2.78	20240625	25350	-44.62	20240111	13290	5.64	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
30	20240625	121330	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13820	-230	5	-1.64	1342246690	97183	52.93	13980	14100	13660	18260	9840	14050	13811.41	0.00	0	-506	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2065	-2.22	1.84	12	0.65	-6216.00	7517.00	25350	20240111	-45.48	13290	20231222	3.99	25350	-45.48	20240111	13660	1.17	20240625	25350	-45.48	20240111	13290	3.99	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
31	20240625	111329	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13760	-290	5	-2.06	934527680	67473	36.75	13980	14100	13710	18260	9840	14050	13850.24	0.00	0	-6480	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2056	-2.21	1.83	12	0.45	-6216.00	7517.00	25350	20240111	-45.72	13290	20231222	3.54	25350	-45.72	20240111	13710	0.36	20240625	25350	-45.72	20240111	13290	3.54	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
32	20240625	101326	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	13810	-240	5	-1.71	648232700	46656	25.41	13980	14100	13710	18260	9840	14050	13893.70	0.00	0	-7514	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2063	-2.22	1.84	12	0.31	-6216.00	7517.00	25350	20240111	-45.52	13290	20231222	3.91	25350	-45.52	20240111	13710	0.73	20240625	25350	-45.52	20240111	13290	3.91	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
33	20240625	091326	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14020	-30	5	-0.21	136538160	9756	5.31	13980	14100	13920	18260	9840	14050	13995.01	0.00	0	2053	15196	14622	14286	13712	13376	14455	13545	75	4210	500	9830	10	1	14940476	2095	-2.26	1.87	12	0.07	-6216.00	7517.00	25350	20240111	-44.69	13290	20231222	5.49	25350	-44.69	20240111	13920	0.72	20240625	25350	-44.69	20240111	13290	5.49	20231222	2.06	N	451760	500	74 억		0	N	N	0	N	00	N
34	20240624	161325	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14050	-750	5	-5.07	2598175500	183067	138.10	14810	14860	13950	19240	10360	14800	14192.56	0.00	0	6984	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2099	-2.26	1.87	12	1.23	-6216.00	7517.00	25350	20240111	-44.58	13290	20231222	5.72	25350	-44.58	20240111	13950	0.72	20240624	25350	-44.58	20240111	13290	5.72	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
35	20240624	151321	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14050	-750	5	-5.07	2408269010	169530	127.89	14810	14860	13950	19240	10360	14800	14205.54	0.00	0	4862	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2099	-2.26	1.87	12	1.13	-6216.00	7517.00	25350	20240111	-44.58	13290	20231222	5.72	25350	-44.58	20240111	13950	0.72	20240624	25350	-44.58	20240111	13290	5.72	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
36	20240624	141323	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14010	-790	5	-5.34	2023807610	142124	107.21	14810	14860	13950	19240	10360	14800	14239.71	0.00	0	-3055	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2093	-2.25	1.86	12	0.95	-6216.00	7517.00	25350	20240111	-44.73	13290	20231222	5.42	25350	-44.73	20240111	13950	0.43	20240624	25350	-44.73	20240111	13290	5.42	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
37	20240624	131320	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14180	-620	5	-4.19	1364826180	95311	71.90	14810	14860	14110	19240	10360	14800	14319.69	0.00	0	-3734	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2119	-2.28	1.89	12	0.64	-6216.00	7517.00	25350	20240111	-44.06	13290	20231222	6.70	25350	-44.06	20240111	14110	0.50	20240624	25350	-44.06	20240111	13290	6.70	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
38	20240624	121322	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14180	-620	5	-4.19	1271894270	88760	66.96	14810	14860	14110	19240	10360	14800	14329.56	0.00	0	-4638	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2119	-2.28	1.89	12	0.59	-6216.00	7517.00	25350	20240111	-44.06	13290	20231222	6.70	25350	-44.06	20240111	14110	0.50	20240624	25350	-44.06	20240111	13290	6.70	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
39	20240624	111324	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14160	-640	5	-4.32	1098793450	76540	57.74	14810	14860	14110	19240	10360	14800	14355.78	0.00	0	-5180	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2116	-2.28	1.88	12	0.51	-6216.00	7517.00	25350	20240111	-44.14	13290	20231222	6.55	25350	-44.14	20240111	14110	0.35	20240624	25350	-44.14	20240111	13290	6.55	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
40	20240624	101322	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14320	-480	5	-3.24	654743400	45259	34.14	14810	14860	14300	19240	10360	14800	14466.55	0.00	0	-3254	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2139	-2.30	1.91	12	0.30	-6216.00	7517.00	25350	20240111	-43.51	13290	20231222	7.75	25350	-43.51	20240111	14230	0.63	20240201	25350	-43.51	20240111	13290	7.75	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
41	20240624	091323	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14510	-290	5	-1.96	138644270	9487	7.16	14810	14860	14460	19240	10360	14800	14614.03	0.00	0	-490	15433	15116	14883	14566	14333	15000	14450	75	4440	500	10360	10	1	14940476	2168	-2.33	1.93	12	0.06	-6216.00	7517.00	25350	20240111	-42.76	13290	20231222	9.18	25350	-42.76	20240111	14230	1.97	20240201	25350	-42.76	20240111	13290	9.18	20231222	2.16	N	451760	500	74 억		0	N	N	3	N	00	N
42	20240621	161237	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14800	-350	5	-2.31	1954441650	131712	157.06	15150	15200	14650	19690	10610	15150	14838.79	0.00	0	7588	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2211	-2.38	1.97	12	0.88	-6216.00	7517.00	25350	20240111	-41.62	13290	20231222	11.36	25350	-41.62	20240111	14230	4.01	20240201	25350	-41.62	20240111	13290	11.36	20231222	2.17	N	451760	500	74 억		0	N	N	3	N	00	N
43	20240621	151238	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14680	-470	5	-3.10	1900830880	128081	152.73	15150	15200	14650	19690	10610	15150	14840.85	0.00	0	6559	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2193	-2.36	1.95	12	0.86	-6216.00	7517.00	25350	20240111	-42.09	13290	20231222	10.46	25350	-42.09	20240111	14230	3.16	20240201	25350	-42.09	20240111	13290	10.46	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
