KissMeData/039290/price/prices-20240401.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	20240430	160459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9900	400	2	4.21	32995904370	3114374	7207.20	9940	11300	9840	12350	6650	9500	10594.82	0.20	-38200	-28234	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	861	13.90	1.11	12	35.82	712.00	8897.00	14210	20230424	-30.33	9010	20240419	9.88	13120	-24.54	20240111	9010	9.88	20240419	14200	-30.28	20230519	9010	9.88	20240419	5.36	N	039290	500	43 억		8630	N	N	0	N	00	N
3	20240430	150502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9920	420	2	4.42	32804278660	3095010	7162.39	9940	11300	9840	12350	6650	9500	10599.09	0.22	-37587	-27621	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	862	13.93	1.11	12	35.60	712.00	8897.00	14210	20230424	-30.19	9010	20240419	10.10	13120	-24.39	20240111	9010	10.10	20240419	14200	-30.14	20230519	9010	10.10	20240419	5.36	N	039290	500	43 억		9243	N	N	0	N	00	N
4	20240430	140502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10060	560	2	5.89	32055681620	3019864	6988.48	9940	11300	9840	12350	6650	9500	10614.94	0.15	-40482	-30516	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	875	14.13	1.13	12	34.74	712.00	8897.00	14210	20230424	-29.20	9010	20240419	11.65	13120	-23.32	20240111	9010	11.65	20240419	14200	-29.15	20230519	9010	11.65	20240419	5.36	N	039290	500	43 억		6348	N	N	0	N	00	N
5	20240430	130501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10100	600	2	6.32	31575684130	2972491	6878.85	9940	11300	9840	12350	6650	9500	10622.63	0.17	-39419	-29453	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	878	14.19	1.14	12	34.19	712.00	8897.00	14210	20230424	-28.92	9010	20240419	12.10	13120	-23.02	20240111	9010	12.10	20240419	14200	-28.87	20230519	9010	12.10	20240419	5.36	N	039290	500	43 억		7411	N	N	0	N	00	N
6	20240430	120502	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10040	540	2	5.68	30761697680	2891741	6691.99	9940	11300	9840	12350	6650	9500	10637.78	0.21	-37786	-27820	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	873	14.10	1.13	12	33.26	712.00	8897.00	14210	20230424	-29.35	9010	20240419	11.43	13120	-23.48	20240111	9010	11.43	20240419	14200	-29.30	20230519	9010	11.43	20240419	5.36	N	039290	500	43 억		9044	N	N	0	N	00	N
7	20240430	110501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10880	1380	2	14.53	18911292550	1786497	4134.26	9940	10910	9840	12350	6650	9500	10585.68	0.18	-39260	-29295	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	946	15.28	1.22	12	20.55	712.00	8897.00	14210	20230424	-23.43	9010	20240419	20.75	13120	-17.07	20240111	9010	20.75	20240419	14200	-23.38	20230519	9010	20.75	20240419	5.36	N	039290	500	43 억		7570	N	N	0	N	00	N
8	20240430	100459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10390	890	2	9.37	9115094440	869614	2012.44	9940	10910	9840	12350	6650	9500	10481.77	0.22	-37535	-27570	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	903	14.59	1.17	12	10.00	712.00	8897.00	14210	20230424	-26.88	9010	20240419	15.32	13120	-20.81	20240111	9010	15.32	20240419	14200	-26.83	20230519	9010	15.32	20240419	5.36	N	039290	500	43 억		9295	N	N	0	N	00	N
9	20240430	090508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10640	1140	2	12.00	4346647680	407371	942.73	9940	10910	9840	12350	6650	9500	10670.00	0.68	-17873	-17767	9633	9566	9433	9366	9233	9600	9400	43	2850	500	6840	10	1	8693978	925	14.94	1.20	12	4.69	712.00	8897.00	14210	20230424	-25.12	9010	20240419	18.09	13120	-18.90	20240111	9010	18.09	20240419	14200	-25.07	20230519	9010	18.09	20240419	5.36	N	039290	500	43 억		28957	N	N	0	N	00	N
10	20240429	160449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9500	370	2	4.05	390985720	41579	219.63	9490	9500	9300	11860	6400	9130	9403.28	1.10	8026	8083	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	826	13.34	1.07	12	0.48	712.00	8897.00	14490	20230421	-34.44	9010	20240419	5.44	13120	-27.59	20240111	9010	5.44	20240419	14200	-33.10	20230519	9010	5.44	20240419	5.33	N	039290	500	43 억		46829	N	N	0	N	00	N
11	20240429	150500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9420	290	2	3.18	375658710	39961	211.09	9490	9490	9300	11860	6400	9130	9400.63	1.10	7968	7968	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	819	13.23	1.06	12	0.46	712.00	8897.00	14490	20230421	-34.99	9010	20240419	4.55	13120	-28.20	20240111	9010	4.55	20240419	14200	-33.66	20230519	9010	4.55	20240419	5.33	N	039290	500	43 억		46771	N	N	0	N	00	N
12	20240429	140444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9460	330	2	3.61	332866840	35416	187.08	9490	9490	9300	11860	6400	9130	9398.77	1.07	6892	6756	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	822	13.29	1.06	12	0.41	712.00	8897.00	14490	20230421	-34.71	9010	20240419	4.99	13120	-27.90	20240111	9010	4.99	20240419	14200	-33.38	20230519	9010	4.99	20240419	5.33	N	039290	500	43 억		45695	N	N	0	N	00	N
13	20240429	130500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9430	300	2	3.29	260303110	27731	146.48	9490	9490	9300	11860	6400	9130	9386.72	1.02	4472	4606	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	820	13.24	1.06	12	0.32	712.00	8897.00	14490	20230421	-34.92	9010	20240419	4.66	13120	-28.12	20240111	9010	4.66	20240419	14200	-33.59	20230519	9010	4.66	20240419	5.33	N	039290	500	43 억		43275	N	N	0	N	00	N
14	20240429	120459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9430	300	2	3.29	230642370	24587	129.88	9490	9490	9300	11860	6400	9130	9380.66	0.98	3052	3083	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	820	13.24	1.06	12	0.28	712.00	8897.00	14490	20230421	-34.92	9010	20240419	4.66	13120	-28.12	20240111	9010	4.66	20240419	14200	-33.59	20230519	9010	4.66	20240419	5.33	N	039290	500	43 억		41855	N	N	0	N	00	N
15	20240429	110447	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9370	240	2	2.63	210169980	22414	118.40	9490	9490	9300	11860	6400	9130	9376.73	0.98	3142	2944	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	815	13.16	1.05	12	0.26	712.00	8897.00	14490	20230421	-35.33	9010	20240419	4.00	13120	-28.58	20240111	9010	4.00	20240419	14200	-34.01	20230519	9010	4.00	20240419	5.33	N	039290	500	43 억		41945	N	N	0	N	00	N
16	20240429	100500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9390	260	2	2.85	156683510	16717	88.30	9490	9490	9300	11860	6400	9130	9372.71	0.95	1773	1736	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	816	13.19	1.06	12	0.19	712.00	8897.00	14490	20230421	-35.20	9010	20240419	4.22	13120	-28.43	20240111	9010	4.22	20240419	14200	-33.87	20230519	9010	4.22	20240419	5.33	N	039290	500	43 억		40576	N	N	0	N	00	N
17	20240429	090500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9390	260	2	2.85	35857060	3812	20.14	9490	9490	9300	11860	6400	9130	9406.36	0.90	-636	-636	9456	9292	9196	9032	8936	9245	8985	43	2730	500	6570	10	1	8693978	816	13.19	1.06	12	0.04	712.00	8897.00	14490	20230421	-35.20	9010	20240419	4.22	13120	-28.43	20240111	9010	4.22	20240419	14200	-33.87	20230519	9010	4.22	20240419	5.33	N	039290	500	43 억		38167	N	N	0	N	00	N
18	20240426	160458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9130	-90	5	-0.98	173281020	18930	103.02	9270	9360	9100	11980	6460	9220	9153.79	0.91	-7656	-7649	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	794	12.82	1.03	12	0.22	712.00	8897.00	14690	20230420	-37.85	9010	20240419	1.33	13120	-30.41	20240111	9010	1.33	20240419	14200	-35.70	20230519	9010	1.33	20240419	5.32	N	039290	500	43 억		38803	N	N	0	N	00	N
19	20240426	150459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9150	-70	5	-0.76	167171330	18261	99.38	9270	9360	9100	11980	6460	9220	9154.56	0.91	-7649	-7642	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	795	12.85	1.03	12	0.21	712.00	8897.00	14690	20230420	-37.71	9010	20240419	1.55	13120	-30.26	20240111	9010	1.55	20240419	14200	-35.56	20230519	9010	1.55	20240419	5.32	N	039290	500	43 억		38810	N	N	0	N	00	N
20	20240426	140457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9150	-70	5	-0.76	154552050	16881	91.87	9270	9360	9100	11980	6460	9220	9155.38	0.93	-6993	-6986	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	795	12.85	1.03	12	0.19	712.00	8897.00	14690	20230420	-37.71	9010	20240419	1.55	13120	-30.26	20240111	9010	1.55	20240419	14200	-35.56	20230519	9010	1.55	20240419	5.32	N	039290	500	43 억		39466	N	N	0	N	00	N
