KissMeData/065530/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	160623	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1970	20	2	1.03	208448286	106149	242.02	1952	1974	1940	2535	1365	1950	1963.73	0.93	7469	7469	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1041	44.77	1.23	12	0.20	44.00	1604.00	3275	20230628	-39.85	1634	20231101	20.56	2580	-23.64	20240117	1755	12.25	20240104	3275	-39.85	20230628	1634	20.56	20231101	2.63	N	065530	500	264 억		241460	N	N	0	N	00	N
3	20240531	150618	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1959	9	2	0.46	190983277	97231	221.69	1952	1974	1940	2535	1365	1950	1964.22	0.93	7735	7735	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1036	44.52	1.22	12	0.18	44.00	1604.00	3275	20230628	-40.18	1634	20231101	19.89	2580	-24.07	20240117	1755	11.62	20240104	3275	-40.18	20230628	1634	19.89	20231101	2.63	N	065530	500	264 억		241726	N	N	0	N	00	N
4	20240531	140621	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1971	21	2	1.08	152757438	77776	177.33	1952	1974	1940	2535	1365	1950	1964.07	0.93	5688	5626	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1042	44.80	1.23	12	0.15	44.00	1604.00	3275	20230628	-39.82	1634	20231101	20.62	2580	-23.60	20240117	1755	12.31	20240104	3275	-39.82	20230628	1634	20.62	20231101	2.63	N	065530	500	264 억		239679	N	N	0	N	00	N
5	20240531	130625	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1964	14	2	0.72	105224103	53644	122.31	1952	1974	1940	2535	1365	1950	1961.53	0.92	3871	3871	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1038	44.64	1.22	12	0.10	44.00	1604.00	3275	20230628	-40.03	1634	20231101	20.20	2580	-23.88	20240117	1755	11.91	20240104	3275	-40.03	20230628	1634	20.20	20231101	2.63	N	065530	500	264 억		237862	N	N	0	N	00	N
6	20240531	120627	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1970	20	2	1.03	94115088	48001	109.44	1952	1974	1940	2535	1365	1950	1960.69	0.92	4433	4433	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1041	44.77	1.23	12	0.09	44.00	1604.00	3275	20230628	-39.85	1634	20231101	20.56	2580	-23.64	20240117	1755	12.25	20240104	3275	-39.85	20230628	1634	20.56	20231101	2.63	N	065530	500	264 억		238424	N	N	0	N	00	N
7	20240531	110623	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1970	20	2	1.03	69674356	35593	81.15	1952	1974	1940	2535	1365	1950	1957.53	0.92	5384	5176	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1041	44.77	1.23	12	0.07	44.00	1604.00	3275	20230628	-39.85	1634	20231101	20.56	2580	-23.64	20240117	1755	12.25	20240104	3275	-39.85	20230628	1634	20.56	20231101	2.63	N	065530	500	264 억		239375	N	N	0	N	00	N
8	20240531	100625	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1954	4	2	0.21	25497745	13082	29.83	1952	1960	1940	2535	1365	1950	1949.07	0.92	4408	4408	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1033	44.41	1.22	12	0.02	44.00	1604.00	3275	20230628	-40.34	1634	20231101	19.58	2580	-24.26	20240117	1755	11.34	20240104	3275	-40.34	20230628	1634	19.58	20231101	2.63	N	065530	500	264 억		238399	N	N	0	N	00	N
9	20240531	090621	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1940	-10	5	-0.51	8290959	4265	9.72	1952	1952	1940	2535	1365	1950	1943.95	0.91	1544	409	1966	1957	1941	1932	1916	1962	1937	264	585	500	1200	1	1	52860000	1025	44.09	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.76	1634	20231101	18.73	2580	-24.81	20240117	1755	10.54	20240104	3275	-40.76	20230628	1634	18.73	20231101	2.63	N	065530	500	264 억		235535	N	N	0	N	00	N
10	20240530	160619	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1950	1	2	0.05	84485026	43580	67.63	1927	1950	1925	2530	1365	1949	1938.58	0.90	-2282	-2282	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1031	44.32	1.22	12	0.08	44.00	1604.00	3275	20230628	-40.46	1634	20231101	19.34	2580	-24.42	20240117	1755	11.11	20240104	3275	-40.46	20230628	1634	19.34	20231101	2.58	N	065530	500	264 억		233991	N	N	0	N	00	N
11	20240530	150620	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1942	-7	5	-0.36	72896919	37633	58.40	1927	1950	1925	2530	1365	1949	1937.05	0.91	-1183	-1183	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1027	44.14	1.21	12	0.07	44.00	1604.00	3275	20230628	-40.70	1634	20231101	18.85	2580	-24.73	20240117	1755	10.66	20240104	3275	-40.70	20230628	1634	18.85	20231101	2.58	N	065530	500	264 억		235090	N	N	0	N	00	N
12	20240530	140620	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1939	-10	5	-0.51	44784936	23117	35.88	1927	1950	1925	2530	1365	1949	1937.32	0.91	-418	-418	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1025	44.07	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.79	1634	20231101	18.67	2580	-24.84	20240117	1755	10.48	20240104	3275	-40.79	20230628	1634	18.67	20231101	2.58	N	065530	500	264 억		235855	N	N	0	N	00	N
13	20240530	130621	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1949	0	3	0.00	42100116	21732	33.73	1927	1950	1925	2530	1365	1949	1937.24	0.91	-106	-106	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1030	44.30	1.22	12	0.04	44.00	1604.00	3275	20230628	-40.49	1634	20231101	19.28	2580	-24.46	20240117	1755	11.05	20240104	3275	-40.49	20230628	1634	19.28	20231101	2.58	N	065530	500	264 억		236167	N	N	0	N	00	N
14	20240530	120620	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1938	-11	5	-0.56	28229152	14587	22.64	1927	1950	1925	2530	1365	1949	1935.23	0.91	-61	28	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1024	44.05	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.82	1634	20231101	18.60	2580	-24.88	20240117	1755	10.43	20240104	3275	-40.82	20230628	1634	18.60	20231101	2.58	N	065530	500	264 억		236212	N	N	0	N	00	N
15	20240530	110620	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1949	0	3	0.00	24547206	12691	19.70	1927	1950	1925	2530	1365	1949	1934.22	0.91	-45	-45	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1030	44.30	1.22	12	0.02	44.00	1604.00	3275	20230628	-40.49	1634	20231101	19.28	2580	-24.46	20240117	1755	11.05	20240104	3275	-40.49	20230628	1634	19.28	20231101	2.58	N	065530	500	264 억		236228	N	N	0	N	00	N
16	20240530	100621	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1949	0	3	0.00	12091922	6261	9.72	1927	1950	1925	2530	1365	1949	1931.31	0.91	0	0	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1030	44.30	1.22	12	0.01	44.00	1604.00	3275	20230628	-40.49	1634	20231101	19.28	2580	-24.46	20240117	1755	11.05	20240104	3275	-40.49	20230628	1634	19.28	20231101	2.58	N	065530	500	264 억		236273	N	N	0	N	00	N
17	20240530	090621	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	-20	5	-1.03	5212765	2703	4.19	1927	1950	1925	2530	1365	1949	1928.51	0.91	0	116	1999	1973	1954	1928	1909	1964	1919	264	581	500	1200	1	1	52860000	1020	43.84	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.58	N	065530	500	264 억		236273	N	N	0	N	00	N
18	20240529	160615	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1949	-20	5	-1.02	124923198	63723	56.39	1969	1980	1935	2555	1379	1969	1960.41	0.91	-7643	-6998	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1030	44.30	1.22	12	0.12	44.00	1604.00	3275	20230628	-40.49	1634	20231101	19.28	2580	-24.46	20240117	1755	11.05	20240104	3275	-40.49	20230628	1634	19.28	20231101	2.56	N	065530	500	264 억		236271	N	N	0	N	00	N