44	20240621	141235	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14670	-480	5	-3.17	1509850300	101511	121.04	15150	15200	14650	19690	10610	15150	14873.76	0.00	0	-4410	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2192	-2.36	1.95	12	0.68	-6216.00	7517.00	25350	20240111	-42.13	13290	20231222	10.38	25350	-42.13	20240111	14230	3.09	20240201	25350	-42.13	20240111	13290	10.38	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
45	20240621	131238	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14950	-200	5	-1.32	1008094550	67509	80.50	15150	15200	14690	19690	10610	15150	14932.74	0.00	0	-6293	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2234	-2.41	1.99	12	0.45	-6216.00	7517.00	25350	20240111	-41.03	13290	20231222	12.49	25350	-41.03	20240111	14230	5.06	20240201	25350	-41.03	20240111	13290	12.49	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
46	20240621	121240	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14770	-380	5	-2.51	886736340	59327	70.74	15150	15200	14690	19690	10610	15150	14946.59	0.00	0	-11128	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2207	-2.38	1.96	12	0.40	-6216.00	7517.00	25350	20240111	-41.74	13290	20231222	11.14	25350	-41.74	20240111	14230	3.79	20240201	25350	-41.74	20240111	13290	11.14	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
47	20240621	111238	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14960	-190	5	-1.25	568271710	37861	45.15	15150	15200	14930	19690	10610	15150	15009.42	0.00	0	-9816	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2235	-2.41	1.99	12	0.25	-6216.00	7517.00	25350	20240111	-40.99	13290	20231222	12.57	25350	-40.99	20240111	14230	5.13	20240201	25350	-40.99	20240111	13290	12.57	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
48	20240621	101234	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14990	-160	5	-1.06	445408860	29666	35.37	15150	15200	14930	19690	10610	15150	15014.12	0.00	0	-7613	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2240	-2.41	1.99	12	0.20	-6216.00	7517.00	25350	20240111	-40.87	13290	20231222	12.79	25350	-40.87	20240111	14230	5.34	20240201	25350	-40.87	20240111	13290	12.79	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
49	20240621	091241	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15050	-100	5	-0.66	122090530	8103	9.66	15150	15200	15000	19690	10610	15150	15067.32	0.00	0	-1754	15550	15350	15230	15030	14910	15290	14970	75	4540	500	10600	10	1	14940476	2249	-2.42	2.00	12	0.05	-6216.00	7517.00	25350	20240111	-40.63	13290	20231222	13.24	25350	-40.63	20240111	14230	5.76	20240201	25350	-40.63	20240111	13290	13.24	20231222	2.17	N	451760	500	74 억		0	N	N	2	N	00	N
50	20240620	161233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15150	-10	5	-0.07	1270590020	83178	146.15	15390	15430	15110	19700	10620	15160	15276.63	0.00	0	2984	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2263	-2.44	2.02	12	0.56	-6216.00	7517.00	25350	20240111	-40.24	13290	20231222	14.00	25350	-40.24	20240111	14230	6.47	20240201	25350	-40.24	20240111	13290	14.00	20231222	2.13	N	451760	500	74 억		0	N	N	2	N	00	N
51	20240620	151228	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15200	40	2	0.26	1230426630	80529	141.49	15390	15430	15110	19700	10620	15160	15279.45	0.00	0	2958	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2271	-2.45	2.02	12	0.54	-6216.00	7517.00	25350	20240111	-40.04	13290	20231222	14.37	25350	-40.04	20240111	14230	6.82	20240201	25350	-40.04	20240111	13290	14.37	20231222	2.13	N	451760	500	74 억		0	N	N	677	N	00	N
52	20240620	141233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15180	20	2	0.13	1128519900	73816	129.70	15390	15430	15110	19700	10620	15160	15288.46	0.00	0	4874	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2268	-2.44	2.02	12	0.49	-6216.00	7517.00	25350	20240111	-40.12	13290	20231222	14.22	25350	-40.12	20240111	14230	6.68	20240201	25350	-40.12	20240111	13290	14.22	20231222	2.13	N	451760	500	74 억		0	N	N	677	N	00	N
53	20240620	131233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15220	60	2	0.40	974616260	63678	111.88	15390	15430	15200	19700	10620	15160	15305.61	0.00	0	4945	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2274	-2.45	2.02	12	0.43	-6216.00	7517.00	25350	20240111	-39.96	13290	20231222	14.52	25350	-39.96	20240111	14230	6.96	20240201	25350	-39.96	20240111	13290	14.52	20231222	2.13	N	451760	500	74 억		0	N	N	677	N	00	N
54	20240620	121233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15310	150	2	0.99	873703140	57063	100.26	15390	15430	15200	19700	10620	15160	15311.47	0.00	0	5998	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2287	-2.46	2.04	12	0.38	-6216.00	7517.00	25350	20240111	-39.61	13290	20231222	15.20	25350	-39.61	20240111	14230	7.59	20240201	25350	-39.61	20240111	13290	15.20	20231222	2.13	N	451760	500	74 억		0	N	N	677	N	00	N
55	20240620	111233	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15290	130	2	0.86	688881910	44989	79.05	15390	15430	15200	19700	10620	15160	15312.57	0.00	0	5093	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2284	-2.46	2.03	12	0.30	-6216.00	7517.00	25350	20240111	-39.68	13290	20231222	15.05	25350	-39.68	20240111	14230	7.45	20240201	25350	-39.68	20240111	13290	15.05	20231222	2.13	N	451760	500	74 억		0	N	N	677	N	00	N
56	20240620	101234	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15310	150	2	0.99	491228980	32035	56.29	15390	15430	15200	19700	10620	15160	15334.68	0.00	0	4949	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2287	-2.46	2.04	12	0.21	-6216.00	7517.00	25350	20240111	-39.61	13290	20231222	15.20	25350	-39.61	20240111	14230	7.59	20240201	25350	-39.61	20240111	13290	15.20	20231222	2.13	N	451760	500	74 억		0	N	N	677	N	00	N
57	20240620	091240	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	200	2	1.32	237638780	15446	27.14	15390	15430	15310	19700	10620	15160	15386.60	0.00	0	5433	15433	15296	15173	15036	14913	15235	14975	75	4540	500	10610	10	1	14940476	2295	-2.47	2.04	12	0.10	-6216.00	7517.00	25350	20240111	-39.41	13290	20231222	15.58	25350	-39.41	20240111	14230	7.94	20240201	25350	-39.41	20240111	13290	15.58	20231222	2.13	N	451760	500	74 억		0	N	N	677	N	00	N
58	20240619	161226	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15160	60	2	0.40	854011530	56473	32.38	15300	15310	15050	19630	10570	15100	15122.39	0.00	0	-5273	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2265	-2.44	2.02	12	0.38	-6216.00	7517.00	25350	20240111	-40.20	13290	20231222	14.07	25350	-40.20	20240111	14230	6.54	20240201	25350	-40.20	20240111	13290	14.07	20231222	2.12	N	451760	500	74 억		0	N	N	677	N	00	N