21	20240426	130456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	-100	5	-1.08	128720940	14056	76.50	9270	9360	9100	11980	6460	9220	9157.72	0.94	-6413	-6406	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	793	12.81	1.03	12	0.16	712.00	8897.00	14690	20230420	-37.92	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	14200	-35.77	20230519	9010	1.22	20240419	5.32	N	039290	500	43 억		40046	N	N	0	N	00	N
22	20240426	120456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9110	-110	5	-1.19	106012640	11564	62.93	9270	9360	9100	11980	6460	9220	9167.47	0.94	-6380	-6368	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	792	12.79	1.02	12	0.13	712.00	8897.00	14690	20230420	-37.99	9010	20240419	1.11	13120	-30.56	20240111	9010	1.11	20240419	14200	-35.85	20230519	9010	1.11	20240419	5.32	N	039290	500	43 억		40079	N	N	0	N	00	N
23	20240426	110456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9140	-80	5	-0.87	98147690	10701	58.24	9270	9360	9100	11980	6460	9220	9171.82	0.95	-5957	-5919	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	795	12.84	1.03	12	0.12	712.00	8897.00	14690	20230420	-37.78	9010	20240419	1.44	13120	-30.34	20240111	9010	1.44	20240419	14200	-35.63	20230519	9010	1.44	20240419	5.32	N	039290	500	43 억		40502	N	N	0	N	00	N
24	20240426	100456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9140	-80	5	-0.87	49719260	5389	29.33	9270	9360	9140	11980	6460	9220	9226.06	1.00	-4053	-4046	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	795	12.84	1.03	12	0.06	712.00	8897.00	14690	20230420	-37.78	9010	20240419	1.44	13120	-30.34	20240111	9010	1.44	20240419	14200	-35.63	20230519	9010	1.44	20240419	5.32	N	039290	500	43 억		42406	N	N	0	N	00	N
25	20240426	090459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9290	70	2	0.76	2104090	226	1.23	9270	9360	9270	11980	6460	9220	9310.13	1.09	-46	-46	9320	9270	9230	9180	9140	9265	9175	43	2760	500	6630	10	1	8693978	808	13.05	1.04	12	0.00	712.00	8897.00	14690	20230420	-36.76	9010	20240419	3.11	13120	-29.19	20240111	9010	3.11	20240419	14200	-34.58	20230519	9010	3.11	20240419	5.32	N	039290	500	43 억		46413	N	N	0	N	00	N
26	20240425	160453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9220	-110	5	-1.18	169743040	18375	35.47	9220	9280	9190	12120	6540	9330	9237.76	1.09	-786	-832	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	802	12.95	1.04	12	0.21	712.00	8897.00	14830	20230419	-37.83	9010	20240419	2.33	13120	-29.73	20240111	9010	2.33	20240419	14200	-35.07	20230519	9010	2.33	20240419	5.28	N	039290	500	43 억		46459	N	N	0	N	00	N
27	20240425	150458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9210	-120	5	-1.29	154095440	16675	32.19	9220	9280	9200	12120	6540	9330	9241.11	1.10	-372	-372	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	801	12.94	1.04	12	0.19	712.00	8897.00	14830	20230419	-37.90	9010	20240419	2.22	13120	-29.80	20240111	9010	2.22	20240419	14200	-35.14	20230519	9010	2.22	20240419	5.28	N	039290	500	43 억		46873	N	N	0	N	00	N
28	20240425	140455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9270	-60	5	-0.64	130627620	14131	27.28	9220	9280	9200	12120	6540	9330	9244.05	1.12	313	313	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	806	13.02	1.04	12	0.16	712.00	8897.00	14830	20230419	-37.49	9010	20240419	2.89	13120	-29.34	20240111	9010	2.89	20240419	14200	-34.72	20230519	9010	2.89	20240419	5.28	N	039290	500	43 억		47558	N	N	0	N	00	N
29	20240425	130456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	-50	5	-0.54	94225640	10192	19.68	9220	9280	9200	12120	6540	9330	9245.06	1.12	314	314	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	807	13.03	1.04	12	0.12	712.00	8897.00	14830	20230419	-37.42	9010	20240419	3.00	13120	-29.27	20240111	9010	3.00	20240419	14200	-34.65	20230519	9010	3.00	20240419	5.28	N	039290	500	43 억		47559	N	N	0	N	00	N
30	20240425	120454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9270	-60	5	-0.64	83706310	9056	17.48	9220	9280	9200	12120	6540	9330	9243.19	1.12	314	314	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	806	13.02	1.04	12	0.10	712.00	8897.00	14830	20230419	-37.49	9010	20240419	2.89	13120	-29.34	20240111	9010	2.89	20240419	14200	-34.72	20230519	9010	2.89	20240419	5.28	N	039290	500	43 억		47559	N	N	0	N	00	N
31	20240425	110455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9260	-70	5	-0.75	61800080	6686	12.91	9220	9280	9200	12120	6540	9330	9243.21	1.13	755	755	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	805	13.01	1.04	12	0.08	712.00	8897.00	14830	20230419	-37.56	9010	20240419	2.77	13120	-29.42	20240111	9010	2.77	20240419	14200	-34.79	20230519	9010	2.77	20240419	5.28	N	039290	500	43 억		48000	N	N	0	N	00	N
32	20240425	100454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	-50	5	-0.54	50973380	5515	10.65	9220	9280	9200	12120	6540	9330	9242.68	1.14	1506	1506	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	807	13.03	1.04	12	0.06	712.00	8897.00	14830	20230419	-37.42	9010	20240419	3.00	13120	-29.27	20240111	9010	3.00	20240419	14200	-34.65	20230519	9010	3.00	20240419	5.28	N	039290	500	43 억		48751	N	N	0	N	00	N
33	20240425	090457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	-130	5	-1.39	14367670	1559	3.01	9220	9230	9200	12120	6540	9330	9215.95	1.10	-306	-272	9896	9612	9406	9122	8916	9755	9265	43	2790	500	6710	10	1	8693978	800	12.92	1.03	12	0.02	712.00	8897.00	14830	20230419	-37.96	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	14200	-35.21	20230519	9010	2.11	20240419	5.28	N	039290	500	43 억		46939	N	N	0	N	00	N
34	20240424	160454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9330	220	2	2.41	480876110	51399	209.84	9250	9690	9200	11840	6380	9110	9356.08	1.11	12195	12236	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	811	13.10	1.05	12	0.59	712.00	8897.00	15090	20230418	-38.17	9010	20240419	3.55	13120	-28.89	20240111	9010	3.55	20240419	14210	-34.34	20230424	9010	3.55	20240419	5.27	N	039290	500	43 억		47245	N	N	0	N	00	N
35	20240424	150454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9430	320	2	3.51	453228240	48441	197.77	9250	9690	9200	11840	6380	9110	9356.29	1.09	11275	11275	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	820	13.24	1.06	12	0.56	712.00	8897.00	15090	20230418	-37.51	9010	20240419	4.66	13120	-28.12	20240111	9010	4.66	20240419	14210	-33.64	20230424	9010	4.66	20240419	5.27	N	039290	500	43 억		46325	N	N	0	N	00	N
36	20240424	140453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9360	250	2	2.74	381732710	40803	166.58	9250	9690	9200	11840	6380	9110	9355.51	1.08	11089	11089	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	814	13.15	1.05	12	0.47	712.00	8897.00	15090	20230418	-37.97	9010	20240419	3.88	13120	-28.66	20240111	9010	3.88	20240419	14210	-34.13	20230424	9010	3.88	20240419	5.27	N	039290	500	43 억		46139	N	N	0	N	00	N
37	20240424	130458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9340	230	2	2.52	223278770	23971	97.86	9250	9430	9200	11840	6380	9110	9314.54	0.99	7148	7148	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	812	13.12	1.05	12	0.28	712.00	8897.00	15090	20230418	-38.10	9010	20240419	3.66	13120	-28.81	20240111	9010	3.66	20240419	14210	-34.27	20230424	9010	3.66	20240419	5.27	N	039290	500	43 억		42198	N	N	0	N	00	N
38	20240424	120454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	210	2	2.31	212366150	22800	93.08	9250	9430	9200	11840	6380	9110	9314.30	0.98	6910	6910	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	810	13.09	1.05	12	0.26	712.00	8897.00	15090	20230418	-38.24	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	14210	-34.41	20230424	9010	3.44	20240419	5.27	N	039290	500	43 억		41960	N	N	0	N	00	N
39	20240424	110452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	210	2	2.31	189056130	20299	82.87	9250	9430	9200	11840	6380	9110	9313.57	0.98	6603	6603	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	810	13.09	1.05	12	0.23	712.00	8897.00	15090	20230418	-38.24	9010	20240419	3.44	13120	-28.96	20240111	9010	3.44	20240419	14210	-34.41	20230424	9010	3.44	20240419	5.27	N	039290	500	43 억		41653	N	N	0	N	00	N
40	20240424	100452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9230	120	2	1.32	150154840	16103	65.74	9250	9430	9200	11840	6380	9110	9324.65	0.97	6091	6091	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	802	12.96	1.04	12	0.19	712.00	8897.00	15090	20230418	-38.83	9010	20240419	2.44	13120	-29.65	20240111	9010	2.44	20240419	14210	-35.05	20230424	9010	2.44	20240419	5.27	N	039290	500	43 억		41141	N	N	0	N	00	N