19	20240529	150614	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1951	-18	5	-0.91	117731179	60034	53.13	1969	1980	1935	2555	1379	1969	1961.08	0.92	-6861	-6185	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1031	44.34	1.22	12	0.11	44.00	1604.00	3275	20230628	-40.43	1634	20231101	19.40	2580	-24.38	20240117	1755	11.17	20240104	3275	-40.43	20230628	1634	19.40	20231101	2.56	N	065530	500	264 억		237053	N	N	0	N	00	N
20	20240529	140614	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1961	-8	5	-0.41	97775319	49812	44.08	1969	1980	1935	2555	1379	1969	1962.89	0.92	-5119	-4476	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1037	44.57	1.22	12	0.09	44.00	1604.00	3275	20230628	-40.12	1634	20231101	20.01	2580	-23.99	20240117	1755	11.74	20240104	3275	-40.12	20230628	1634	20.01	20231101	2.56	N	065530	500	264 억		238795	N	N	0	N	00	N
21	20240529	130616	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1958	-11	5	-0.56	81727312	41608	36.82	1969	1980	1935	2555	1379	1969	1964.22	0.92	-4605	-3962	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1035	44.50	1.22	12	0.08	44.00	1604.00	3275	20230628	-40.21	1634	20231101	19.83	2580	-24.11	20240117	1755	11.57	20240104	3275	-40.21	20230628	1634	19.83	20231101	2.56	N	065530	500	264 억		239309	N	N	0	N	00	N
22	20240529	120619	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1959	-10	5	-0.51	74374243	37858	33.50	1969	1980	1935	2555	1379	1969	1964.56	0.92	-4455	-3812	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1036	44.52	1.22	12	0.07	44.00	1604.00	3275	20230628	-40.18	1634	20231101	19.89	2580	-24.07	20240117	1755	11.62	20240104	3275	-40.18	20230628	1634	19.89	20231101	2.56	N	065530	500	264 억		239459	N	N	0	N	00	N
23	20240529	110616	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1960	-9	5	-0.46	61312846	31193	27.60	1969	1980	1935	2555	1379	1969	1965.60	0.92	-5207	-4564	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1036	44.55	1.22	12	0.06	44.00	1604.00	3275	20230628	-40.15	1634	20231101	19.95	2580	-24.03	20240117	1755	11.68	20240104	3275	-40.15	20230628	1634	19.95	20231101	2.56	N	065530	500	264 억		238707	N	N	0	N	00	N
24	20240529	100615	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1974	5	2	0.25	27714852	14086	12.47	1969	1980	1935	2555	1379	1969	1967.55	0.92	-4628	-3985	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1043	44.86	1.23	12	0.03	44.00	1604.00	3275	20230628	-39.73	1634	20231101	20.81	2580	-23.49	20240117	1755	12.48	20240104	3275	-39.73	20230628	1634	20.81	20231101	2.56	N	065530	500	264 억		239286	N	N	0	N	00	N
25	20240529	090612	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1980	11	2	0.56	7172064	3662	3.24	1969	1980	1935	2555	1379	1969	1958.51	0.94	-924	-1171	1999	1984	1958	1943	1917	1991	1950	264	586	500	1220	1	1	52860000	1047	45.00	1.23	12	0.01	44.00	1604.00	3275	20230628	-39.54	1634	20231101	21.18	2580	-23.26	20240117	1755	12.82	20240104	3275	-39.54	20230628	1634	21.18	20231101	2.56	N	065530	500	264 억		242990	N	N	0	N	00	N
26	20240528	160612	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1969	17	2	0.87	219758126	112139	32.00	1960	1973	1932	2535	1367	1952	1959.69	0.94	3146	3394	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1041	44.75	1.23	12	0.21	44.00	1604.00	3275	20230628	-39.88	1634	20231101	20.50	2580	-23.68	20240117	1755	12.19	20240104	3275	-39.88	20230628	1634	20.50	20231101	2.58	N	065530	500	264 억		243913	N	N	0	N	00	N
27	20240528	150614	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1965	13	2	0.67	197864792	101014	28.83	1960	1973	1932	2535	1367	1952	1958.79	0.94	3000	2846	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1039	44.66	1.23	12	0.19	44.00	1604.00	3275	20230628	-40.00	1634	20231101	20.26	2580	-23.84	20240117	1755	11.97	20240104	3275	-40.00	20230628	1634	20.26	20231101	2.58	N	065530	500	264 억		243767	N	N	0	N	00	N
28	20240528	140615	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1964	12	2	0.61	167307105	85469	24.39	1960	1973	1932	2535	1367	1952	1957.52	0.94	2757	2756	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1038	44.64	1.22	12	0.16	44.00	1604.00	3275	20230628	-40.03	1634	20231101	20.20	2580	-23.88	20240117	1755	11.91	20240104	3275	-40.03	20230628	1634	20.20	20231101	2.58	N	065530	500	264 억		243524	N	N	0	N	00	N
29	20240528	130612	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1971	19	2	0.97	141138500	72187	20.60	1960	1973	1932	2535	1367	1952	1955.18	0.94	2664	2663	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1042	44.80	1.23	12	0.14	44.00	1604.00	3275	20230628	-39.82	1634	20231101	20.62	2580	-23.60	20240117	1755	12.31	20240104	3275	-39.82	20230628	1634	20.62	20231101	2.58	N	065530	500	264 억		243431	N	N	0	N	00	N
30	20240528	120613	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1941	-11	5	-0.56	65205825	33545	9.57	1960	1965	1932	2535	1367	1952	1943.83	0.93	392	352	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1026	44.11	1.21	12	0.06	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.58	N	065530	500	264 억		241159	N	N	0	N	00	N
31	20240528	110558	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1940	-12	5	-0.61	43586536	22434	6.40	1960	1965	1932	2535	1367	1952	1942.88	0.93	633	632	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1025	44.09	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.76	1634	20231101	18.73	2580	-24.81	20240117	1755	10.54	20240104	3275	-40.76	20230628	1634	18.73	20231101	2.58	N	065530	500	264 억		241400	N	N	0	N	00	N
32	20240528	100613	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1945	-7	5	-0.36	34221476	17613	5.03	1960	1965	1932	2535	1367	1952	1942.97	0.93	-344	-345	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1028	44.20	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.58	N	065530	500	264 억		240423	N	N	0	N	00	N
33	20240528	090614	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1940	-12	5	-0.61	10779036	5528	1.58	1960	1965	1932	2535	1367	1952	1949.90	0.93	-842	-2046	2057	2004	1972	1919	1887	1988	1903	264	583	500	1210	1	1	52860000	1025	44.09	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.76	1634	20231101	18.73	2580	-24.81	20240117	1755	10.54	20240104	3275	-40.76	20230628	1634	18.73	20231101	2.58	N	065530	500	264 억		239925	N	N	0	N	00	N
34	20240527	160603	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1952	31	2	1.61	690792954	349496	571.05	2020	2025	1940	2495	1345	1921	1976.54	0.93	-59881	-58883	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1032	44.36	1.22	12	0.66	44.00	1604.00	3275	20230628	-40.40	1634	20231101	19.46	2580	-24.34	20240117	1755	11.23	20240104	3275	-40.40	20230628	1634	19.46	20231101	2.59	N	065530	500	264 억		240767	N	N	0	N	00	N
35	20240527	150613	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1957	36	2	1.87	671683950	339710	555.06	2020	2025	1940	2495	1345	1921	1977.23	0.93	-60274	-59276	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1034	44.48	1.22	12	0.64	44.00	1604.00	3275	20230628	-40.24	1634	20231101	19.77	2580	-24.15	20240117	1755	11.51	20240104	3275	-40.24	20230628	1634	19.77	20231101	2.59	N	065530	500	264 억		240374	N	N	0	N	00	N