59	20240619	151228	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15130	30	2	0.20	792674360	52419	30.05	15300	15310	15050	19630	10570	15100	15121.89	0.00	0	-4496	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2260	-2.43	2.01	12	0.35	-6216.00	7517.00	25350	20240111	-40.32	13290	20231222	13.84	25350	-40.32	20240111	14230	6.32	20240201	25350	-40.32	20240111	13290	13.84	20231222	2.12	N	451760	500	74 억		0	N	N	223	N	00	N
60	20240619	141237	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15120	20	2	0.13	706890190	46745	26.80	15300	15310	15050	19630	10570	15100	15122.26	0.00	0	-4943	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2259	-2.43	2.01	12	0.31	-6216.00	7517.00	25350	20240111	-40.36	13290	20231222	13.77	25350	-40.36	20240111	14230	6.25	20240201	25350	-40.36	20240111	13290	13.77	20231222	2.12	N	451760	500	74 억		0	N	N	223	N	00	N
61	20240619	131224	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15120	20	2	0.13	604912220	39995	22.93	15300	15310	15050	19630	10570	15100	15124.70	0.00	0	-5549	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2259	-2.43	2.01	12	0.27	-6216.00	7517.00	25350	20240111	-40.36	13290	20231222	13.77	25350	-40.36	20240111	14230	6.25	20240201	25350	-40.36	20240111	13290	13.77	20231222	2.12	N	451760	500	74 억		0	N	N	223	N	00	N
62	20240619	121224	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15110	10	2	0.07	526838500	34832	19.97	15300	15310	15050	19630	10570	15100	15125.13	0.00	0	-5408	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2258	-2.43	2.01	12	0.23	-6216.00	7517.00	25350	20240111	-40.39	13290	20231222	13.69	25350	-40.39	20240111	14230	6.18	20240201	25350	-40.39	20240111	13290	13.69	20231222	2.12	N	451760	500	74 억		0	N	N	223	N	00	N
63	20240619	111228	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15110	10	2	0.07	452859690	29933	17.16	15300	15310	15050	19630	10570	15100	15129.11	0.00	0	-5301	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2258	-2.43	2.01	12	0.20	-6216.00	7517.00	25350	20240111	-40.39	13290	20231222	13.69	25350	-40.39	20240111	14230	6.18	20240201	25350	-40.39	20240111	13290	13.69	20231222	2.12	N	451760	500	74 억		0	N	N	223	N	00	N
64	20240619	101232	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15140	40	2	0.26	271879080	17952	10.29	15300	15310	15050	19630	10570	15100	15144.78	0.00	0	-4166	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2262	-2.44	2.01	12	0.12	-6216.00	7517.00	25350	20240111	-40.28	13290	20231222	13.92	25350	-40.28	20240111	14230	6.39	20240201	25350	-40.28	20240111	13290	13.92	20231222	2.12	N	451760	500	74 억		0	N	N	223	N	00	N
65	20240619	091236	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15090	-10	5	-0.07	75766560	5014	2.87	15300	15300	15050	19630	10570	15100	15111.00	0.00	0	-843	16340	15720	15380	14760	14420	15550	14590	75	4530	500	10570	10	1	14940476	2255	-2.43	2.01	12	0.03	-6216.00	7517.00	25350	20240111	-40.47	13290	20231222	13.54	25350	-40.47	20240111	14230	6.04	20240201	25350	-40.47	20240111	13290	13.54	20231222	2.12	N	451760	500	74 억		0	N	N	223	N	00	N
66	20240618	161221	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15100	-770	5	-4.85	2660020360	173915	132.50	15710	16000	15040	20600	11110	15870	15295.50	0.00	0	-29031	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2256	-2.43	2.01	12	1.16	-6216.00	7517.00	25350	20240111	-40.43	13290	20231222	13.62	25350	-40.43	20240111	14230	6.11	20240201	25350	-40.43	20240111	13290	13.62	20231222	2.10	N	451760	500	74 억		0	N	N	223	N	00	N
67	20240618	151221	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15080	-790	5	-4.98	2494415580	162922	124.12	15710	16000	15050	20600	11110	15870	15310.49	0.00	0	-28662	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2253	-2.43	2.01	12	1.09	-6216.00	7517.00	25350	20240111	-40.51	13290	20231222	13.47	25350	-40.51	20240111	14230	5.97	20240201	25350	-40.51	20240111	13290	13.47	20231222	2.10	N	451760	500	74 억		0	N	N	186	N	00	N
68	20240618	141225	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15080	-790	5	-4.98	2171658760	141539	107.83	15710	16000	15050	20600	11110	15870	15343.18	0.00	0	-27691	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2253	-2.43	2.01	12	0.95	-6216.00	7517.00	25350	20240111	-40.51	13290	20231222	13.47	25350	-40.51	20240111	14230	5.97	20240201	25350	-40.51	20240111	13290	13.47	20231222	2.10	N	451760	500	74 억		0	N	N	186	N	00	N
69	20240618	131225	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15170	-700	5	-4.41	1806528070	117398	89.44	15710	16000	15170	20600	11110	15870	15388.07	0.00	0	-23068	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2266	-2.44	2.02	12	0.79	-6216.00	7517.00	25350	20240111	-40.16	13290	20231222	14.15	25350	-40.16	20240111	14230	6.61	20240201	25350	-40.16	20240111	13290	14.15	20231222	2.10	N	451760	500	74 억		0	N	N	186	N	00	N
70	20240618	121222	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15190	-680	5	-4.28	1553937340	100763	76.77	15710	16000	15170	20600	11110	15870	15421.71	0.00	0	-20878	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2269	-2.44	2.02	12	0.67	-6216.00	7517.00	25350	20240111	-40.08	13290	20231222	14.30	25350	-40.08	20240111	14230	6.75	20240201	25350	-40.08	20240111	13290	14.30	20231222	2.10	N	451760	500	74 억		0	N	N	186	N	00	N
71	20240618	111222	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15310	-560	5	-3.53	1108902250	71533	54.50	15710	16000	15200	20600	11110	15870	15501.97	0.00	0	-12612	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2287	-2.46	2.04	12	0.48	-6216.00	7517.00	25350	20240111	-39.61	13290	20231222	15.20	25350	-39.61	20240111	14230	7.59	20240201	25350	-39.61	20240111	13290	15.20	20231222	2.10	N	451760	500	74 억		0	N	N	186	N	00	N
72	20240618	101221	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15460	-410	5	-2.58	565202650	36146	27.54	15710	16000	15410	20600	11110	15870	15636.66	0.00	0	-6036	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2310	-2.49	2.06	12	0.24	-6216.00	7517.00	25350	20240111	-39.01	13290	20231222	16.33	25350	-39.01	20240111	14230	8.64	20240201	25350	-39.01	20240111	13290	16.33	20231222	2.10	N	451760	500	74 억		0	N	N	186	N	00	N