41	20240424	090454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9290	180	2	1.98	8820910	950	3.88	9250	9300	9250	11840	6380	9110	9285.17	0.82	-44	-44	9290	9200	9140	9050	8990	9170	9020	43	2730	500	6550	10	1	8693978	808	13.05	1.04	12	0.01	712.00	8897.00	15090	20230418	-38.44	9010	20240419	3.11	13120	-29.19	20240111	9010	3.11	20240419	14210	-34.62	20230424	9010	3.11	20240419	5.27	N	039290	500	43 억		35006	N	N	0	N	00	N
42	20240423	160442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9110	-60	5	-0.65	222941570	24328	116.86	9200	9230	9080	11920	6420	9170	9164.04	0.82	3868	3868	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	792	12.79	1.02	12	0.28	712.00	8897.00	15180	20230417	-39.99	9010	20240419	1.11	13120	-30.56	20240111	9010	1.11	20240419	14210	-35.89	20230424	9010	1.11	20240419	5.29	N	039290	500	43 억		35050	N	N	0	N	00	N
43	20240423	150452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9100	-70	5	-0.76	215977680	23563	113.19	9200	9230	9080	11920	6420	9170	9165.97	0.82	3865	3865	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	791	12.78	1.02	12	0.27	712.00	8897.00	15180	20230417	-40.05	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	14210	-35.96	20230424	9010	1.00	20240419	5.29	N	039290	500	43 억		35047	N	N	0	N	00	N
44	20240423	140453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	-50	5	-0.55	189635340	20666	99.27	9200	9230	9080	11920	6420	9170	9176.20	0.83	4276	4440	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	793	12.81	1.03	12	0.24	712.00	8897.00	15180	20230417	-39.92	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	14210	-35.82	20230424	9010	1.22	20240419	5.29	N	039290	500	43 억		35458	N	N	0	N	00	N
45	20240423	130450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9140	-30	5	-0.33	177898190	19378	93.08	9200	9230	9080	11920	6420	9170	9180.42	0.85	5153	5317	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	795	12.84	1.03	12	0.22	712.00	8897.00	15180	20230417	-39.79	9010	20240419	1.44	13120	-30.34	20240111	9010	1.44	20240419	14210	-35.68	20230424	9010	1.44	20240419	5.29	N	039290	500	43 억		36335	N	N	0	N	00	N
46	20240423	120451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9140	-30	5	-0.33	176165160	19188	92.17	9200	9230	9080	11920	6420	9170	9181.01	0.85	5168	5332	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	795	12.84	1.03	12	0.22	712.00	8897.00	15180	20230417	-39.79	9010	20240419	1.44	13120	-30.34	20240111	9010	1.44	20240419	14210	-35.68	20230424	9010	1.44	20240419	5.29	N	039290	500	43 억		36350	N	N	0	N	00	N
47	20240423	110450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	-50	5	-0.55	165669050	18036	86.64	9200	9230	9080	11920	6420	9170	9185.47	0.86	5416	5580	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	793	12.81	1.03	12	0.21	712.00	8897.00	15180	20230417	-39.92	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	14210	-35.82	20230424	9010	1.22	20240419	5.29	N	039290	500	43 억		36598	N	N	0	N	00	N
48	20240423	100451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9200	30	2	0.33	130118680	14149	67.97	9200	9230	9130	11920	6420	9170	9196.32	0.91	7468	7468	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	800	12.92	1.03	12	0.16	712.00	8897.00	15180	20230417	-39.39	9010	20240419	2.11	13120	-29.88	20240111	9010	2.11	20240419	14210	-35.26	20230424	9010	2.11	20240419	5.29	N	039290	500	43 억		38650	N	N	0	N	00	N
49	20240423	090451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9180	10	2	0.11	643860	70	0.34	9200	9200	9180	11920	6420	9170	9198.00	0.73	-9	-9	9263	9216	9123	9076	8983	9240	9100	43	2750	500	6600	10	1	8693978	798	12.89	1.03	12	0.00	712.00	8897.00	15180	20230417	-39.53	9010	20240419	1.89	13120	-30.03	20240111	9010	1.89	20240419	14210	-35.40	20230424	9010	1.89	20240419	5.29	N	039290	500	43 억		31173	N	N	0	N	00	N
50	20240422	160450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9170	70	2	0.77	187576110	20616	80.57	9030	9170	9030	11830	6370	9100	9098.19	0.73	805	823	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	797	12.88	1.03	12	0.24	712.00	8897.00	15570	20230414	-41.10	9010	20240419	1.78	13120	-30.11	20240111	9010	1.78	20240419	14210	-35.47	20230424	9010	1.78	20240419	5.30	N	039290	500	43 억		31165	N	N	0	N	00	N
51	20240422	150449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	20	2	0.22	170668860	18770	73.35	9030	9160	9030	11830	6370	9100	9092.64	0.74	1100	1001	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	793	12.81	1.03	12	0.22	712.00	8897.00	15570	20230414	-41.43	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	14210	-35.82	20230424	9010	1.22	20240419	5.30	N	039290	500	43 억		31460	N	N	0	N	00	N
52	20240422	140449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	20	2	0.22	165478040	18200	71.12	9030	9160	9030	11830	6370	9100	9092.20	0.73	700	701	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	793	12.81	1.03	12	0.21	712.00	8897.00	15570	20230414	-41.43	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	14210	-35.82	20230424	9010	1.22	20240419	5.30	N	039290	500	43 억		31060	N	N	0	N	00	N
53	20240422	130448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9160	60	2	0.66	157185980	17289	67.56	9030	9160	9030	11830	6370	9100	9091.68	0.73	700	701	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	796	12.87	1.03	12	0.20	712.00	8897.00	15570	20230414	-41.17	9010	20240419	1.66	13120	-30.18	20240111	9010	1.66	20240419	14210	-35.54	20230424	9010	1.66	20240419	5.30	N	039290	500	43 억		31060	N	N	0	N	00	N
54	20240422	120448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9120	20	2	0.22	121131520	13344	52.15	9030	9150	9030	11830	6370	9100	9077.60	0.76	2019	2020	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	793	12.81	1.03	12	0.15	712.00	8897.00	15570	20230414	-41.43	9010	20240419	1.22	13120	-30.49	20240111	9010	1.22	20240419	14210	-35.82	20230424	9010	1.22	20240419	5.30	N	039290	500	43 억		32379	N	N	0	N	00	N
55	20240422	110448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9080	-20	5	-0.22	92487960	10197	39.85	9030	9150	9030	11830	6370	9100	9070.11	0.78	2757	2757	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	789	12.75	1.02	12	0.12	712.00	8897.00	15570	20230414	-41.68	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	14210	-36.10	20230424	9010	0.78	20240419	5.30	N	039290	500	43 억		33117	N	N	0	N	00	N
56	20240422	100449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9100	0	3	0.00	61269350	6757	26.41	9030	9150	9030	11830	6370	9100	9067.54	0.78	3072	3072	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	791	12.78	1.02	12	0.08	712.00	8897.00	15570	20230414	-41.55	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	14210	-35.96	20230424	9010	1.00	20240419	5.30	N	039290	500	43 억		33432	N	N	0	N	00	N
57	20240422	090449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9040	-60	5	-0.66	2804680	310	1.21	9030	9080	9030	11830	6370	9100	9047.35	0.71	-2	-2	9453	9276	9143	8966	8833	9210	8900	43	2730	500	6550	10	1	8693978	786	12.70	1.02	12	0.00	712.00	8897.00	15570	20230414	-41.94	9010	20240419	0.33	13120	-31.10	20240111	9010	0.33	20240419	14210	-36.38	20230424	9010	0.33	20240419	5.30	N	039290	500	43 억		30358	N	N	0	N	00	N
58	20240419	160429	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9100	-180	5	-1.94	233344090	25579	128.23	9250	9320	9010	12060	6500	9280	9122.56	0.71	-4145	-4141	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	791	12.78	1.02	12	0.29	712.00	8897.00	15570	20230413	-41.55	9010	20240419	1.00	13120	-30.64	20240111	9010	1.00	20240419	14830	-38.64	20230419	9010	1.00	20240419	5.34	N	039290	500	43 억		30360	N	N	0	N	00	N
59	20240419	150433	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9070	-210	5	-2.26	217710340	23857	119.60	9250	9320	9010	12060	6500	9280	9125.64	0.71	-4145	-4141	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	789	12.74	1.02	12	0.27	712.00	8897.00	15570	20230413	-41.75	9010	20240419	0.67	13120	-30.87	20240111	9010	0.67	20240419	14830	-38.84	20230419	9010	0.67	20240419	5.34	N	039290	500	43 억		30360	N	N	0	N	00	N
60	20240419	140428	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9080	-200	5	-2.16	196841460	21555	108.06	9250	9320	9010	12060	6500	9280	9132.06	0.72	-4045	-4041	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	789	12.75	1.02	12	0.25	712.00	8897.00	15570	20230413	-41.68	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	14830	-38.77	20230419	9010	0.78	20240419	5.34	N	039290	500	43 억		30460	N	N	0	N	00	N