36	20240527	140612	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1957	36	2	1.87	624900778	315793	515.98	2020	2025	1940	2495	1345	1921	1978.83	0.91	-64498	-63500	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1034	44.48	1.22	12	0.60	44.00	1604.00	3275	20230628	-40.24	1634	20231101	19.77	2580	-24.15	20240117	1755	11.51	20240104	3275	-40.24	20230628	1634	19.77	20231101	2.59	N	065530	500	264 억		236150	N	N	0	N	00	N
37	20240527	130611	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1943	22	2	1.15	600259037	303145	495.32	2020	2025	1940	2495	1345	1921	1980.11	0.91	-65498	-64500	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1027	44.16	1.21	12	0.57	44.00	1604.00	3275	20230628	-40.67	1634	20231101	18.91	2580	-24.69	20240117	1755	10.71	20240104	3275	-40.67	20230628	1634	18.91	20231101	2.59	N	065530	500	264 억		235150	N	N	0	N	00	N
38	20240527	120612	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1954	33	2	1.72	561286017	283112	462.59	2020	2025	1953	2495	1345	1921	1982.56	0.91	-65498	-64501	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1033	44.41	1.22	12	0.54	44.00	1604.00	3275	20230628	-40.34	1634	20231101	19.58	2580	-24.26	20240117	1755	11.34	20240104	3275	-40.34	20230628	1634	19.58	20231101	2.59	N	065530	500	264 억		235150	N	N	0	N	00	N
39	20240527	110612	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1968	47	2	2.45	486698096	245148	400.56	2020	2025	1955	2495	1345	1921	1985.32	0.99	-43057	-42060	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1040	44.73	1.23	12	0.46	44.00	1604.00	3275	20230628	-39.91	1634	20231101	20.44	2580	-23.72	20240117	1755	12.14	20240104	3275	-39.91	20230628	1634	20.44	20231101	2.59	N	065530	500	264 억		257591	N	N	0	N	00	N
40	20240527	100609	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1970	49	2	2.55	464066202	233656	381.78	2020	2025	1955	2495	1345	1921	1986.11	1.01	-39361	-39365	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1041	44.77	1.23	12	0.44	44.00	1604.00	3275	20230628	-39.85	1634	20231101	20.56	2580	-23.64	20240117	1755	12.25	20240104	3275	-39.85	20230628	1634	20.56	20231101	2.59	N	065530	500	264 억		261287	N	N	0	N	00	N
41	20240527	090610	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1980	59	2	3.07	244768119	122462	200.09	2020	2025	1980	2495	1345	1921	1998.73	0.99	-44615	-44569	1933	1926	1923	1916	1913	1925	1915	264	574	500	1190	1	1	52860000	1047	45.00	1.23	12	0.23	44.00	1604.00	3275	20230628	-39.54	1634	20231101	21.18	2580	-23.26	20240117	1755	12.82	20240104	3275	-39.54	20230628	1634	21.18	20231101	2.59	N	065530	500	264 억		256033	N	N	0	N	00	N
42	20240524	160541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1921	-9	5	-0.47	116808690	60705	184.48	1930	1930	1920	2505	1351	1930	1924.20	1.16	-1996	-2014	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1015	43.66	1.20	12	0.11	44.00	1604.00	3275	20230628	-41.34	1634	20231101	17.56	2580	-25.54	20240117	1755	9.46	20240104	3275	-41.34	20230628	1634	17.56	20231101	2.59	N	065530	500	264 억		300648	N	N	0	N	00	N
43	20240524	150540	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-6	5	-0.31	110401959	57370	174.35	1930	1930	1920	2505	1351	1930	1924.38	1.16	-1996	-2014	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1017	43.73	1.20	12	0.11	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.59	N	065530	500	264 억		300648	N	N	0	N	00	N
44	20240524	140544	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1925	-5	5	-0.26	108516184	56389	171.36	1930	1930	1920	2505	1351	1930	1924.42	1.16	-1790	-1790	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1018	43.75	1.20	12	0.11	44.00	1604.00	3275	20230628	-41.22	1634	20231101	17.81	2580	-25.39	20240117	1755	9.69	20240104	3275	-41.22	20230628	1634	17.81	20231101	2.59	N	065530	500	264 억		300854	N	N	0	N	00	N
45	20240524	130541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1926	-4	5	-0.21	90706308	47138	143.25	1930	1930	1920	2505	1351	1930	1924.27	1.16	-1738	-1738	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1018	43.77	1.20	12	0.09	44.00	1604.00	3275	20230628	-41.19	1634	20231101	17.87	2580	-25.35	20240117	1755	9.74	20240104	3275	-41.19	20230628	1634	17.87	20231101	2.59	N	065530	500	264 억		300906	N	N	0	N	00	N
46	20240524	120541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1925	-5	5	-0.26	68170092	35431	107.67	1930	1930	1920	2505	1351	1930	1924.02	1.16	-1546	-1546	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1018	43.75	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.22	1634	20231101	17.81	2580	-25.39	20240117	1755	9.69	20240104	3275	-41.22	20230628	1634	17.81	20231101	2.59	N	065530	500	264 억		301098	N	N	0	N	00	N
47	20240524	110540	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1922	-8	5	-0.41	60288319	31330	95.21	1930	1930	1920	2505	1351	1930	1924.30	1.16	-1619	-1619	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1016	43.68	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.31	1634	20231101	17.63	2580	-25.50	20240117	1755	9.52	20240104	3275	-41.31	20230628	1634	17.63	20231101	2.59	N	065530	500	264 억		301025	N	N	0	N	00	N
48	20240524	100544	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	0	3	0.00	39006287	20257	61.56	1930	1930	1921	2505	1351	1930	1925.57	1.16	-1529	-1553	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1020	43.86	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.59	N	065530	500	264 억		301115	N	N	0	N	00	N
49	20240524	090541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1921	-9	5	-0.47	3985788	2066	6.28	1930	1930	1921	2505	1351	1930	1929.23	1.16	-1331	-1331	1950	1940	1925	1915	1900	1932	1907	264	575	500	1190	1	1	52860000	1015	43.66	1.20	12	0.00	44.00	1604.00	3275	20230628	-41.34	1634	20231101	17.56	2580	-25.54	20240117	1755	9.46	20240104	3275	-41.34	20230628	1634	17.56	20231101	2.59	N	065530	500	264 억		301313	N	N	0	N	00	N
50	20240523	160538	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	1	2	0.05	62813999	32624	174.65	1935	1935	1910	2505	1351	1929	1925.39	1.17	-8556	-8556	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1020	43.86	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.59	N	065530	500	264 억		302644	N	N	0	N	00	N
51	20240523	150543	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1925	-4	5	-0.21	52685443	27366	146.50	1935	1935	1910	2505	1351	1929	1925.22	1.17	-8574	-8574	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1018	43.75	1.20	12	0.05	44.00	1604.00	3275	20230628	-41.22	1634	20231101	17.81	2580	-25.39	20240117	1755	9.69	20240104	3275	-41.22	20230628	1634	17.81	20231101	2.59	N	065530	500	264 억		302626	N	N	0	N	00	N
52	20240523	140544	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1928	-1	5	-0.05	38576840	20041	107.29	1935	1935	1910	2505	1351	1929	1924.90	1.17	-8138	-8138	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1019	43.82	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.59	N	065530	500	264 억		303062	N	N	0	N	00	N
53	20240523	130542	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	1	2	0.05	35330743	18358	98.28	1935	1935	1910	2505	1351	1929	1924.54	1.17	-7811	-7811	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1020	43.86	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.59	N	065530	500	264 억		303389	N	N	0	N	00	N
54	20240523	120538	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1932	3	2	0.16	34557096	17957	96.13	1935	1935	1910	2505	1351	1929	1924.44	1.17	-7696	-7696	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1021	43.91	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.01	1634	20231101	18.24	2580	-25.12	20240117	1755	10.09	20240104	3275	-41.01	20230628	1634	18.24	20231101	2.59	N	065530	500	264 억		303504	N	N	0	N	00	N