73	20240618	091231	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15850	-20	5	-0.13	72473110	4595	3.50	15710	16000	15670	20600	11110	15870	15772.17	0.00	0	189	16323	16096	15833	15606	15343	16210	15720	75	4730	500	11100	10	1	14940476	2368	-2.55	2.11	12	0.03	-6216.00	7517.00	25350	20240111	-37.48	13290	20231222	19.26	25350	-37.48	20240111	14230	11.38	20240201	25350	-37.48	20240111	13290	19.26	20231222	2.10	N	451760	500	74 억		0	N	N	186	N	00	N
74	20240617	161211	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15870	-20	5	-0.13	2062053760	130296	92.09	15800	16060	15570	20650	11130	15890	15825.90	0.00	0	38732	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2371	-2.55	2.11	12	0.87	-6216.00	7517.00	25350	20240111	-37.40	13290	20231222	19.41	25350	-37.40	20240111	14230	11.52	20240201	25350	-37.40	20240111	13290	19.41	20231222	2.14	N	451760	500	74 억		0	N	N	186	N	00	N
75	20240617	151219	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15860	-30	5	-0.19	2015586460	127362	90.02	15800	16060	15570	20650	11130	15890	15825.65	0.00	0	38232	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2370	-2.55	2.11	12	0.85	-6216.00	7517.00	25350	20240111	-37.44	13290	20231222	19.34	25350	-37.44	20240111	14230	11.45	20240201	25350	-37.44	20240111	13290	19.34	20231222	2.14	N	451760	500	74 억		0	N	N	4040	N	00	N
76	20240617	141209	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15910	20	2	0.13	1893809500	119683	84.59	15800	16060	15570	20650	11130	15890	15823.55	0.00	0	39367	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2377	-2.56	2.12	12	0.80	-6216.00	7517.00	25350	20240111	-37.24	13290	20231222	19.71	25350	-37.24	20240111	14230	11.81	20240201	25350	-37.24	20240111	13290	19.71	20231222	2.14	N	451760	500	74 억		0	N	N	4040	N	00	N
77	20240617	131207	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15940	50	2	0.31	1725092290	109062	77.09	15800	16060	15570	20650	11130	15890	15817.54	0.00	0	41494	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2382	-2.56	2.12	12	0.73	-6216.00	7517.00	25350	20240111	-37.12	13290	20231222	19.94	25350	-37.12	20240111	14230	12.02	20240201	25350	-37.12	20240111	13290	19.94	20231222	2.14	N	451760	500	74 억		0	N	N	4040	N	00	N
78	20240617	121208	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15910	20	2	0.13	1601108660	101268	71.58	15800	16060	15570	20650	11130	15890	15810.61	0.00	0	41826	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2377	-2.56	2.12	12	0.68	-6216.00	7517.00	25350	20240111	-37.24	13290	20231222	19.71	25350	-37.24	20240111	14230	11.81	20240201	25350	-37.24	20240111	13290	19.71	20231222	2.14	N	451760	500	74 억		0	N	N	4040	N	00	N
79	20240617	111158	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16010	120	2	0.76	840005210	53066	37.51	15800	16060	15570	20650	11130	15890	15829.44	0.00	0	5991	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2392	-2.58	2.13	12	0.36	-6216.00	7517.00	25350	20240111	-36.84	13290	20231222	20.47	25350	-36.84	20240111	14230	12.51	20240201	25350	-36.84	20240111	13290	20.47	20231222	2.14	N	451760	500	74 억		0	N	N	4040	N	00	N
80	20240617	101159	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15910	20	2	0.13	476143840	30270	21.40	15800	15910	15570	20650	11130	15890	15729.89	0.00	0	3314	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2377	-2.56	2.12	12	0.20	-6216.00	7517.00	25350	20240111	-37.24	13290	20231222	19.71	25350	-37.24	20240111	14230	11.81	20240201	25350	-37.24	20240111	13290	19.71	20231222	2.14	N	451760	500	74 억		0	N	N	4040	N	00	N
81	20240617	091202	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15600	-290	5	-1.83	99352210	6319	4.47	15800	15890	15600	20650	11130	15890	15722.77	0.00	0	-1580	16576	16232	15796	15452	15016	16015	15235	75	4760	500	11120	10	1	14940476	2331	-2.51	2.08	12	0.04	-6216.00	7517.00	25350	20240111	-38.46	13290	20231222	17.38	25350	-38.46	20240111	14230	9.63	20240201	25350	-38.46	20240111	13290	17.38	20231222	2.14	N	451760	500	74 억		0	N	N	4040	N	00	N
82	20240614	161018	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15890	-250	5	-1.55	2197757070	140565	117.37	16140	16140	15360	20950	11300	16140	15634.39	0.00	0	-2485	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2374	-2.56	2.11	12	0.94	-6216.00	7517.00	25350	20240111	-37.32	13290	20231222	19.56	25350	-37.32	20240111	14230	11.67	20240201	25350	-37.32	20240111	13290	19.56	20231222	2.17	N	451760	500	74 억		0	N	N	4039	N	00	N
83	20240614	151022	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15790	-350	5	-2.17	2053059070	131430	109.74	16140	16140	15360	20950	11300	16140	15620.93	0.00	0	-4975	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2359	-2.54	2.10	12	0.88	-6216.00	7517.00	25350	20240111	-37.71	13290	20231222	18.81	25350	-37.71	20240111	14230	10.96	20240201	25350	-37.71	20240111	13290	18.81	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
84	20240614	141020	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15790	-350	5	-2.17	1828537680	117229	97.89	16140	16140	15360	20950	11300	16140	15598.00	0.00	0	-4518	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2359	-2.54	2.10	12	0.78	-6216.00	7517.00	25350	20240111	-37.71	13290	20231222	18.81	25350	-37.71	20240111	14230	10.96	20240201	25350	-37.71	20240111	13290	18.81	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
85	20240614	131022	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15610	-530	5	-3.28	1572202840	100869	84.23	16140	16140	15360	20950	11300	16140	15586.58	0.00	0	-4998	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2332	-2.51	2.08	12	0.68	-6216.00	7517.00	25350	20240111	-38.42	13290	20231222	17.46	25350	-38.42	20240111	14230	9.70	20240201	25350	-38.42	20240111	13290	17.46	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
86	20240614	121030	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15400	-740	5	-4.58	1350600150	86512	72.24	16140	16140	15390	20950	11300	16140	15611.71	0.00	0	-7584	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2301	-2.48	2.05	12	0.58	-6216.00	7517.00	25350	20240111	-39.25	13290	20231222	15.88	25350	-39.25	20240111	14230	8.22	20240201	25350	-39.25	20240111	13290	15.88	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
87	20240614	111147	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15530	-610	5	-3.78	1167284260	74646	62.33	16140	16140	15390	20950	11300	16140	15637.60	0.00	0	-7439	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2320	-2.50	2.07	12	0.50	-6216.00	7517.00	25350	20240111	-38.74	13290	20231222	16.85	25350	-38.74	20240111	14230	9.14	20240201	25350	-38.74	20240111	13290	16.85	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