61	20240419	130431	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9080	-200	5	-2.16	181480840	19864	99.58	9250	9320	9010	12060	6500	9280	9136.17	0.71	-4114	-4110	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	789	12.75	1.02	12	0.23	712.00	8897.00	15570	20230413	-41.68	9010	20240419	0.78	13120	-30.79	20240111	9010	0.78	20240419	14830	-38.77	20230419	9010	0.78	20240419	5.34	N	039290	500	43 억		30391	N	N	0	N	00	N
62	20240419	120429	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9030	-250	5	-2.69	147951920	16156	80.99	9250	9320	9020	12060	6500	9280	9157.71	0.71	-4167	-4090	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	785	12.68	1.01	12	0.19	712.00	8897.00	15570	20230413	-42.00	9020	20240419	0.11	13120	-31.17	20240111	9020	0.11	20240419	14830	-39.11	20230419	9020	0.11	20240419	5.34	N	039290	500	43 억		30338	N	N	0	N	00	N
63	20240419	110432	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9110	-170	5	-1.83	103762340	11275	56.52	9250	9320	9110	12060	6500	9280	9202.87	0.70	-4653	-4652	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	792	12.79	1.02	12	0.13	712.00	8897.00	15570	20230413	-41.49	9110	20240419	0.00	13120	-30.56	20240111	9110	0.00	20240419	14830	-38.57	20230419	9110	0.00	20240419	5.34	N	039290	500	43 억		29852	N	N	0	N	00	N
64	20240419	100431	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9220	-60	5	-0.65	43116020	4665	23.39	9250	9320	9220	12060	6500	9280	9242.45	0.79	-944	-944	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	802	12.95	1.04	12	0.05	712.00	8897.00	15570	20230413	-40.78	9220	20240419	0.00	13120	-29.73	20240111	9220	0.00	20240419	14830	-37.83	20230419	9220	0.00	20240419	5.34	N	039290	500	43 억		33561	N	N	0	N	00	N
65	20240419	090428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9310	30	2	0.32	3109000	335	1.68	9250	9320	9250	12060	6500	9280	9280.60	0.81	-142	-142	9513	9396	9333	9216	9153	9365	9185	43	2780	500	6680	10	1	8693978	809	13.08	1.05	12	0.00	712.00	8897.00	15570	20230413	-40.21	9220	20240415	0.98	13120	-29.04	20240111	9220	0.98	20240415	14830	-37.22	20230419	9220	0.98	20240415	5.34	N	039290	500	43 억		34363	N	N	0	N	00	N
66	20240418	160427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	10	2	0.11	185621850	19923	82.49	9310	9450	9270	12050	6490	9270	9317.04	0.81	41	39	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	807	13.03	1.04	12	0.23	712.00	8897.00	15570	20230413	-40.40	9220	20240415	0.65	13120	-29.27	20240111	9220	0.65	20240415	15090	-38.50	20230418	9220	0.65	20240415	5.28	N	039290	500	43 억		34505	N	N	0	N	00	N
67	20240418	150428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9290	20	2	0.22	170307720	18273	75.66	9310	9450	9270	12050	6490	9270	9320.18	0.81	98	256	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	808	13.05	1.04	12	0.21	712.00	8897.00	15570	20230413	-40.33	9220	20240415	0.76	13120	-29.19	20240111	9220	0.76	20240415	15090	-38.44	20230418	9220	0.76	20240415	5.28	N	039290	500	43 억		34562	N	N	0	N	00	N
68	20240418	140430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9310	40	2	0.43	143221820	15356	63.58	9310	9450	9270	12050	6490	9270	9326.77	0.81	255	413	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	809	13.08	1.05	12	0.18	712.00	8897.00	15570	20230413	-40.21	9220	20240415	0.98	13120	-29.04	20240111	9220	0.98	20240415	15090	-38.30	20230418	9220	0.98	20240415	5.28	N	039290	500	43 억		34719	N	N	0	N	00	N
69	20240418	130429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9310	40	2	0.43	136121720	14594	60.42	9310	9450	9270	12050	6490	9270	9327.24	0.82	359	517	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	809	13.08	1.05	12	0.17	712.00	8897.00	15570	20230413	-40.21	9220	20240415	0.98	13120	-29.04	20240111	9220	0.98	20240415	15090	-38.30	20230418	9220	0.98	20240415	5.28	N	039290	500	43 억		34823	N	N	0	N	00	N
70	20240418	120428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9310	40	2	0.43	119135730	12768	52.86	9310	9450	9270	12050	6490	9270	9330.81	0.81	104	262	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	809	13.08	1.05	12	0.15	712.00	8897.00	15570	20230413	-40.21	9220	20240415	0.98	13120	-29.04	20240111	9220	0.98	20240415	15090	-38.30	20230418	9220	0.98	20240415	5.28	N	039290	500	43 억		34568	N	N	0	N	00	N
71	20240418	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	50	2	0.54	88993540	9527	39.44	9310	9450	9310	12050	6490	9270	9341.19	0.81	208	366	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	810	13.09	1.05	12	0.11	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15090	-38.24	20230418	9220	1.08	20240415	5.28	N	039290	500	43 억		34672	N	N	0	N	00	N
72	20240418	100429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9330	60	2	0.65	58156150	6220	25.75	9310	9450	9310	12050	6490	9270	9349.86	0.82	569	568	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	811	13.10	1.05	12	0.07	712.00	8897.00	15570	20230413	-40.08	9220	20240415	1.19	13120	-28.89	20240111	9220	1.19	20240415	15090	-38.17	20230418	9220	1.19	20240415	5.28	N	039290	500	43 억		35033	N	N	0	N	00	N
73	20240418	090428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9340	70	2	0.76	25090200	2680	11.10	9310	9450	9310	12050	6490	9270	9362.01	0.80	-340	-317	9523	9396	9323	9196	9123	9460	9260	43	2780	500	6670	10	1	8693978	812	13.12	1.05	12	0.03	712.00	8897.00	15570	20230413	-40.01	9220	20240415	1.30	13120	-28.81	20240111	9220	1.30	20240415	15090	-38.10	20230418	9220	1.30	20240415	5.28	N	039290	500	43 억		34124	N	N	0	N	00	N
74	20240417	160422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9270	-10	5	-0.11	214677840	23023	8.64	9250	9450	9250	12060	6500	9280	9324.61	0.81	1031	1033	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	806	13.02	1.04	12	0.26	712.00	8897.00	15570	20230413	-40.46	9220	20240415	0.54	13120	-29.34	20240111	9220	0.54	20240415	15180	-38.93	20230417	9220	0.54	20240415	5.31	N	039290	500	43 억		34464	N	N	0	N	00	N
75	20240417	150431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	40	2	0.43	156926330	16808	6.31	9250	9450	9250	12060	6500	9280	9336.41	0.82	1304	1306	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	810	13.09	1.05	12	0.19	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.31	N	039290	500	43 억		34737	N	N	0	N	00	N
76	20240417	140427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	40	2	0.43	145487570	15581	5.85	9250	9450	9250	12060	6500	9280	9337.50	0.82	1304	1306	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	810	13.09	1.05	12	0.18	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.31	N	039290	500	43 억		34737	N	N	0	N	00	N
77	20240417	130429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	40	2	0.43	135138360	14472	5.43	9250	9450	9250	12060	6500	9280	9337.92	0.82	1516	1518	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	810	13.09	1.05	12	0.17	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.31	N	039290	500	43 억		34949	N	N	0	N	00	N
78	20240417	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	40	2	0.43	120502380	12905	4.84	9250	9450	9250	12060	6500	9280	9337.65	0.83	1824	1826	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	810	13.09	1.05	12	0.15	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.31	N	039290	500	43 억		35257	N	N	0	N	00	N
79	20240417	110432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9370	90	2	0.97	115515900	12371	4.64	9250	9450	9250	12060	6500	9280	9337.64	0.83	1824	1825	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	815	13.16	1.05	12	0.14	712.00	8897.00	15570	20230413	-39.82	9220	20240415	1.63	13120	-28.58	20240111	9220	1.63	20240415	15180	-38.27	20230417	9220	1.63	20240415	5.31	N	039290	500	43 억		35257	N	N	0	N	00	N
80	20240417	100427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9400	120	2	1.29	91875760	9840	3.69	9250	9450	9250	12060	6500	9280	9336.97	0.83	2011	2012	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	817	13.20	1.06	12	0.11	712.00	8897.00	15570	20230413	-39.63	9220	20240415	1.95	13120	-28.35	20240111	9220	1.95	20240415	15180	-38.08	20230417	9220	1.95	20240415	5.31	N	039290	500	43 억		35444	N	N	0	N	00	N
81	20240417	090426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	40	2	0.43	18545420	2001	0.75	9250	9330	9250	12060	6500	9280	9268.08	0.79	228	228	10940	10110	9670	8840	8400	9890	8620	43	2780	500	6680	10	1	8693978	810	13.09	1.05	12	0.02	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.31	N	039290	500	43 억		33661	N	N	0	N	00	N