55	20240523	110538	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1932	3	2	0.16	33754764	17541	93.90	1935	1935	1910	2505	1351	1929	1924.34	1.17	-7422	-7428	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1021	43.91	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.01	1634	20231101	18.24	2580	-25.12	20240117	1755	10.09	20240104	3275	-41.01	20230628	1634	18.24	20231101	2.59	N	065530	500	264 억		303778	N	N	0	N	00	N
56	20240523	100539	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	1	2	0.05	18472428	9616	51.48	1935	1935	1910	2505	1351	1929	1921.01	1.17	-7153	-7155	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1020	43.86	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.59	N	065530	500	264 억		304047	N	N	0	N	00	N
57	20240523	090542	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1915	-14	5	-0.73	6475382	3367	18.02	1935	1935	1915	2505	1351	1929	1923.19	1.19	-2973	-2973	1947	1937	1929	1919	1911	1934	1916	264	576	500	1190	1	1	52860000	1012	43.52	1.19	12	0.01	44.00	1604.00	3275	20230628	-41.53	1634	20231101	17.20	2580	-25.78	20240117	1755	9.12	20240104	3275	-41.53	20230628	1634	17.20	20231101	2.59	N	065530	500	264 억		308227	N	N	0	N	00	N
58	20240522	160533	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	7	2	0.36	35991512	18676	27.48	1935	1939	1921	2495	1346	1922	1927.16	1.20	-3068	-3075	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1020	43.84	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.61	N	065530	500	264 억		311200	N	N	0	N	00	N
59	20240522	150538	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1926	4	2	0.21	35178331	18254	26.86	1935	1939	1921	2495	1346	1922	1927.17	1.20	-2816	-2823	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1018	43.77	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.19	1634	20231101	17.87	2580	-25.35	20240117	1755	9.74	20240104	3275	-41.19	20230628	1634	17.87	20231101	2.61	N	065530	500	264 억		311452	N	N	0	N	00	N
60	20240522	140540	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	7	2	0.36	27841131	14445	21.26	1935	1939	1921	2495	1346	1922	1927.40	1.21	-1989	-1996	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1020	43.84	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.61	N	065530	500	264 억		312279	N	N	0	N	00	N
61	20240522	130536	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	8	2	0.42	23015259	11939	17.57	1935	1939	1921	2495	1346	1922	1927.75	1.21	-1989	-2007	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1020	43.86	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.61	N	065530	500	264 억		312279	N	N	0	N	00	N
62	20240522	120533	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	8	2	0.42	19880063	10311	15.17	1935	1939	1921	2495	1346	1922	1928.06	1.21	-2012	-2019	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1020	43.86	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.61	N	065530	500	264 억		312256	N	N	0	N	00	N
63	20240522	110540	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	8	2	0.42	18814703	9759	14.36	1935	1939	1921	2495	1346	1922	1927.95	1.21	-1676	-1694	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1020	43.86	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.61	N	065530	500	264 억		312592	N	N	0	N	00	N
64	20240522	100538	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1933	11	2	0.57	13751148	7126	10.49	1935	1939	1923	2495	1346	1922	1929.75	1.21	-1528	-1535	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1022	43.93	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.98	1634	20231101	18.30	2580	-25.08	20240117	1755	10.14	20240104	3275	-40.98	20230628	1634	18.30	20231101	2.61	N	065530	500	264 억		312740	N	N	0	N	00	N
65	20240522	090537	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1939	17	2	0.88	1497950	777	1.14	1935	1939	1923	2495	1346	1922	1928.12	1.21	-49	-49	1950	1936	1926	1912	1902	1931	1907	264	573	500	1190	1	1	52860000	1025	44.07	1.21	12	0.00	44.00	1604.00	3275	20230628	-40.79	1634	20231101	18.67	2580	-24.84	20240117	1755	10.48	20240104	3275	-40.79	20230628	1634	18.67	20231101	2.61	N	065530	500	264 억		314219	N	N	0	N	00	N
66	20240521	160532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1922	-11	5	-0.57	130507384	67949	187.19	1940	1940	1916	2510	1354	1933	1920.67	1.21	-9690	-8290	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1016	43.68	1.20	12	0.13	44.00	1604.00	3275	20230628	-41.31	1634	20231101	17.63	2580	-25.50	20240117	1755	9.52	20240104	3275	-41.31	20230628	1634	17.63	20231101	2.63	N	065530	500	264 억		314268	N	N	0	N	00	N
67	20240521	150538	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-9	5	-0.47	128979058	67154	185.00	1940	1940	1916	2510	1354	1933	1920.65	1.21	-9387	-7605	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1017	43.73	1.20	12	0.13	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.63	N	065530	500	264 억		314571	N	N	0	N	00	N
68	20240521	140535	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-9	5	-0.47	93683221	48792	134.42	1940	1940	1916	2510	1354	1933	1920.05	1.22	-7707	-5925	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1017	43.73	1.20	12	0.09	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.63	N	065530	500	264 억		316251	N	N	0	N	00	N
69	20240521	130536	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-9	5	-0.47	87475319	45558	125.51	1940	1940	1916	2510	1354	1933	1920.09	1.23	-6657	-5475	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1017	43.73	1.20	12	0.09	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.63	N	065530	500	264 억		317301	N	N	0	N	00	N
70	20240521	120537	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1919	-14	5	-0.72	77347280	40289	110.99	1940	1940	1916	2510	1354	1933	1919.81	1.23	-5567	-4385	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1014	43.61	1.20	12	0.08	44.00	1604.00	3275	20230628	-41.40	1634	20231101	17.44	2580	-25.62	20240117	1755	9.34	20240104	3275	-41.40	20230628	1634	17.44	20231101	2.63	N	065530	500	264 억		318391	N	N	0	N	00	N
71	20240521	110538	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1925	-8	5	-0.41	72733255	37883	104.36	1940	1940	1916	2510	1354	1933	1919.94	1.24	-3698	-3316	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1018	43.75	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.22	1634	20231101	17.81	2580	-25.39	20240117	1755	9.69	20240104	3275	-41.22	20230628	1634	17.81	20231101	2.63	N	065530	500	264 억		320260	N	N	0	N	00	N
72	20240521	100536	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1928	-5	5	-0.26	44941353	23408	64.49	1940	1940	1916	2510	1354	1933	1919.91	1.25	-917	-534	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1019	43.82	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.63	N	065530	500	264 억		323041	N	N	0	N	00	N
73	20240521	090533	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1917	-16	5	-0.83	13013818	6781	18.68	1940	1940	1916	2510	1354	1933	1919.16	1.25	-497	-497	1952	1942	1923	1913	1894	1947	1918	264	577	500	1190	1	1	52860000	1013	43.57	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.47	1634	20231101	17.32	2580	-25.70	20240117	1755	9.23	20240104	3275	-41.47	20230628	1634	17.32	20231101	2.63	N	065530	500	264 억		323461	N	N	0	N	00	N