88	20240614	101148	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15520	-620	5	-3.84	842034180	53592	44.75	16140	16140	15500	20950	11300	16140	15711.94	0.00	0	-6862	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2319	-2.50	2.06	12	0.36	-6216.00	7517.00	25350	20240111	-38.78	13290	20231222	16.78	25350	-38.78	20240111	14230	9.07	20240201	25350	-38.78	20240111	13290	16.78	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
89	20240614	091153	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15800	-340	5	-2.11	311608290	19594	16.36	16140	16140	15770	20950	11300	16140	15903.25	0.00	0	-2413	16373	16256	16093	15976	15813	16280	16000	75	4810	500	11290	10	1	14940476	2361	-2.54	2.10	12	0.13	-6216.00	7517.00	25350	20240111	-37.67	13290	20231222	18.89	25350	-37.67	20240111	14230	11.03	20240201	25350	-37.67	20240111	13290	18.89	20231222	2.17	N	451760	500	74 억		0	N	N	0	N	00	N
90	20240613	161133	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16140	300	2	1.89	1897563160	118235	69.28	16140	16210	15930	20550	11090	15840	16049.04	0.00	0	12879	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2411	-2.60	2.15	12	0.79	-6216.00	7517.00	25350	20240111	-36.33	13290	20231222	21.44	25350	-36.33	20240111	14230	13.42	20240201	25350	-36.33	20240111	13290	21.44	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
91	20240613	151153	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16010	170	2	1.07	1814194720	113055	66.25	16140	16210	15930	20550	11090	15840	16047.05	0.00	0	12048	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2392	-2.58	2.13	12	0.76	-6216.00	7517.00	25350	20240111	-36.84	13290	20231222	20.47	25350	-36.84	20240111	14230	12.51	20240201	25350	-36.84	20240111	13290	20.47	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
92	20240613	141141	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16150	310	2	1.96	1619494040	100941	59.15	16140	16210	15930	20550	11090	15840	16044.01	0.00	0	12720	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2413	-2.60	2.15	12	0.68	-6216.00	7517.00	25350	20240111	-36.29	13290	20231222	21.52	25350	-36.29	20240111	14230	13.49	20240201	25350	-36.29	20240111	13290	21.52	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
93	20240613	131141	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16020	180	2	1.14	1123065450	70178	41.12	16140	16150	15930	20550	11090	15840	16003.15	0.00	0	4288	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2393	-2.58	2.13	12	0.47	-6216.00	7517.00	25350	20240111	-36.80	13290	20231222	20.54	25350	-36.80	20240111	14230	12.58	20240201	25350	-36.80	20240111	13290	20.54	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
94	20240613	121142	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15960	120	2	0.76	972409490	60750	35.60	16140	16150	15930	20550	11090	15840	16006.80	0.00	0	5248	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2384	-2.57	2.12	12	0.41	-6216.00	7517.00	25350	20240111	-37.04	13290	20231222	20.09	25350	-37.04	20240111	14230	12.16	20240201	25350	-37.04	20240111	13290	20.09	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
95	20240613	111136	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15980	140	2	0.88	874207030	54607	32.00	16140	16150	15930	20550	11090	15840	16009.14	0.00	0	6523	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2387	-2.57	2.13	12	0.37	-6216.00	7517.00	25350	20240111	-36.96	13290	20231222	20.24	25350	-36.96	20240111	14230	12.30	20240201	25350	-36.96	20240111	13290	20.24	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
96	20240613	101135	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15990	150	2	0.95	651280090	40675	23.83	16140	16150	15930	20550	11090	15840	16011.90	0.00	0	4443	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2389	-2.57	2.13	12	0.27	-6216.00	7517.00	25350	20240111	-36.92	13290	20231222	20.32	25350	-36.92	20240111	14230	12.37	20240201	25350	-36.92	20240111	13290	20.32	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
97	20240613	091144	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16100	260	2	1.64	223104160	13867	8.13	16140	16150	15960	20550	11090	15840	16089.27	0.00	0	-2801	16733	16286	16033	15586	15333	16160	15460	75	4710	500	11080	10	1	14940476	2405	-2.59	2.14	12	0.09	-6216.00	7517.00	25350	20240111	-36.49	13290	20231222	21.14	25350	-36.49	20240111	14230	13.14	20240201	25350	-36.49	20240111	13290	21.14	20231222	2.18	N	451760	500	74 억		0	N	N	3	N	00	N
98	20240612	161124	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15840	150	2	0.96	2721706570	169659	86.41	16480	16480	15780	20350	10990	15690	16042.26	0.00	0	-11572	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2367	-2.55	2.11	12	1.14	-6216.00	7517.00	25350	20240111	-37.51	13290	20231222	19.19	25350	-37.51	20240111	14230	11.31	20240201	25350	-37.51	20240111	13290	19.19	20231222	2.19	N	451760	500	74 억		0	N	N	3	N	00	N
99	20240612	151138	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15830	140	2	0.89	2676949300	166834	84.97	16480	16480	15780	20350	10990	15690	16045.59	0.00	0	-12038	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2365	-2.55	2.11	12	1.12	-6216.00	7517.00	25350	20240111	-37.55	13290	20231222	19.11	25350	-37.55	20240111	14230	11.24	20240201	25350	-37.55	20240111	13290	19.11	20231222	2.19	N	451760	500	74 억		0	N	N	0	N	00	N
100	20240612	141131	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15950	260	2	1.66	2412187450	150145	76.47	16480	16480	15800	20350	10990	15690	16065.72	0.00	0	-9438	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2383	-2.57	2.12	12	1.00	-6216.00	7517.00	25350	20240111	-37.08	13290	20231222	20.02	25350	-37.08	20240111	14230	12.09	20240201	25350	-37.08	20240111	13290	20.02	20231222	2.19	N	451760	500	74 억		0	N	N	0	N	00	N
101	20240612	131132	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16060	370	2	2.36	2207232190	137338	69.95	16480	16480	15800	20350	10990	15690	16071.53	0.00	0	-6477	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2399	-2.58	2.14	12	0.92	-6216.00	7517.00	25350	20240111	-36.65	13290	20231222	20.84	25350	-36.65	20240111	14230	12.86	20240201	25350	-36.65	20240111	13290	20.84	20231222	2.19	N	451760	500	74 억		0	N	N	0	N	00	N