82	20240416	160430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9280	-40	5	-0.43	2630600810	265795	783.20	9760	10500	9230	12110	6530	9320	9897.15	0.78	-9186	-8918	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	807	13.03	1.04	12	3.06	712.00	8897.00	15570	20230413	-40.40	9220	20240415	0.65	13120	-29.27	20240111	9220	0.65	20240415	15180	-38.87	20230417	9220	0.65	20240415	5.32	N	039290	500	43 억		33433	N	N	0	N	00	N
83	20240416	150426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9320	0	3	0.00	2544123790	256474	755.74	9760	10500	9320	12110	6530	9320	9919.64	0.78	-9186	-8918	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	810	13.09	1.05	12	2.95	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.32	N	039290	500	43 억		33433	N	N	0	N	00	N
84	20240416	140426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9380	60	2	0.64	2458503590	247312	728.74	9760	10500	9340	12110	6530	9320	9940.92	0.79	-9103	-8835	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	815	13.17	1.05	12	2.84	712.00	8897.00	15570	20230413	-39.76	9220	20240415	1.74	13120	-28.51	20240111	9220	1.74	20240415	15180	-38.21	20230417	9220	1.74	20240415	5.32	N	039290	500	43 억		33516	N	N	0	N	00	N
85	20240416	130428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9480	160	2	1.72	2396086300	240659	709.13	9760	10500	9340	12110	6530	9320	9956.38	0.79	-9070	-8802	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	824	13.31	1.07	12	2.77	712.00	8897.00	15570	20230413	-39.11	9220	20240415	2.82	13120	-27.74	20240111	9220	2.82	20240415	15180	-37.55	20230417	9220	2.82	20240415	5.32	N	039290	500	43 억		33549	N	N	0	N	00	N
86	20240416	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9470	150	2	1.61	2352502830	236042	695.53	9760	10500	9340	12110	6530	9320	9966.49	0.80	-8638	-8370	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	823	13.30	1.06	12	2.72	712.00	8897.00	15570	20230413	-39.18	9220	20240415	2.71	13120	-27.82	20240111	9220	2.71	20240415	15180	-37.62	20230417	9220	2.71	20240415	5.32	N	039290	500	43 억		33981	N	N	0	N	00	N
87	20240416	110427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9480	160	2	1.72	2284852560	228840	674.31	9760	10500	9380	12110	6530	9320	9984.53	0.81	-7995	-7651	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	824	13.31	1.07	12	2.63	712.00	8897.00	15570	20230413	-39.11	9220	20240415	2.82	13120	-27.74	20240111	9220	2.82	20240415	15180	-37.55	20230417	9220	2.82	20240415	5.32	N	039290	500	43 억		34624	N	N	0	N	00	N
88	20240416	100422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9660	340	2	3.65	2097608950	209142	616.27	9760	10500	9660	12110	6530	9320	10029.63	0.82	-7567	-7143	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	840	13.57	1.09	12	2.41	712.00	8897.00	15570	20230413	-37.96	9220	20240415	4.77	13120	-26.37	20240111	9220	4.77	20240415	15180	-36.36	20230417	9220	4.77	20240415	5.32	N	039290	500	43 억		35052	N	N	0	N	00	N
89	20240416	090422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10190	870	2	9.33	1082962660	107042	315.41	9760	10500	9720	12110	6530	9320	10117.25	0.99	-362	-365	9600	9460	9340	9200	9080	9400	9140	43	2790	500	6710	10	1	8693978	886	14.31	1.15	12	1.23	712.00	8897.00	15570	20230413	-34.55	9220	20240415	10.52	13120	-22.33	20240111	9220	10.52	20240415	15180	-32.87	20230417	9220	10.52	20240415	5.32	N	039290	500	43 억		42257	N	N	0	N	00	N
90	20240415	160421	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9320	-260	5	-2.71	303150570	32497	293.00	9470	9480	9220	12450	6710	9580	9328.58	1.00	-1915	-2460	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	810	13.09	1.05	12	0.37	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.35	N	039290	500	43 억		42619	N	N	0	N	00	N
91	20240415	150425	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9320	-260	5	-2.71	281988990	30228	272.55	9470	9480	9220	12450	6710	9580	9328.73	1.00	-1904	-2449	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	810	13.09	1.05	12	0.35	712.00	8897.00	15570	20230413	-40.14	9220	20240415	1.08	13120	-28.96	20240111	9220	1.08	20240415	15180	-38.60	20230417	9220	1.08	20240415	5.35	N	039290	500	43 억		42630	N	N	0	N	00	N
92	20240415	140419	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9300	-280	5	-2.92	214370430	22920	206.65	9470	9480	9260	12450	6710	9580	9352.99	1.02	-944	-1489	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	809	13.06	1.05	12	0.26	712.00	8897.00	15570	20230413	-40.27	9260	20240415	0.43	13120	-29.12	20240111	9260	0.43	20240415	15180	-38.74	20230417	9260	0.43	20240415	5.35	N	039290	500	43 억		43590	N	N	0	N	00	N
93	20240415	130418	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9340	-240	5	-2.51	174068640	18584	167.56	9470	9480	9260	12450	6710	9580	9366.59	1.01	-1688	-2233	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	812	13.12	1.05	12	0.21	712.00	8897.00	15570	20230413	-40.01	9260	20240415	0.86	13120	-28.81	20240111	9260	0.86	20240415	15180	-38.47	20230417	9260	0.86	20240415	5.35	N	039290	500	43 억		42846	N	N	0	N	00	N
94	20240415	120423	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9310	-270	5	-2.82	166948480	17820	160.67	9470	9480	9260	12450	6710	9580	9368.60	1.01	-1522	-2067	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	809	13.08	1.05	12	0.20	712.00	8897.00	15570	20230413	-40.21	9260	20240415	0.54	13120	-29.04	20240111	9260	0.54	20240415	15180	-38.67	20230417	9260	0.54	20240415	5.35	N	039290	500	43 억		43012	N	N	0	N	00	N
95	20240415	110422	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9380	-200	5	-2.09	151313780	16148	145.60	9470	9480	9260	12450	6710	9580	9370.43	1.01	-1334	-1880	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	815	13.17	1.05	12	0.19	712.00	8897.00	15570	20230413	-39.76	9260	20240415	1.30	13120	-28.51	20240111	9260	1.30	20240415	15180	-38.21	20230417	9260	1.30	20240415	5.35	N	039290	500	43 억		43200	N	N	0	N	00	N
96	20240415	100422	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9360	-220	5	-2.30	83709320	8901	80.25	9470	9480	9350	12450	6710	9580	9404.48	1.03	-605	-605	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	814	13.15	1.05	12	0.10	712.00	8897.00	15570	20230413	-39.88	9350	20240415	0.11	13120	-28.66	20240111	9350	0.11	20240415	15180	-38.34	20230417	9350	0.11	20240415	5.35	N	039290	500	43 억		43929	N	N	0	N	00	N
97	20240415	090423	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9470	-110	5	-1.15	8797500	929	8.38	9470	9480	9460	12450	6710	9580	9469.86	1.04	-108	-108	9780	9680	9600	9500	9420	9730	9550	43	2870	500	6890	10	1	8693978	823	13.30	1.06	12	0.01	712.00	8897.00	15570	20230413	-39.18	9460	20240415	0.11	13120	-27.82	20240111	9460	0.11	20240415	15180	-37.62	20230417	9460	0.11	20240415	5.35	N	039290	500	43 억		44426	N	N	0	N	00	N
98	20240412	160421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9580	10	2	0.10	103527710	10796	80.46	9570	9700	9520	12440	6700	9570	9589.47	1.05	-914	-392	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	833	13.46	1.08	12	0.12	712.00	8897.00	15570	20230413	-38.47	9500	20240411	0.84	13120	-26.98	20240111	9500	0.84	20240411	15570	-38.47	20230413	9500	0.84	20240411	5.39	N	039290	500	43 억		44534	N	N	0	N	00	N
99	20240412	150421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9560	-10	5	-0.10	95863900	9996	74.50	9570	9700	9520	12440	6700	9570	9590.23	1.05	-914	-392	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	831	13.43	1.07	12	0.11	712.00	8897.00	15570	20230413	-38.60	9500	20240411	0.63	13120	-27.13	20240111	9500	0.63	20240411	15570	-38.60	20230413	9500	0.63	20240411	5.39	N	039290	500	43 억		44534	N	N	0	N	00	N
100	20240412	140421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9580	10	2	0.10	78028670	8131	60.60	9570	9700	9520	12440	6700	9570	9596.44	1.05	-913	-391	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	833	13.46	1.08	12	0.09	712.00	8897.00	15570	20230413	-38.47	9500	20240411	0.84	13120	-26.98	20240111	9500	0.84	20240411	15570	-38.47	20230413	9500	0.84	20240411	5.39	N	039290	500	43 억		44535	N	N	0	N	00	N
101	20240412	130418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9560	-10	5	-0.10	65402890	6818	50.81	9570	9700	9520	12440	6700	9570	9592.68	1.05	-513	9	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	831	13.43	1.07	12	0.08	712.00	8897.00	15570	20230413	-38.60	9500	20240411	0.63	13120	-27.13	20240111	9500	0.63	20240411	15570	-38.60	20230413	9500	0.63	20240411	5.39	N	039290	500	43 억		44935	N	N	0	N	00	N
102	20240412	120421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9610	40	2	0.42	46592880	4852	36.16	9570	9700	9520	12440	6700	9570	9602.82	1.05	-513	9	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	835	13.50	1.08	12	0.06	712.00	8897.00	15570	20230413	-38.28	9500	20240411	1.16	13120	-26.75	20240111	9500	1.16	20240411	15570	-38.28	20230413	9500	1.16	20240411	5.39	N	039290	500	43 억		44935	N	N	0	N	00	N