74	20240517	160536	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1927	-2	5	-0.10	84182465	43677	112.41	1935	1935	1915	2505	1351	1929	1927.34	1.24	-6064	-5464	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1019	43.80	1.20	12	0.08	44.00	1604.00	3275	20230628	-41.16	1634	20231101	17.93	2580	-25.31	20240117	1755	9.80	20240104	3275	-41.16	20230628	1634	17.93	20231101	2.63	N	065530	500	264 억		321578	N	N	0	N	00	N
75	20240517	150539	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1918	-11	5	-0.57	83350347	43244	111.30	1935	1935	1915	2505	1351	1929	1927.40	1.24	-5961	-5361	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1014	43.59	1.20	12	0.08	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.63	N	065530	500	264 억		321681	N	N	0	N	00	N
76	20240517	140532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1918	-11	5	-0.57	79386282	41178	105.98	1935	1935	1915	2505	1351	1929	1927.85	1.24	-5945	-6111	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1014	43.59	1.20	12	0.08	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.63	N	065530	500	264 억		321697	N	N	0	N	00	N
77	20240517	130529	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	0	3	0.00	61154703	31723	81.64	1935	1935	1915	2505	1351	1929	1927.72	1.25	-4071	-3471	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1020	43.84	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.63	N	065530	500	264 억		323571	N	N	0	N	00	N
78	20240517	120530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1931	2	2	0.10	53556369	27785	71.51	1935	1935	1915	2505	1351	1929	1927.46	1.25	-4072	-3540	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1021	43.89	1.20	12	0.05	44.00	1604.00	3275	20230628	-41.04	1634	20231101	18.18	2580	-25.16	20240117	1755	10.03	20240104	3275	-41.04	20230628	1634	18.18	20231101	2.63	N	065530	500	264 억		323570	N	N	0	N	00	N
79	20240517	110531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1928	-1	5	-0.05	22365138	11608	29.88	1935	1935	1915	2505	1351	1929	1926.44	1.26	-1803	-1203	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1019	43.82	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.63	N	065530	500	264 억		325839	N	N	0	N	00	N
80	20240517	100526	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	0	3	0.00	6716083	3490	8.98	1935	1935	1915	2505	1351	1929	1921.96	1.26	-81	-81	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1020	43.84	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.63	N	065530	500	264 억		327561	N	N	0	N	00	N
81	20240517	090530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1915	-14	5	-0.73	3430438	1780	4.58	1935	1935	1915	2505	1351	1929	1923.51	1.26	0	0	1947	1937	1926	1916	1905	1943	1922	264	576	500	1190	1	1	52860000	1012	43.52	1.19	12	0.00	44.00	1604.00	3275	20230628	-41.53	1634	20231101	17.20	2580	-25.78	20240117	1755	9.12	20240104	3275	-41.53	20230628	1634	17.20	20231101	2.63	N	065530	500	264 억		327642	N	N	0	N	00	N
82	20240516	160527	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	14	2	0.73	74653940	38755	67.55	1915	1936	1915	2485	1341	1915	1926.30	1.26	4573	4765	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1020	43.84	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.66	N	065530	500	264 억		327450	N	N	0	N	00	N
83	20240516	150526	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	15	2	0.78	64244872	33361	58.15	1915	1936	1915	2485	1341	1915	1925.75	1.26	3594	3588	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1020	43.86	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.66	N	065530	500	264 억		326471	N	N	0	N	00	N
84	20240516	140530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1932	17	2	0.89	62628045	32523	56.69	1915	1936	1915	2485	1341	1915	1925.65	1.26	3062	3037	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1021	43.91	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.01	1634	20231101	18.24	2580	-25.12	20240117	1755	10.09	20240104	3275	-41.01	20230628	1634	18.24	20231101	2.66	N	065530	500	264 억		325939	N	N	0	N	00	N
85	20240516	130528	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1934	19	2	0.99	60008712	31165	54.32	1915	1936	1915	2485	1341	1915	1925.52	1.26	2568	2363	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1022	43.95	1.21	12	0.06	44.00	1604.00	3275	20230628	-40.95	1634	20231101	18.36	2580	-25.04	20240117	1755	10.20	20240104	3275	-40.95	20230628	1634	18.36	20231101	2.66	N	065530	500	264 억		325445	N	N	0	N	00	N
86	20240516	120525	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1926	11	2	0.57	49032292	25483	44.42	1915	1929	1915	2485	1341	1915	1924.12	1.25	1951	1912	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1018	43.77	1.20	12	0.05	44.00	1604.00	3275	20230628	-41.19	1634	20231101	17.87	2580	-25.35	20240117	1755	9.74	20240104	3275	-41.19	20230628	1634	17.87	20231101	2.66	N	065530	500	264 억		324828	N	N	0	N	00	N
87	20240516	110523	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1928	13	2	0.68	28222999	14674	25.58	1915	1929	1915	2485	1341	1915	1923.33	1.25	1427	1427	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1019	43.82	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.66	N	065530	500	264 억		324304	N	N	0	N	00	N
88	20240516	100524	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	14	2	0.73	15736199	8188	14.27	1915	1929	1915	2485	1341	1915	1921.86	1.25	1427	1427	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1020	43.84	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.66	N	065530	500	264 억		324304	N	N	0	N	00	N
89	20240516	090526	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1920	5	2	0.26	5536274	2891	5.04	1915	1920	1915	2485	1341	1915	1915.00	1.25	612	547	1935	1924	1909	1898	1883	1930	1904	264	570	500	1180	1	1	52860000	1015	43.64	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.37	1634	20231101	17.50	2580	-25.58	20240117	1755	9.40	20240104	3275	-41.37	20230628	1634	17.50	20231101	2.66	N	065530	500	264 억		323489	N	N	0	N	00	N
90	20240514	160531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1915	21	2	1.11	109342108	57336	106.98	1894	1920	1894	2460	1326	1894	1907.04	1.25	6063	6088	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1012	43.52	1.19	12	0.11	44.00	1604.00	3275	20230628	-41.53	1634	20231101	17.20	2580	-25.78	20240117	1755	9.12	20240104	3275	-41.53	20230628	1634	17.20	20231101	2.64	N	065530	500	264 억		322877	N	N	0	N	00	N
91	20240514	150534	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1915	21	2	1.11	95361859	50036	93.36	1894	1920	1894	2460	1326	1894	1905.86	1.25	6053	6078	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1012	43.52	1.19	12	0.09	44.00	1604.00	3275	20230628	-41.53	1634	20231101	17.20	2580	-25.78	20240117	1755	9.12	20240104	3275	-41.53	20230628	1634	17.20	20231101	2.64	N	065530	500	264 억		322867	N	N	0	N	00	N
92	20240514	140532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1917	23	2	1.21	87108034	45728	85.32	1894	1920	1894	2460	1326	1894	1904.92	1.24	5015	5034	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1013	43.57	1.20	12	0.09	44.00	1604.00	3275	20230628	-41.47	1634	20231101	17.32	2580	-25.70	20240117	1755	9.23	20240104	3275	-41.47	20230628	1634	17.32	20231101	2.64	N	065530	500	264 억		321829	N	N	0	N	00	N