102	20240612	121130	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16080	390	2	2.49	2028927620	126174	64.26	16480	16480	15800	20350	10990	15690	16080.39	0.00	0	-6411	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2402	-2.59	2.14	12	0.84	-6216.00	7517.00	25350	20240111	-36.57	13290	20231222	20.99	25350	-36.57	20240111	14230	13.00	20240201	25350	-36.57	20240111	13290	20.99	20231222	2.19	N	451760	500	74 억		0	N	N	0	N	00	N
103	20240612	111128	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16110	420	2	2.68	1800750940	111937	57.01	16480	16480	15800	20350	10990	15690	16087.18	0.00	0	-3424	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2407	-2.59	2.14	12	0.75	-6216.00	7517.00	25350	20240111	-36.45	13290	20231222	21.22	25350	-36.45	20240111	14230	13.21	20240201	25350	-36.45	20240111	13290	21.22	20231222	2.19	N	451760	500	74 억		0	N	N	0	N	00	N
104	20240612	101131	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15990	300	2	1.91	1436531920	89291	45.48	16480	16480	15800	20350	10990	15690	16088.21	0.00	0	-3348	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2389	-2.57	2.13	12	0.60	-6216.00	7517.00	25350	20240111	-36.92	13290	20231222	20.32	25350	-36.92	20240111	14230	12.37	20240201	25350	-36.92	20240111	13290	20.32	20231222	2.19	N	451760	500	74 억		0	N	N	0	N	00	N
105	20240612	091133	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	16020	330	2	2.10	813477900	50308	25.62	16480	16480	15800	20350	10990	15690	16169.95	0.00	0	-4535	16456	16072	15666	15282	14876	16265	15475	75	4660	500	10980	10	1	14940476	2393	-2.58	2.13	12	0.34	-6216.00	7517.00	25350	20240111	-36.80	13290	20231222	20.54	25350	-36.80	20240111	14230	12.58	20240201	25350	-36.80	20240111	13290	20.54	20231222	2.19	N	451760	500	74 억		0	N	N	0	N	00	N
106	20240610	161120	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15260	230	2	1.53	1225840430	81524	54.17	15060	15290	14850	19530	10530	15030	15036.53	0.00	0	8286	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2280	-2.45	2.03	12	0.55	-6216.00	7517.00	25350	20240111	-39.80	13290	20231222	14.82	25350	-39.80	20240111	14230	7.24	20240201	25350	-39.80	20240111	13290	14.82	20231222	2.09	N	451760	500	74 억		0	N	N	1	N	00	N
107	20240610	151130	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15260	230	2	1.53	1148606640	76455	50.81	15060	15290	14850	19530	10530	15030	15023.30	0.00	0	10061	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2280	-2.45	2.03	12	0.51	-6216.00	7517.00	25350	20240111	-39.80	13290	20231222	14.82	25350	-39.80	20240111	14230	7.24	20240201	25350	-39.80	20240111	13290	14.82	20231222	2.09	N	451760	500	74 억		0	N	N	1452	N	00	N
108	20240610	141126	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15180	150	2	1.00	1022836240	68191	45.31	15060	15200	14850	19530	10530	15030	14999.58	0.00	0	10226	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2268	-2.44	2.02	12	0.46	-6216.00	7517.00	25350	20240111	-40.12	13290	20231222	14.22	25350	-40.12	20240111	14230	6.68	20240201	25350	-40.12	20240111	13290	14.22	20231222	2.09	N	451760	500	74 억		0	N	N	1452	N	00	N
109	20240610	131122	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15030	0	3	0.00	836905220	55899	37.15	15060	15090	14850	19530	10530	15030	14971.74	0.00	0	5244	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2246	-2.42	2.00	12	0.37	-6216.00	7517.00	25350	20240111	-40.71	13290	20231222	13.09	25350	-40.71	20240111	14230	5.62	20240201	25350	-40.71	20240111	13290	13.09	20231222	2.09	N	451760	500	74 억		0	N	N	1452	N	00	N
110	20240610	121124	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15010	-20	5	-0.13	770311280	51466	34.20	15060	15090	14850	19530	10530	15030	14967.38	0.00	0	4128	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2243	-2.41	2.00	12	0.34	-6216.00	7517.00	25350	20240111	-40.79	13290	20231222	12.94	25350	-40.79	20240111	14230	5.48	20240201	25350	-40.79	20240111	13290	12.94	20231222	2.09	N	451760	500	74 억		0	N	N	1452	N	00	N
111	20240610	111127	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15060	30	2	0.20	671544200	44884	29.83	15060	15090	14850	19530	10530	15030	14961.77	0.00	0	3256	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2250	-2.42	2.00	12	0.30	-6216.00	7517.00	25350	20240111	-40.59	13290	20231222	13.32	25350	-40.59	20240111	14230	5.83	20240201	25350	-40.59	20240111	13290	13.32	20231222	2.09	N	451760	500	74 억		0	N	N	1452	N	00	N
112	20240610	101124	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14960	-70	5	-0.47	497208470	33278	22.11	15060	15090	14850	19530	10530	15030	14941.06	0.00	0	2467	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2235	-2.41	1.99	12	0.22	-6216.00	7517.00	25350	20240111	-40.99	13290	20231222	12.57	25350	-40.99	20240111	14230	5.13	20240201	25350	-40.99	20240111	13290	12.57	20231222	2.09	N	451760	500	74 억		0	N	N	1452	N	00	N
113	20240610	091129	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15000	-30	5	-0.20	82025900	5468	3.63	15060	15090	14940	19530	10530	15030	15001.08	0.00	0	-1827	15690	15360	15170	14840	14650	15265	14745	75	4500	500	10520	10	1	14940476	2241	-2.41	2.00	12	0.04	-6216.00	7517.00	25350	20240111	-40.83	13290	20231222	12.87	25350	-40.83	20240111	14230	5.41	20240201	25350	-40.83	20240111	13290	12.87	20231222	2.09	N	451760	500	74 억		0	N	N	1452	N	00	N
114	20240607	161157	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15030	40	2	0.27	2269636290	149842	69.10	15140	15500	14980	19480	10500	14990	15147.43	0.00	0	4793	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2246	-2.42	2.00	12	1.00	-6216.00	7517.00	25350	20240111	-40.71	13290	20231222	13.09	25350	-40.71	20240111	14230	5.62	20240201	25350	-40.71	20240111	13290	13.09	20231222	2.03	N	451760	500	74 억		0	N	N	1452	N	00	N
115	20240607	151213	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15060	70	2	0.47	2182822880	144068	66.43	15140	15500	14980	19480	10500	14990	15151.34	0.00	0	4557	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2250	-2.42	2.00	12	0.96	-6216.00	7517.00	25350	20240111	-40.59	13290	20231222	13.32	25350	-40.59	20240111	14230	5.83	20240201	25350	-40.59	20240111	13290	13.32	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
116	20240607	141159	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14990	0	3	0.00	1924239990	126876	58.51	15140	15500	14980	19480	10500	14990	15166.30	0.00	0	-2344	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2240	-2.41	1.99	12	0.85	-6216.00	7517.00	25350	20240111	-40.87	13290	20231222	12.79	25350	-40.87	20240111	14230	5.34	20240201	25350	-40.87	20240111	13290	12.79	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