103	20240412	110417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9670	100	2	1.04	40455890	4217	31.43	9570	9680	9520	12440	6700	9570	9593.52	1.06	-176	174	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	841	13.58	1.09	12	0.05	712.00	8897.00	15570	20230413	-37.89	9500	20240411	1.79	13120	-26.30	20240111	9500	1.79	20240411	15570	-37.89	20230413	9500	1.79	20240411	5.39	N	039290	500	43 억		45272	N	N	0	N	00	N
104	20240412	100418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9660	90	2	0.94	32632310	3407	25.39	9570	9660	9520	12440	6700	9570	9578.02	1.06	-176	174	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	840	13.57	1.09	12	0.04	712.00	8897.00	15570	20230413	-37.96	9500	20240411	1.68	13120	-26.37	20240111	9500	1.68	20240411	15570	-37.96	20230413	9500	1.68	20240411	5.39	N	039290	500	43 억		45272	N	N	0	N	00	N
105	20240412	090418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9570	0	3	0.00	7608150	795	5.92	9570	9570	9570	12440	6700	9570	9570.00	1.07	-41	309	9790	9680	9590	9480	9390	9735	9535	43	2870	500	6890	10	1	8693978	832	13.44	1.08	12	0.01	712.00	8897.00	15570	20230413	-38.54	9500	20240411	0.74	13120	-27.06	20240111	9500	0.74	20240411	15570	-38.54	20230413	9500	0.74	20240411	5.39	N	039290	500	43 억		45407	N	N	0	N	00	N
106	20240411	160415	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9570	-90	5	-0.93	127695470	13366	71.12	9540	9700	9500	12550	6770	9660	9553.75	1.07	-663	-663	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	832	13.44	1.08	12	0.15	712.00	8897.00	15830	20230405	-39.55	9500	20240411	0.74	13120	-27.06	20240111	9500	0.74	20240411	15570	-38.54	20230413	9500	0.74	20240411	5.47	N	039290	500	43 억		45448	N	N	0	N	00	N
107	20240411	150421	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9550	-110	5	-1.14	120296610	12592	67.00	9540	9700	9500	12550	6770	9660	9553.42	1.07	-663	-570	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	830	13.41	1.07	12	0.14	712.00	8897.00	15830	20230405	-39.67	9500	20240411	0.53	13120	-27.21	20240111	9500	0.53	20240411	15570	-38.66	20230413	9500	0.53	20240411	5.47	N	039290	500	43 억		45448	N	N	0	N	00	N
108	20240411	140420	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9560	-100	5	-1.04	109989380	11513	61.26	9540	9700	9500	12550	6770	9660	9553.49	1.07	-663	-570	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	831	13.43	1.07	12	0.13	712.00	8897.00	15830	20230405	-39.61	9500	20240411	0.63	13120	-27.13	20240111	9500	0.63	20240411	15570	-38.60	20230413	9500	0.63	20240411	5.47	N	039290	500	43 억		45448	N	N	0	N	00	N
109	20240411	130413	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9540	-120	5	-1.24	99212190	10387	55.27	9540	9700	9500	12550	6770	9660	9551.57	1.07	-621	-528	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	829	13.40	1.07	12	0.12	712.00	8897.00	15830	20230405	-39.73	9500	20240411	0.42	13120	-27.29	20240111	9500	0.42	20240411	15570	-38.73	20230413	9500	0.42	20240411	5.47	N	039290	500	43 억		45490	N	N	0	N	00	N
110	20240411	120418	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9570	-90	5	-0.93	83652020	8756	46.59	9540	9700	9500	12550	6770	9660	9553.68	1.07	-659	-566	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	832	13.44	1.08	12	0.10	712.00	8897.00	15830	20230405	-39.55	9500	20240411	0.74	13120	-27.06	20240111	9500	0.74	20240411	15570	-38.54	20230413	9500	0.74	20240411	5.47	N	039290	500	43 억		45452	N	N	0	N	00	N
111	20240411	110415	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9610	-50	5	-0.52	73274660	7671	40.82	9540	9700	9500	12550	6770	9660	9552.17	1.07	-514	-421	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	835	13.50	1.08	12	0.09	712.00	8897.00	15830	20230405	-39.29	9500	20240411	1.16	13120	-26.75	20240111	9500	1.16	20240411	15570	-38.28	20230413	9500	1.16	20240411	5.47	N	039290	500	43 억		45597	N	N	0	N	00	N
112	20240411	100419	57	100.00	KOSDAQ	신저가	통신서비스	N	N	N	N		N	9560	-100	5	-1.04	52668940	5519	29.37	9540	9700	9500	12550	6770	9660	9543.20	1.06	-868	-745	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	831	13.43	1.07	12	0.06	712.00	8897.00	15830	20230405	-39.61	9500	20240411	0.63	13120	-27.13	20240111	9500	0.63	20240411	15570	-38.60	20230413	9500	0.63	20240411	5.47	N	039290	500	43 억		45243	N	N	0	N	00	N
113	20240411	090417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9550	-110	5	-1.14	9218410	966	5.14	9540	9560	9540	12550	6770	9660	9542.87	1.08	-111	-93	9940	9800	9700	9560	9460	9750	9510	43	2890	500	6950	10	1	8693978	830	13.41	1.07	12	0.01	712.00	8897.00	15830	20230405	-39.67	9530	20240405	0.21	13120	-27.21	20240111	9530	0.21	20240405	15570	-38.66	20230413	9530	0.21	20240405	5.47	N	039290	500	43 억		46000	N	N	0	N	00	N
114	20240409	160411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9660	-90	5	-0.92	181932930	18790	23.51	9780	9840	9600	12670	6830	9750	9682.34	1.08	-740	-634	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	840	13.57	1.09	12	0.22	712.00	8897.00	16900	20230404	-42.84	9530	20240405	1.36	13120	-26.37	20240111	9530	1.36	20240405	15570	-37.96	20230413	9530	1.36	20240405	5.48	N	039290	500	43 억		46111	N	N	0	N	00	N
115	20240409	150413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9610	-140	5	-1.44	149876880	15453	19.34	9780	9840	9610	12670	6830	9750	9698.79	1.08	-890	-784	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	835	13.50	1.08	12	0.18	712.00	8897.00	16900	20230404	-43.14	9530	20240405	0.84	13120	-26.75	20240111	9530	0.84	20240405	15570	-38.28	20230413	9530	0.84	20240405	5.48	N	039290	500	43 억		45961	N	N	0	N	00	N
116	20240409	140416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9620	-130	5	-1.33	125518130	12920	16.17	9780	9840	9620	12670	6830	9750	9714.94	1.08	-772	-666	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	836	13.51	1.08	12	0.15	712.00	8897.00	16900	20230404	-43.08	9530	20240405	0.94	13120	-26.68	20240111	9530	0.94	20240405	15570	-38.21	20230413	9530	0.94	20240405	5.48	N	039290	500	43 억		46079	N	N	0	N	00	N
117	20240409	130412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9640	-110	5	-1.13	99787880	10250	12.83	9780	9840	9640	12670	6830	9750	9735.36	1.08	-875	-769	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	838	13.54	1.08	12	0.12	712.00	8897.00	16900	20230404	-42.96	9530	20240405	1.15	13120	-26.52	20240111	9530	1.15	20240405	15570	-38.09	20230413	9530	1.15	20240405	5.48	N	039290	500	43 억		45976	N	N	0	N	00	N
118	20240409	120415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9710	-40	5	-0.41	78196340	8017	10.03	9780	9840	9700	12670	6830	9750	9753.83	1.08	-908	-802	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	844	13.64	1.09	12	0.09	712.00	8897.00	16900	20230404	-42.54	9530	20240405	1.89	13120	-25.99	20240111	9530	1.89	20240405	15570	-37.64	20230413	9530	1.89	20240405	5.48	N	039290	500	43 억		45943	N	N	0	N	00	N
119	20240409	110413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9740	-10	5	-0.10	65284540	6688	8.37	9780	9840	9710	12670	6830	9750	9761.50	1.09	-628	-803	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	847	13.68	1.09	12	0.08	712.00	8897.00	16900	20230404	-42.37	9530	20240405	2.20	13120	-25.76	20240111	9530	2.20	20240405	15570	-37.44	20230413	9530	2.20	20240405	5.48	N	039290	500	43 억		46223	N	N	0	N	00	N
120	20240409	100410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9790	40	2	0.41	51229340	5244	6.56	9780	9840	9710	12670	6830	9750	9769.24	1.10	-116	-209	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	851	13.75	1.10	12	0.06	712.00	8897.00	16900	20230404	-42.07	9530	20240405	2.73	13120	-25.38	20240111	9530	2.73	20240405	15570	-37.12	20230413	9530	2.73	20240405	5.48	N	039290	500	43 억		46735	N	N	0	N	00	N
121	20240409	090417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9710	-40	5	-0.41	22819260	2337	2.92	9780	9790	9710	12670	6830	9750	9764.53	1.10	-166	-173	10803	10276	9953	9426	9103	10115	9265	43	2920	500	7020	10	1	8693978	844	13.64	1.09	12	0.03	712.00	8897.00	16900	20230404	-42.54	9530	20240405	1.89	13120	-25.99	20240111	9530	1.89	20240405	15570	-37.64	20230413	9530	1.89	20240405	5.48	N	039290	500	43 억		46685	N	N	0	N	00	N