93	20240514	130533	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1914	20	2	1.06	76686409	40287	75.17	1894	1920	1894	2460	1326	1894	1903.50	1.24	3904	5191	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1012	43.50	1.19	12	0.08	44.00	1604.00	3275	20230628	-41.56	1634	20231101	17.14	2580	-25.81	20240117	1755	9.06	20240104	3275	-41.56	20230628	1634	17.14	20231101	2.64	N	065530	500	264 억		320718	N	N	0	N	00	N
94	20240514	120531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1901	7	2	0.37	65296311	34303	64.00	1894	1920	1894	2460	1326	1894	1903.52	1.23	2496	3867	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1005	43.20	1.19	12	0.06	44.00	1604.00	3275	20230628	-41.95	1634	20231101	16.34	2580	-26.32	20240117	1755	8.32	20240104	3275	-41.95	20230628	1634	16.34	20231101	2.64	N	065530	500	264 억		319310	N	N	0	N	00	N
95	20240514	110531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1908	14	2	0.74	61049647	32070	59.84	1894	1920	1894	2460	1326	1894	1903.64	1.23	2438	3795	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1009	43.36	1.19	12	0.06	44.00	1604.00	3275	20230628	-41.74	1634	20231101	16.77	2580	-26.05	20240117	1755	8.72	20240104	3275	-41.74	20230628	1634	16.77	20231101	2.64	N	065530	500	264 억		319252	N	N	0	N	00	N
96	20240514	100530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1910	16	2	0.84	17086732	8952	16.70	1894	1920	1894	2460	1326	1894	1908.71	1.23	953	391	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1010	43.41	1.19	12	0.02	44.00	1604.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.64	N	065530	500	264 억		317767	N	N	0	N	00	N
97	20240514	090530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1906	12	2	0.63	561568	296	0.55	1894	1906	1894	2460	1326	1894	1897.19	1.22	17	17	1938	1916	1902	1880	1866	1909	1873	264	566	500	1170	1	1	52860000	1008	43.32	1.19	12	0.00	44.00	1604.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.64	N	065530	500	264 억		316831	N	N	0	N	00	N
98	20240513	160530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1894	-30	5	-1.56	101579255	53595	151.97	1924	1924	1888	2500	1347	1924	1895.31	1.22	-6994	-7019	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	1001	43.05	1.18	12	0.10	44.00	1604.00	3275	20230628	-42.17	1634	20231101	15.91	2580	-26.59	20240117	1755	7.92	20240104	3275	-42.17	20230628	1634	15.91	20231101	2.66	N	065530	500	264 억		316814	N	N	0	N	00	N
99	20240513	150532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1898	-26	5	-1.35	94777260	50005	141.79	1924	1924	1888	2500	1347	1924	1895.36	1.22	-6994	-6993	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	1003	43.14	1.18	12	0.09	44.00	1604.00	3275	20230628	-42.05	1634	20231101	16.16	2580	-26.43	20240117	1755	8.15	20240104	3275	-42.05	20230628	1634	16.16	20231101	2.66	N	065530	500	264 억		316814	N	N	0	N	00	N
100	20240513	140531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1895	-29	5	-1.51	72334622	38157	108.20	1924	1924	1888	2500	1347	1924	1895.71	1.22	-6947	-6946	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	1002	43.07	1.18	12	0.07	44.00	1604.00	3275	20230628	-42.14	1634	20231101	15.97	2580	-26.55	20240117	1755	7.98	20240104	3275	-42.14	20230628	1634	15.97	20231101	2.66	N	065530	500	264 억		316861	N	N	0	N	00	N
101	20240513	130525	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1900	-24	5	-1.25	71265589	37593	106.60	1924	1924	1888	2500	1347	1924	1895.71	1.22	-6835	-6834	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	1004	43.18	1.18	12	0.07	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.66	N	065530	500	264 억		316973	N	N	0	N	00	N
102	20240513	120531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1890	-34	5	-1.77	66221785	34937	99.07	1924	1924	1888	2500	1347	1924	1895.46	1.22	-6708	-6707	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	999	42.95	1.18	12	0.07	44.00	1604.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.66	N	065530	500	264 억		317100	N	N	0	N	00	N
103	20240513	110529	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1889	-35	5	-1.82	52024707	27425	77.77	1924	1924	1888	2500	1347	1924	1896.98	1.22	-7036	-7035	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	999	42.93	1.18	12	0.05	44.00	1604.00	3275	20230628	-42.32	1634	20231101	15.61	2580	-26.78	20240117	1755	7.64	20240104	3275	-42.32	20230628	1634	15.61	20231101	2.66	N	065530	500	264 억		316772	N	N	0	N	00	N
104	20240513	100530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1896	-28	5	-1.46	24996781	13126	37.22	1924	1924	1892	2500	1347	1924	1904.37	1.24	-2716	-2715	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	1002	43.09	1.18	12	0.02	44.00	1604.00	3275	20230628	-42.11	1634	20231101	16.03	2580	-26.51	20240117	1755	8.03	20240104	3275	-42.11	20230628	1634	16.03	20231101	2.66	N	065530	500	264 억		321092	N	N	0	N	00	N
105	20240513	090531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	0	3	0.00	61568	32	0.09	1924	1924	1924	2500	1347	1924	1924.00	1.25	-6	-6	1943	1933	1926	1916	1909	1930	1913	264	576	500	1190	1	1	52860000	1017	43.73	1.20	12	0.00	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.66	N	065530	500	264 억		323802	N	N	0	N	00	N
106	20240510	160515	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-12	5	-0.62	67794192	35266	101.05	1936	1936	1919	2515	1356	1936	1922.37	1.25	-2442	-2442	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1017	43.73	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.66	N	065530	500	264 억		323808	N	N	0	N	00	N
107	20240510	150520	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1919	-17	5	-0.88	62540496	32530	93.21	1936	1936	1919	2515	1356	1936	1922.55	1.25	-2370	-2370	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1014	43.61	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.40	1634	20231101	17.44	2580	-25.62	20240117	1755	9.34	20240104	3275	-41.40	20230628	1634	17.44	20231101	2.66	N	065530	500	264 억		323880	N	N	0	N	00	N
108	20240510	140520	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1928	-8	5	-0.41	34320629	17836	51.10	1936	1936	1921	2515	1356	1936	1924.23	1.25	-2398	-2401	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1019	43.82	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.66	N	065530	500	264 억		323852	N	N	0	N	00	N
109	20240510	130515	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1921	-15	5	-0.77	31145025	16184	46.37	1936	1936	1921	2515	1356	1936	1924.43	1.25	-2406	-2617	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1015	43.66	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.34	1634	20231101	17.56	2580	-25.54	20240117	1755	9.46	20240104	3275	-41.34	20230628	1634	17.56	20231101	2.66	N	065530	500	264 억		323844	N	N	0	N	00	N
110	20240510	120514	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1921	-15	5	-0.77	22126431	11493	32.93	1936	1936	1921	2515	1356	1936	1925.21	1.25	-2931	-2931	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1015	43.66	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.34	1634	20231101	17.56	2580	-25.54	20240117	1755	9.46	20240104	3275	-41.34	20230628	1634	17.56	20231101	2.66	N	065530	500	264 억		323319	N	N	0	N	00	N