117	20240607	131159	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15050	60	2	0.40	1691872760	111379	51.36	15140	15500	14980	19480	10500	14990	15190.23	0.00	0	-3200	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2249	-2.42	2.00	12	0.75	-6216.00	7517.00	25350	20240111	-40.63	13290	20231222	13.24	25350	-40.63	20240111	14230	5.76	20240201	25350	-40.63	20240111	13290	13.24	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
118	20240607	121204	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15050	60	2	0.40	1518247400	99806	46.02	15140	15500	14990	19480	10500	14990	15211.99	0.00	0	-3792	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2249	-2.42	2.00	12	0.67	-6216.00	7517.00	25350	20240111	-40.63	13290	20231222	13.24	25350	-40.63	20240111	14230	5.76	20240201	25350	-40.63	20240111	13290	13.24	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
119	20240607	111145	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15000	10	2	0.07	1316608520	86365	39.83	15140	15500	14990	19480	10500	14990	15244.70	0.00	0	-3614	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2241	-2.41	2.00	12	0.58	-6216.00	7517.00	25350	20240111	-40.83	13290	20231222	12.87	25350	-40.83	20240111	14230	5.41	20240201	25350	-40.83	20240111	13290	12.87	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
120	20240607	101204	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15180	190	2	1.27	925360220	60355	27.83	15140	15500	15140	19480	10500	14990	15331.96	0.00	0	4248	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2268	-2.44	2.02	12	0.40	-6216.00	7517.00	25350	20240111	-40.12	13290	20231222	14.22	25350	-40.12	20240111	14230	6.68	20240201	25350	-40.12	20240111	13290	14.22	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
121	20240607	091203	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15360	370	2	2.47	390001520	25387	11.71	15140	15500	15140	19480	10500	14990	15362.25	0.00	0	7527	15656	15322	15116	14782	14576	15220	14680	75	4490	500	10490	10	1	14940476	2295	-2.47	2.04	12	0.17	-6216.00	7517.00	25350	20240111	-39.41	13290	20231222	15.58	25350	-39.41	20240111	14230	7.94	20240201	25350	-39.41	20240111	13290	15.58	20231222	2.03	N	451760	500	74 억		0	N	N	0	N	00	N
122	20240605	161158	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14990	-510	5	-3.29	3255993570	215231	153.00	15410	15450	14910	20150	10850	15500	15128.26	0.00	0	-3442	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2240	-2.41	1.99	12	1.44	-6216.00	7517.00	25350	20240111	-40.87	13290	20231222	12.79	25350	-40.87	20240111	14230	5.34	20240201	25350	-40.87	20240111	13290	12.79	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
123	20240605	151157	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	14950	-550	5	-3.55	3112930210	205680	146.21	15410	15450	14910	20150	10850	15500	15134.82	0.00	0	-4715	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2234	-2.41	1.99	12	1.38	-6216.00	7517.00	25350	20240111	-41.03	13290	20231222	12.49	25350	-41.03	20240111	14230	5.06	20240201	25350	-41.03	20240111	13290	12.49	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
124	20240605	141156	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15070	-430	5	-2.77	2062521690	135580	96.38	15410	15450	15050	20150	10850	15500	15212.57	0.00	0	-5013	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2252	-2.42	2.00	12	0.91	-6216.00	7517.00	25350	20240111	-40.55	13290	20231222	13.39	25350	-40.55	20240111	14230	5.90	20240201	25350	-40.55	20240111	13290	13.39	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
125	20240605	131156	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15250	-250	5	-1.61	1325198500	86913	61.78	15410	15450	15160	20150	10850	15500	15247.41	0.00	0	5221	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2278	-2.45	2.03	12	0.58	-6216.00	7517.00	25350	20240111	-39.84	13290	20231222	14.75	25350	-39.84	20240111	14230	7.17	20240201	25350	-39.84	20240111	13290	14.75	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
126	20240605	121153	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15260	-240	5	-1.55	1142940930	74950	53.28	15410	15450	15160	20150	10850	15500	15249.37	0.00	0	4952	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2280	-2.45	2.03	12	0.50	-6216.00	7517.00	25350	20240111	-39.80	13290	20231222	14.82	25350	-39.80	20240111	14230	7.24	20240201	25350	-39.80	20240111	13290	14.82	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
127	20240605	111155	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15200	-300	5	-1.94	1016403210	66635	47.37	15410	15450	15160	20150	10850	15500	15253.28	0.00	0	3447	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2271	-2.45	2.02	12	0.45	-6216.00	7517.00	25350	20240111	-40.04	13290	20231222	14.37	25350	-40.04	20240111	14230	6.82	20240201	25350	-40.04	20240111	13290	14.37	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
128	20240605	101151	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15250	-250	5	-1.61	680327370	44536	31.66	15410	15450	15170	20150	10850	15500	15275.88	0.00	0	24	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2278	-2.45	2.03	12	0.30	-6216.00	7517.00	25350	20240111	-39.84	13290	20231222	14.75	25350	-39.84	20240111	14230	7.17	20240201	25350	-39.84	20240111	13290	14.75	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
129	20240605	091152	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15270	-230	5	-1.48	201482320	13106	9.32	15410	15450	15270	20150	10850	15500	15373.26	0.00	0	-307	16153	15826	15643	15316	15133	15735	15225	75	4650	500	10850	10	1	14940476	2281	-2.46	2.03	12	0.09	-6216.00	7517.00	25350	20240111	-39.76	13290	20231222	14.90	25350	-39.76	20240111	14230	7.31	20240201	25350	-39.76	20240111	13290	14.90	20231222	2.04	N	451760	500	74 억		0	N	N	2	N	00	N
130	20240604	161141	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15500	-410	5	-2.58	2137966350	137344	94.50	15900	15970	15460	20650	11140	15910	15566.78	0.00	0	-4920	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2316	-2.49	2.06	12	0.92	-6216.00	7517.00	25350	20240111	-38.86	13290	20231222	16.63	25350	-38.86	20240111	14230	8.92	20240201	25350	-38.86	20240111	13290	16.63	20231222	2.08	N	451760	500	74 억		0	N	N	2	N	00	N