122	20240408	160407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9750	140	2	1.46	791228980	79427	422.89	9930	10480	9630	12490	6730	9610	9964.58	1.10	-2662	-2042	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	848	13.69	1.10	12	0.91	712.00	8897.00	16900	20230404	-42.31	9530	20240405	2.31	13120	-25.69	20240111	9530	2.31	20240405	15570	-37.38	20230413	9530	2.31	20240405	5.53	N	039290	500	43 억		46851	N	N	0	N	00	N
123	20240408	150413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9730	120	2	1.25	770447340	77296	411.54	9930	10480	9630	12490	6730	9610	9969.88	1.10	-2662	-2034	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	846	13.67	1.09	12	0.89	712.00	8897.00	16900	20230404	-42.43	9530	20240405	2.10	13120	-25.84	20240111	9530	2.10	20240405	15570	-37.51	20230413	9530	2.10	20240405	5.53	N	039290	500	43 억		46851	N	N	0	N	00	N
124	20240408	140414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9760	150	2	1.56	744525320	74636	397.38	9930	10480	9630	12490	6730	9610	9977.95	1.10	-2642	-2012	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	849	13.71	1.10	12	0.86	712.00	8897.00	16900	20230404	-42.25	9530	20240405	2.41	13120	-25.61	20240111	9530	2.41	20240405	15570	-37.32	20230413	9530	2.41	20240405	5.53	N	039290	500	43 억		46871	N	N	0	N	00	N
125	20240408	130411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9810	200	2	2.08	718641470	71989	383.29	9930	10480	9630	12490	6730	9610	9985.33	1.11	-2344	-1704	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	853	13.78	1.10	12	0.83	712.00	8897.00	16900	20230404	-41.95	9530	20240405	2.94	13120	-25.23	20240111	9530	2.94	20240405	15570	-36.99	20230413	9530	2.94	20240405	5.53	N	039290	500	43 억		47169	N	N	0	N	00	N
126	20240408	120413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9820	210	2	2.19	705553730	70656	376.19	9930	10480	9630	12490	6730	9610	9988.51	1.11	-2288	-1648	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	854	13.79	1.10	12	0.81	712.00	8897.00	16900	20230404	-41.89	9530	20240405	3.04	13120	-25.15	20240111	9530	3.04	20240405	15570	-36.93	20230413	9530	3.04	20240405	5.53	N	039290	500	43 억		47225	N	N	0	N	00	N
127	20240408	110414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	9840	230	2	2.39	687621990	68834	366.49	9930	10480	9630	12490	6730	9610	9992.42	1.12	-1877	-935	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	855	13.82	1.11	12	0.79	712.00	8897.00	16900	20230404	-41.78	9530	20240405	3.25	13120	-25.00	20240111	9530	3.25	20240405	15570	-36.80	20230413	9530	3.25	20240405	5.53	N	039290	500	43 억		47636	N	N	0	N	00	N
128	20240408	100409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10000	390	2	4.06	595665900	59568	317.15	9930	10480	9630	12490	6730	9610	10003.15	1.24	3224	3608	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	869	14.04	1.12	12	0.69	712.00	8897.00	16900	20230404	-40.83	9530	20240405	4.93	13120	-23.78	20240111	9530	4.93	20240405	15570	-35.77	20230413	9530	4.93	20240405	5.53	N	039290	500	43 억		52737	N	N	0	N	00	N
129	20240408	090413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	10110	500	2	5.20	155150630	15421	82.11	9930	10480	9630	12490	6730	9610	10076.52	1.20	1509	1588	9730	9670	9600	9540	9470	9700	9570	43	2880	500	6910	10	1	8693978	879	14.20	1.14	12	0.18	712.00	8897.00	16900	20230404	-40.18	9530	20240405	6.09	13120	-22.94	20240111	9530	6.09	20240405	15570	-35.07	20230413	9530	6.09	20240405	5.53	N	039290	500	43 억		51022	N	N	0	N	00	N
130	20240405	160413	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9610	10	2	0.10	173206190	18086	94.67	9600	9660	9530	12480	6720	9600	9576.81	1.16	84	103	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	835	13.50	1.08	12	0.21	712.00	8897.00	16900	20230404	-43.14	9530	20240405	0.84	13120	-26.75	20240111	9530	0.84	20240405	15830	-39.29	20230405	9530	0.84	20240405	5.71	N	039290	500	43 억		49513	N	N	0	N	00	N
131	20240405	150410	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9570	-30	5	-0.31	165576340	17290	90.50	9600	9660	9530	12480	6720	9600	9576.42	1.16	26	36	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	832	13.44	1.08	12	0.20	712.00	8897.00	16900	20230404	-43.37	9530	20240405	0.42	13120	-27.06	20240111	9530	0.42	20240405	15830	-39.55	20230405	9530	0.42	20240405	5.71	N	039290	500	43 억		49455	N	N	0	N	00	N
132	20240405	140409	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9620	20	2	0.21	139202650	14540	76.11	9600	9660	9530	12480	6720	9600	9573.77	1.16	-116	-116	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	836	13.51	1.08	12	0.17	712.00	8897.00	16900	20230404	-43.08	9530	20240405	0.94	13120	-26.68	20240111	9530	0.94	20240405	15830	-39.23	20230405	9530	0.94	20240405	5.71	N	039290	500	43 억		49313	N	N	0	N	00	N
133	20240405	130409	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9650	50	2	0.52	125183140	13083	68.48	9600	9650	9530	12480	6720	9600	9568.38	1.16	-212	-227	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	839	13.55	1.08	12	0.15	712.00	8897.00	16900	20230404	-42.90	9530	20240405	1.26	13120	-26.45	20240111	9530	1.26	20240405	15830	-39.04	20230405	9530	1.26	20240405	5.71	N	039290	500	43 억		49217	N	N	0	N	00	N
134	20240405	120410	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9570	-30	5	-0.31	111981040	11713	61.31	9600	9610	9530	12480	6720	9600	9560.40	1.16	-143	-151	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	832	13.44	1.08	12	0.13	712.00	8897.00	16900	20230404	-43.37	9530	20240405	0.42	13120	-27.06	20240111	9530	0.42	20240405	15830	-39.55	20230405	9530	0.42	20240405	5.71	N	039290	500	43 억		49286	N	N	0	N	00	N
135	20240405	110412	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9540	-60	5	-0.62	64155350	6709	35.12	9600	9610	9530	12480	6720	9600	9562.57	1.16	-204	-211	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	829	13.40	1.07	12	0.08	712.00	8897.00	16900	20230404	-43.55	9530	20240405	0.10	13120	-27.29	20240111	9530	0.10	20240405	15830	-39.73	20230405	9530	0.10	20240405	5.71	N	039290	500	43 억		49225	N	N	0	N	00	N
136	20240405	100342	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9590	-10	5	-0.10	38855160	4061	21.26	9600	9610	9530	12480	6720	9600	9567.86	1.17	455	430	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	834	13.47	1.08	12	0.05	712.00	8897.00	16900	20230404	-43.25	9530	20240405	0.63	13120	-26.91	20240111	9530	0.63	20240405	15830	-39.42	20230405	9530	0.63	20240405	5.71	N	039290	500	43 억		49884	N	N	0	N	00	N
137	20240405	090407	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9600	0	3	0.00	10850260	1131	5.92	9600	9610	9550	12480	6720	9600	9593.50	1.16	0	0	9840	9720	9650	9530	9460	9780	9590	43	2880	500	6910	10	1	8693978	835	13.48	1.08	12	0.01	712.00	8897.00	16900	20230404	-43.20	9550	20240405	0.52	13120	-26.83	20240111	9550	0.52	20240405	15830	-39.36	20230405	9550	0.52	20240405	5.71	N	039290	500	43 억		49429	N	N	0	N	00	N
138	20240404	160406	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9600	-40	5	-0.41	184079980	19098	34.18	9580	9770	9580	12530	6750	9640	9638.74	1.16	-1102	-1101	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	835	13.48	1.08	12	0.22	712.00	8897.00	16900	20230404	-43.20	9580	20240404	0.21	13120	-26.83	20240111	9580	0.21	20240404	16900	-43.20	20230404	9580	0.21	20240404	5.73	N	039290	500	43 억		49429	N	N	0	N	00	N
139	20240404	150405	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9610	-30	5	-0.31	167629860	17385	31.11	9580	9770	9580	12530	6750	9640	9642.21	1.16	-1102	-1101	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	835	13.50	1.08	12	0.20	712.00	8897.00	16900	20230404	-43.14	9580	20240404	0.31	13120	-26.75	20240111	9580	0.31	20240404	16900	-43.14	20230404	9580	0.31	20240404	5.73	N	039290	500	43 억		49429	N	N	0	N	00	N
140	20240404	140406	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9610	-30	5	-0.31	144613470	14991	26.83	9580	9770	9580	12530	6750	9640	9646.69	1.16	-1101	-1100	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	835	13.50	1.08	12	0.17	712.00	8897.00	16900	20230404	-43.14	9580	20240404	0.31	13120	-26.75	20240111	9580	0.31	20240404	16900	-43.14	20230404	9580	0.31	20240404	5.73	N	039290	500	43 억		49430	N	N	0	N	00	N
141	20240404	130403	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9610	-30	5	-0.31	137295920	14230	25.47	9580	9770	9580	12530	6750	9640	9648.34	1.16	-1101	-1100	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	835	13.50	1.08	12	0.16	712.00	8897.00	16900	20230404	-43.14	9580	20240404	0.31	13120	-26.75	20240111	9580	0.31	20240404	16900	-43.14	20230404	9580	0.31	20240404	5.73	N	039290	500	43 억		49430	N	N	0	N	00	N