111	20240510	110516	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-12	5	-0.62	14010307	7272	20.84	1936	1936	1924	2515	1356	1936	1926.61	1.25	-2936	-2936	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1017	43.73	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.66	N	065530	500	264 억		323314	N	N	0	N	00	N
112	20240510	100517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1926	-10	5	-0.52	5007241	2596	7.44	1936	1936	1924	2515	1356	1936	1928.83	1.26	53	53	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1018	43.77	1.20	12	0.00	44.00	1604.00	3275	20230628	-41.19	1634	20231101	17.87	2580	-25.35	20240117	1755	9.74	20240104	3275	-41.19	20230628	1634	17.87	20231101	2.66	N	065530	500	264 억		326303	N	N	0	N	00	N
113	20240510	090517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-12	5	-0.62	1832464	949	2.72	1936	1936	1924	2515	1356	1936	1930.94	1.26	-11	-11	1959	1947	1935	1923	1911	1941	1917	264	579	500	1200	1	1	52860000	1017	43.73	1.20	12	0.00	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.66	N	065530	500	264 억		326239	N	N	0	N	00	N
114	20240509	160526	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1936	0	3	0.00	65054271	33687	79.71	1947	1947	1923	2515	1356	1936	1931.14	1.26	1345	1345	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1023	44.00	1.21	12	0.06	44.00	1604.00	3275	20230628	-40.89	1634	20231101	18.48	2580	-24.96	20240117	1755	10.31	20240104	3275	-40.89	20230628	1634	18.48	20231101	2.66	N	065530	500	264 억		326250	N	N	0	N	00	N
115	20240509	150528	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1925	-11	5	-0.57	62793195	32517	76.94	1947	1947	1923	2515	1356	1936	1931.09	1.26	1485	1602	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1018	43.75	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.22	1634	20231101	17.81	2580	-25.39	20240117	1755	9.69	20240104	3275	-41.22	20230628	1634	17.81	20231101	2.66	N	065530	500	264 억		326390	N	N	0	N	00	N
116	20240509	140517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1932	-4	5	-0.21	57994879	30027	71.05	1947	1947	1923	2515	1356	1936	1931.42	1.26	2035	2016	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1021	43.91	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.01	1634	20231101	18.24	2580	-25.12	20240117	1755	10.09	20240104	3275	-41.01	20230628	1634	18.24	20231101	2.66	N	065530	500	264 억		326940	N	N	0	N	00	N
117	20240509	130517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1927	-9	5	-0.46	52962843	27414	64.87	1947	1947	1923	2515	1356	1936	1931.96	1.26	2016	2016	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1019	43.80	1.20	12	0.05	44.00	1604.00	3275	20230628	-41.16	1634	20231101	17.93	2580	-25.31	20240117	1755	9.80	20240104	3275	-41.16	20230628	1634	17.93	20231101	2.66	N	065530	500	264 억		326921	N	N	0	N	00	N
118	20240509	120519	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1927	-9	5	-0.46	45067943	23320	55.18	1947	1947	1923	2515	1356	1936	1932.59	1.26	1168	1168	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1019	43.80	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.16	1634	20231101	17.93	2580	-25.31	20240117	1755	9.80	20240104	3275	-41.16	20230628	1634	17.93	20231101	2.66	N	065530	500	264 억		326073	N	N	0	N	00	N
119	20240509	110508	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1926	-10	5	-0.52	33797793	17466	41.33	1947	1947	1925	2515	1356	1936	1935.06	1.26	1213	1213	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1018	43.77	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.19	1634	20231101	17.87	2580	-25.35	20240117	1755	9.74	20240104	3275	-41.19	20230628	1634	17.87	20231101	2.66	N	065530	500	264 억		326118	N	N	0	N	00	N
120	20240509	100511	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1935	-1	5	-0.05	13650537	7028	16.63	1947	1947	1925	2515	1356	1936	1942.31	1.26	565	191	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1023	43.98	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.92	1634	20231101	18.42	2580	-25.00	20240117	1755	10.26	20240104	3275	-40.92	20230628	1634	18.42	20231101	2.66	N	065530	500	264 억		325470	N	N	0	N	00	N
121	20240509	090508	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1947	11	2	0.57	128492	66	0.16	1947	1947	1946	2515	1356	1936	1946.85	1.26	483	-7	1948	1941	1933	1926	1918	1945	1930	264	579	500	1200	1	1	52860000	1029	44.25	1.21	12	0.00	44.00	1604.00	3275	20230628	-40.55	1634	20231101	19.16	2580	-24.53	20240117	1755	10.94	20240104	3275	-40.55	20230628	1634	19.16	20231101	2.66	N	065530	500	264 억		325388	N	N	0	N	00	N
122	20240508	160507	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1936	6	2	0.31	76946284	39887	120.49	1930	1940	1925	2505	1351	1930	1929.11	1.25	7658	7658	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1023	44.00	1.21	12	0.08	44.00	1604.00	3275	20230628	-40.89	1634	20231101	18.48	2580	-24.96	20240117	1755	10.31	20240104	3275	-40.89	20230628	1634	18.48	20231101	2.65	N	065530	500	264 억		324905	N	N	0	N	00	N
123	20240508	150512	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1936	6	2	0.31	71435202	37039	111.89	1930	1940	1925	2505	1351	1930	1928.65	1.25	7347	7331	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1023	44.00	1.21	12	0.07	44.00	1604.00	3275	20230628	-40.89	1634	20231101	18.48	2580	-24.96	20240117	1755	10.31	20240104	3275	-40.89	20230628	1634	18.48	20231101	2.65	N	065530	500	264 억		324594	N	N	0	N	00	N
124	20240508	140505	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1935	5	2	0.26	68199781	35367	106.84	1930	1940	1925	2505	1351	1930	1928.35	1.25	7060	6760	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1023	43.98	1.21	12	0.07	44.00	1604.00	3275	20230628	-40.92	1634	20231101	18.42	2580	-25.00	20240117	1755	10.26	20240104	3275	-40.92	20230628	1634	18.42	20231101	2.65	N	065530	500	264 억		324307	N	N	0	N	00	N
125	20240508	130503	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1926	-4	5	-0.21	37239881	19307	58.32	1930	1940	1925	2505	1351	1930	1928.83	1.24	3695	3691	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1018	43.77	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.19	1634	20231101	17.87	2580	-25.35	20240117	1755	9.74	20240104	3275	-41.19	20230628	1634	17.87	20231101	2.65	N	065530	500	264 억		320942	N	N	0	N	00	N
126	20240508	120506	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1934	4	2	0.21	28738806	14895	45.00	1930	1940	1925	2505	1351	1930	1929.43	1.24	3595	3595	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1022	43.95	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.95	1634	20231101	18.36	2580	-25.04	20240117	1755	10.20	20240104	3275	-40.95	20230628	1634	18.36	20231101	2.65	N	065530	500	264 억		320842	N	N	0	N	00	N
127	20240508	110541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1928	-2	5	-0.10	24830368	12867	38.87	1930	1940	1925	2505	1351	1930	1929.77	1.24	3591	3591	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1019	43.82	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.65	N	065530	500	264 억		320838	N	N	0	N	00	N
128	20240508	100512	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1933	3	2	0.16	13396508	6939	20.96	1930	1940	1925	2505	1351	1930	1930.61	1.24	4025	4025	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1022	43.93	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.98	1634	20231101	18.30	2580	-25.08	20240117	1755	10.14	20240104	3275	-40.98	20230628	1634	18.30	20231101	2.65	N	065530	500	264 억		321272	N	N	0	N	00	N