131	20240604	151144	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15500	-410	5	-2.58	1874672630	120348	82.80	15900	15970	15500	20650	11140	15910	15577.10	0.00	0	-3371	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2316	-2.49	2.06	12	0.81	-6216.00	7517.00	25350	20240111	-38.86	13290	20231222	16.63	25350	-38.86	20240111	14230	8.92	20240201	25350	-38.86	20240111	13290	16.63	20231222	2.08	N	451760	500	74 억		0	N	N	3	N	00	N
132	20240604	141146	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15590	-320	5	-2.01	1313280840	84188	57.92	15900	15970	15520	20650	11140	15910	15599.38	0.00	0	-1714	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2329	-2.51	2.07	12	0.56	-6216.00	7517.00	25350	20240111	-38.50	13290	20231222	17.31	25350	-38.50	20240111	14230	9.56	20240201	25350	-38.50	20240111	13290	17.31	20231222	2.08	N	451760	500	74 억		0	N	N	3	N	00	N
133	20240604	131143	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15620	-290	5	-1.82	1165207170	74700	51.39	15900	15970	15520	20650	11140	15910	15598.49	0.00	0	-1007	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2334	-2.51	2.08	12	0.50	-6216.00	7517.00	25350	20240111	-38.38	13290	20231222	17.53	25350	-38.38	20240111	14230	9.77	20240201	25350	-38.38	20240111	13290	17.53	20231222	2.08	N	451760	500	74 억		0	N	N	3	N	00	N
134	20240604	121141	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15590	-320	5	-2.01	1035513460	66375	45.67	15900	15970	15520	20650	11140	15910	15600.96	0.00	0	-326	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2329	-2.51	2.07	12	0.44	-6216.00	7517.00	25350	20240111	-38.50	13290	20231222	17.31	25350	-38.50	20240111	14230	9.56	20240201	25350	-38.50	20240111	13290	17.31	20231222	2.08	N	451760	500	74 억		0	N	N	3	N	00	N
135	20240604	111137	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15600	-310	5	-1.95	937821390	60103	41.35	15900	15970	15520	20650	11140	15910	15603.57	0.00	0	501	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2331	-2.51	2.08	12	0.40	-6216.00	7517.00	25350	20240111	-38.46	13290	20231222	17.38	25350	-38.46	20240111	14230	9.63	20240201	25350	-38.46	20240111	13290	17.38	20231222	2.08	N	451760	500	74 억		0	N	N	3	N	00	N
136	20240604	101140	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15550	-360	5	-2.26	754262240	48309	33.24	15900	15970	15520	20650	11140	15910	15613.29	0.00	0	1315	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2323	-2.50	2.07	12	0.32	-6216.00	7517.00	25350	20240111	-38.66	13290	20231222	17.01	25350	-38.66	20240111	14230	9.28	20240201	25350	-38.66	20240111	13290	17.01	20231222	2.08	N	451760	500	74 억		0	N	N	3	N	00	N
137	20240604	091139	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15700	-210	5	-1.32	216480950	13761	9.47	15900	15970	15680	20650	11140	15910	15731.48	0.00	0	1941	16450	16180	15890	15620	15330	16315	15755	75	4740	500	11130	10	1	14940476	2346	-2.53	2.09	12	0.09	-6216.00	7517.00	25350	20240111	-38.07	13290	20231222	18.13	25350	-38.07	20240111	14230	10.33	20240201	25350	-38.07	20240111	13290	18.13	20231222	2.08	N	451760	500	74 억		0	N	N	3	N	00	N
138	20240603	161126	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15910	310	2	1.99	2270688280	143125	15.54	15650	16160	15600	20250	10920	15600	15866.96	0.00	0	1864	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2377	-2.56	2.12	12	0.96	-6216.00	7517.00	25350	20240111	-37.24	13290	20231222	19.71	25350	-37.24	20240111	14230	11.81	20240201	25350	-37.24	20240111	13290	19.71	20231222	2.19	N	451760	500	74 억		0	N	N	3	N	00	N
139	20240603	151126	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15850	250	2	1.60	2217173970	139760	15.17	15650	16160	15600	20250	10920	15600	15866.43	0.00	0	1858	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2368	-2.55	2.11	12	0.94	-6216.00	7517.00	25350	20240111	-37.48	13290	20231222	19.26	25350	-37.48	20240111	14230	11.38	20240201	25350	-37.48	20240111	13290	19.26	20231222	2.19	N	451760	500	74 억		0	N	N	3982	N	00	N
140	20240603	141127	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15870	270	2	1.73	1892302640	119232	12.95	15650	16160	15600	20250	10920	15600	15873.51	0.00	0	5304	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2371	-2.55	2.11	12	0.80	-6216.00	7517.00	25350	20240111	-37.40	13290	20231222	19.41	25350	-37.40	20240111	14230	11.52	20240201	25350	-37.40	20240111	13290	19.41	20231222	2.19	N	451760	500	74 억		0	N	N	3982	N	00	N
141	20240603	131126	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15900	300	2	1.92	1699349030	107131	11.63	15650	16160	15600	20250	10920	15600	15865.31	0.00	0	2029	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2376	-2.56	2.12	12	0.72	-6216.00	7517.00	25350	20240111	-37.28	13290	20231222	19.64	25350	-37.28	20240111	14230	11.74	20240201	25350	-37.28	20240111	13290	19.64	20231222	2.19	N	451760	500	74 억		0	N	N	3982	N	00	N
142	20240603	121125	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15840	240	2	1.54	1582447750	99769	10.83	15650	16160	15600	20250	10920	15600	15864.29	0.00	0	2366	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2367	-2.55	2.11	12	0.67	-6216.00	7517.00	25350	20240111	-37.51	13290	20231222	19.19	25350	-37.51	20240111	14230	11.31	20240201	25350	-37.51	20240111	13290	19.19	20231222	2.19	N	451760	500	74 억		0	N	N	3982	N	00	N
143	20240603	111120	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15760	160	2	1.03	1462029000	92142	10.00	15650	16160	15600	20250	10920	15600	15870.64	0.00	0	1782	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2355	-2.54	2.10	12	0.62	-6216.00	7517.00	25350	20240111	-37.83	13290	20231222	18.59	25350	-37.83	20240111	14230	10.75	20240201	25350	-37.83	20240111	13290	18.59	20231222	2.19	N	451760	500	74 억		0	N	N	3982	N	00	N
144	20240603	101113	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15910	310	2	1.99	852032920	53527	5.81	15650	16160	15610	20250	10920	15600	15925.09	0.00	0	-716	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2377	-2.56	2.12	12	0.36	-6216.00	7517.00	25350	20240111	-37.24	13290	20231222	19.71	25350	-37.24	20240111	14230	11.81	20240201	25350	-37.24	20240111	13290	19.71	20231222	2.19	N	451760	500	74 억		0	N	N	3982	N	00	N
145	20240603	091113	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	15960	360	2	2.31	246252260	15645	1.70	15650	15960	15610	20250	10920	15600	15751.60	0.00	0	1780	18000	16800	16200	15000	14400	16500	14700	75	4650	500	10920	10	1	14940476	2384	-2.57	2.12	12	0.10	-6216.00	7517.00	25350	20240111	-37.04	13290	20231222	20.09	25350	-37.04	20240111	14230	12.16	20240201	25350	-37.04	20240111	13290	20.09	20231222	2.19	N	451760	500	74 억		0	N	N	3982	N	00	N