129	20240508	090511	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1935	5	2	0.26	8565869	4439	13.41	1930	1940	1925	2505	1351	1930	1929.68	1.25	5893	4057	1962	1945	1935	1918	1908	1941	1914	264	575	500	1190	1	1	52860000	1023	43.98	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.92	1634	20231101	18.42	2580	-25.00	20240117	1755	10.26	20240104	3275	-40.92	20230628	1634	18.42	20231101	2.65	N	065530	500	264 억		323140	N	N	0	N	00	N
130	20240503	160520	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1939	-7	5	-0.36	75540009	38976	42.70	1918	1955	1918	2525	1363	1946	1938.12	1.23	-2700	-2912	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1025	44.07	1.21	12	0.07	44.00	1604.00	3275	20230628	-40.79	1634	20231101	18.67	2580	-24.84	20240117	1755	10.48	20240104	3275	-40.79	20230628	1634	18.67	20231101	2.64	N	065530	500	264 억		319542	N	N	0	N	00	N
131	20240503	150520	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1941	-5	5	-0.26	72444424	37377	40.95	1918	1955	1918	2525	1363	1946	1938.21	1.23	-2485	-2353	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1026	44.11	1.21	12	0.07	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.64	N	065530	500	264 억		319757	N	N	0	N	00	N
132	20240503	140520	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1931	-15	5	-0.77	71407657	36843	40.36	1918	1955	1918	2525	1363	1946	1938.16	1.24	-2333	-1833	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1021	43.89	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.04	1634	20231101	18.18	2580	-25.16	20240117	1755	10.03	20240104	3275	-41.04	20230628	1634	18.18	20231101	2.64	N	065530	500	264 억		319909	N	N	0	N	00	N
133	20240503	130520	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1948	2	2	0.10	49548152	25594	28.04	1918	1951	1918	2525	1363	1946	1935.93	1.25	773	538	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1030	44.27	1.21	12	0.05	44.00	1604.00	3275	20230628	-40.52	1634	20231101	19.22	2580	-24.50	20240117	1755	11.00	20240104	3275	-40.52	20230628	1634	19.22	20231101	2.64	N	065530	500	264 억		323015	N	N	0	N	00	N
134	20240503	120519	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1936	-10	5	-0.51	37422208	19336	21.18	1918	1951	1918	2525	1363	1946	1935.36	1.25	1234	1022	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1023	44.00	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.89	1634	20231101	18.48	2580	-24.96	20240117	1755	10.31	20240104	3275	-40.89	20230628	1634	18.48	20231101	2.64	N	065530	500	264 억		323476	N	N	0	N	00	N
135	20240503	110517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1947	1	2	0.05	35803920	18503	20.27	1918	1951	1918	2525	1363	1946	1935.03	1.25	1261	1049	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1029	44.25	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.55	1634	20231101	19.16	2580	-24.53	20240117	1755	10.94	20240104	3275	-40.55	20230628	1634	19.16	20231101	2.64	N	065530	500	264 억		323503	N	N	0	N	00	N
136	20240503	100516	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1947	1	2	0.05	22103311	11445	12.54	1918	1951	1918	2525	1363	1946	1931.26	1.26	3841	3640	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1029	44.25	1.21	12	0.02	44.00	1604.00	3275	20230628	-40.55	1634	20231101	19.16	2580	-24.53	20240117	1755	10.94	20240104	3275	-40.55	20230628	1634	19.16	20231101	2.64	N	065530	500	264 억		326083	N	N	0	N	00	N
137	20240503	090515	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1940	-6	5	-0.31	12582974	6549	7.17	1918	1941	1918	2525	1363	1946	1921.36	1.27	5825	5821	1996	1970	1934	1908	1872	1984	1922	264	579	500	1200	1	1	52860000	1025	44.09	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.76	1634	20231101	18.73	2580	-24.81	20240117	1755	10.54	20240104	3275	-40.76	20230628	1634	18.73	20231101	2.64	N	065530	500	264 억		328067	N	N	0	N	00	N
138	20240502	160513	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1946	28	2	1.46	169048778	87097	242.47	1898	1960	1898	2490	1343	1918	1940.92	1.24	-7567	-7776	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1029	44.23	1.21	12	0.16	44.00	1604.00	3275	20230628	-40.58	1634	20231101	19.09	2580	-24.57	20240117	1755	10.88	20240104	3275	-40.58	20230628	1634	19.09	20231101	2.65	N	065530	500	264 억		322242	N	N	0	N	00	N
139	20240502	150515	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1942	24	2	1.25	159084323	81962	228.17	1898	1960	1898	2490	1343	1918	1940.95	1.24	-7567	-8015	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1027	44.14	1.21	12	0.16	44.00	1604.00	3275	20230628	-40.70	1634	20231101	18.85	2580	-24.73	20240117	1755	10.66	20240104	3275	-40.70	20230628	1634	18.85	20231101	2.65	N	065530	500	264 억		322242	N	N	0	N	00	N
140	20240502	140512	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1945	27	2	1.41	153524000	79092	220.18	1898	1960	1898	2490	1343	1918	1941.08	1.24	-8404	-8466	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1028	44.20	1.21	12	0.15	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.65	N	065530	500	264 억		321405	N	N	0	N	00	N
141	20240502	130512	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1935	17	2	0.89	63438385	32877	91.53	1898	1940	1898	2490	1343	1918	1929.57	1.26	-2743	-3276	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1023	43.98	1.21	12	0.06	44.00	1604.00	3275	20230628	-40.92	1634	20231101	18.42	2580	-25.00	20240117	1755	10.26	20240104	3275	-40.92	20230628	1634	18.42	20231101	2.65	N	065530	500	264 억		327066	N	N	0	N	00	N
142	20240502	120510	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1940	22	2	1.15	43050863	22344	62.20	1898	1940	1898	2490	1343	1918	1926.73	1.26	-2576	-2587	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1025	44.09	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.76	1634	20231101	18.73	2580	-24.81	20240117	1755	10.54	20240104	3275	-40.76	20230628	1634	18.73	20231101	2.65	N	065530	500	264 억		327233	N	N	0	N	00	N
143	20240502	110510	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1921	3	2	0.16	20428374	10648	29.64	1898	1926	1898	2490	1343	1918	1918.52	1.27	-742	-753	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1015	43.66	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.34	1634	20231101	17.56	2580	-25.54	20240117	1755	9.46	20240104	3275	-41.34	20230628	1634	17.56	20231101	2.65	N	065530	500	264 억		329067	N	N	0	N	00	N
144	20240502	100509	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1921	3	2	0.16	10542313	5502	15.32	1898	1926	1898	2490	1343	1918	1916.09	1.27	-1259	-1281	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1015	43.66	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.34	1634	20231101	17.56	2580	-25.54	20240117	1755	9.46	20240104	3275	-41.34	20230628	1634	17.56	20231101	2.65	N	065530	500	264 억		328550	N	N	0	N	00	N
145	20240502	090510	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1926	8	2	0.42	4832674	2523	7.02	1898	1926	1898	2490	1343	1918	1915.45	1.27	-1176	-1176	1930	1924	1912	1906	1894	1927	1909	264	572	500	1180	1	1	52860000	1018	43.77	1.20	12	0.00	44.00	1604.00	3275	20230628	-41.19	1634	20231101	17.87	2580	-25.35	20240117	1755	9.74	20240104	3275	-41.19	20230628	1634	17.87	20231101	2.65	N	065530	500	264 억		328633	N	N	0	N	00	N