142	20240404	120404	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9630	-10	5	-0.10	107357170	11116	19.89	9580	9770	9580	12530	6750	9640	9657.90	1.17	-644	-643	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	837	13.53	1.08	12	0.13	712.00	8897.00	16900	20230404	-43.02	9580	20240404	0.52	13120	-26.60	20240111	9580	0.52	20240404	16900	-43.02	20230404	9580	0.52	20240404	5.73	N	039290	500	43 억		49887	N	N	0	N	00	N
143	20240404	110404	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9650	10	2	0.10	93586830	9689	17.34	9580	9770	9580	12530	6750	9640	9659.08	1.17	-499	-499	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	839	13.55	1.08	12	0.11	712.00	8897.00	16900	20230404	-42.90	9580	20240404	0.73	13120	-26.45	20240111	9580	0.73	20240404	16900	-42.90	20230404	9580	0.73	20240404	5.73	N	039290	500	43 억		50032	N	N	0	N	00	N
144	20240404	100404	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9710	70	2	0.73	55530030	5747	10.29	9580	9770	9580	12530	6750	9640	9662.44	1.18	-99	-99	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	844	13.64	1.09	12	0.07	712.00	8897.00	16900	20230404	-42.54	9580	20240404	1.36	13120	-25.99	20240111	9580	1.36	20240404	16900	-42.54	20230404	9580	1.36	20240404	5.73	N	039290	500	43 억		50432	N	N	0	N	00	N
145	20240404	090405	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9580	-60	5	-0.62	15814280	1650	2.95	9580	9620	9580	12530	6750	9640	9584.41	1.19	259	285	9993	9816	9723	9546	9453	9770	9500	43	2890	500	6940	10	1	8693978	833	13.46	1.08	12	0.02	712.00	8897.00	16900	20230404	-43.31	9580	20240404	0.00	13120	-26.98	20240111	9580	0.00	20240404	16900	-43.31	20230404	9580	0.00	20240404	5.73	N	039290	500	43 억		50790	N	N	0	N	00	N
146	20240403	160405	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9640	-260	5	-2.63	536799980	55413	199.47	9890	9900	9630	12870	6930	9900	9687.41	1.19	-2711	-3208	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	838	13.54	1.08	12	0.64	712.00	8897.00	16900	20230404	-42.96	9630	20240403	0.10	13120	-26.52	20240111	9630	0.10	20240403	16900	-42.96	20230404	9630	0.10	20240403	5.75	N	039290	500	43 억		50531	N	N	0	N	00	N
147	20240403	150402	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9640	-260	5	-2.63	466885970	48161	173.37	9890	9900	9630	12870	6930	9900	9694.27	1.20	-2320	-2317	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	838	13.54	1.08	12	0.55	712.00	8897.00	16900	20230404	-42.96	9630	20240403	0.10	13120	-26.52	20240111	9630	0.10	20240403	16900	-42.96	20230404	9630	0.10	20240403	5.75	N	039290	500	43 억		50922	N	N	0	N	00	N
148	20240403	140401	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9660	-240	5	-2.42	421118300	43420	156.30	9890	9900	9630	12870	6930	9900	9698.72	1.20	-2075	-2072	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	840	13.57	1.09	12	0.50	712.00	8897.00	16900	20230404	-42.84	9630	20240403	0.31	13120	-26.37	20240111	9630	0.31	20240403	16900	-42.84	20230404	9630	0.31	20240403	5.75	N	039290	500	43 억		51167	N	N	0	N	00	N
149	20240403	130401	55	50.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	50	N	9650	-250	5	-2.53	317723530	32703	117.72	9890	9900	9640	12870	6930	9900	9715.42	1.20	-1989	-1986	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	839	13.55	1.08	12	0.38	712.00	8897.00	16900	20230404	-42.90	9640	20240403	0.10	13120	-26.45	20240111	9640	0.10	20240403	16900	-42.90	20230404	9640	0.10	20240403	5.75	N	039290	500	43 억		51253	N	N	0	N	00	N
150	20240403	120403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9710	-190	5	-1.92	174198080	17870	64.33	9890	9900	9700	12870	6930	9900	9748.07	1.22	-1474	-1473	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	844	13.64	1.09	12	0.21	712.00	8897.00	16900	20230404	-42.54	9650	20231031	0.62	13120	-25.99	20240111	9700	0.10	20240403	16900	-42.54	20230404	9650	0.62	20231031	5.75	N	039290	500	43 억		51768	N	N	0	N	00	N
151	20240403	110402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9720	-180	5	-1.82	148369190	15210	54.75	9890	9900	9700	12870	6930	9900	9754.71	1.22	-1260	-1260	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	845	13.65	1.09	12	0.17	712.00	8897.00	16900	20230404	-42.49	9650	20231031	0.73	13120	-25.91	20240111	9700	0.21	20240403	16900	-42.49	20230404	9650	0.73	20231031	5.75	N	039290	500	43 억		51982	N	N	0	N	00	N
152	20240403	100403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9730	-170	5	-1.72	113512170	11625	41.85	9890	9900	9700	12870	6930	9900	9764.49	1.22	-1172	-1172	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	846	13.67	1.09	12	0.13	712.00	8897.00	16900	20230404	-42.43	9650	20231031	0.83	13120	-25.84	20240111	9700	0.31	20240403	16900	-42.43	20230404	9650	0.83	20231031	5.75	N	039290	500	43 억		52070	N	N	0	N	00	N
153	20240403	090403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9890	-10	5	-0.10	1078020	109	0.39	9890	9900	9890	12870	6930	9900	9890.09	1.25	-14	-14	10046	9972	9936	9862	9826	9955	9845	43	2970	500	7120	10	1	8693978	860	13.89	1.11	12	0.00	712.00	8897.00	16900	20230404	-41.48	9650	20231031	2.49	13120	-24.62	20240111	9710	1.85	20240318	16900	-41.48	20230404	9650	2.49	20231031	5.75	N	039290	500	43 억		53228	N	N	0	N	00	N
154	20240402	160354	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9900	-110	5	-1.10	270429650	27219	156.19	9960	10010	9900	13010	7010	10010	9935.39	1.25	-3650	-3651	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	861	13.90	1.11	12	0.31	712.00	8897.00	16900	20230404	-41.42	9650	20231031	2.59	13120	-24.54	20240111	9710	1.96	20240318	16900	-41.42	20230404	9650	2.59	20231031	5.76	N	039290	500	43 억		53242	N	N	0	N	00	N
155	20240402	150401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9910	-100	5	-1.00	249441860	25100	144.03	9960	10010	9900	13010	7010	10010	9937.92	1.25	-3650	-3651	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	862	13.92	1.11	12	0.29	712.00	8897.00	16900	20230404	-41.36	9650	20231031	2.69	13120	-24.47	20240111	9710	2.06	20240318	16900	-41.36	20230404	9650	2.69	20231031	5.76	N	039290	500	43 억		53242	N	N	0	N	00	N
156	20240402	140402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9970	-40	5	-0.40	206603250	20778	119.23	9960	10010	9910	13010	7010	10010	9943.37	1.26	-3331	-3332	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	867	14.00	1.12	12	0.24	712.00	8897.00	16900	20230404	-41.01	9650	20231031	3.32	13120	-24.01	20240111	9710	2.68	20240318	16900	-41.01	20230404	9650	3.32	20231031	5.76	N	039290	500	43 억		53561	N	N	0	N	00	N
157	20240402	130356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9940	-70	5	-0.70	160024990	16093	92.35	9960	10010	9920	13010	7010	10010	9943.76	1.27	-2995	-2995	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	864	13.96	1.12	12	0.19	712.00	8897.00	16900	20230404	-41.18	9650	20231031	3.01	13120	-24.24	20240111	9710	2.37	20240318	16900	-41.18	20230404	9650	3.01	20231031	5.76	N	039290	500	43 억		53897	N	N	0	N	00	N
158	20240402	120356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9930	-80	5	-0.80	143286880	14407	82.67	9960	10010	9920	13010	7010	10010	9945.64	1.27	-2860	-2860	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	863	13.95	1.12	12	0.17	712.00	8897.00	16900	20230404	-41.24	9650	20231031	2.90	13120	-24.31	20240111	9710	2.27	20240318	16900	-41.24	20230404	9650	2.90	20231031	5.76	N	039290	500	43 억		54032	N	N	0	N	00	N
159	20240402	110358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9950	-60	5	-0.60	124803100	12548	72.00	9960	10010	9920	13010	7010	10010	9946.06	1.28	-2528	-2528	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	865	13.97	1.12	12	0.14	712.00	8897.00	16900	20230404	-41.12	9650	20231031	3.11	13120	-24.16	20240111	9710	2.47	20240318	16900	-41.12	20230404	9650	3.11	20231031	5.76	N	039290	500	43 억		54364	N	N	0	N	00	N
160	20240402	100358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9950	-60	5	-0.60	94851820	9541	54.75	9960	10010	9920	13010	7010	10010	9941.50	1.30	-1686	-1686	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	865	13.97	1.12	12	0.11	712.00	8897.00	16900	20230404	-41.12	9650	20231031	3.11	13120	-24.16	20240111	9710	2.47	20240318	16900	-41.12	20230404	9650	3.11	20231031	5.76	N	039290	500	43 억		55206	N	N	0	N	00	N
161	20240402	090357	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9970	-40	5	-0.40	3527190	354	2.03	9960	10010	9960	13010	7010	10010	9963.81	1.33	-32	-32	10123	10066	10023	9966	9923	10095	9995	43	3000	500	7200	10	1	8693978	867	14.00	1.12	12	0.00	712.00	8897.00	16900	20230404	-41.01	9650	20231031	3.32	13120	-24.01	20240111	9710	2.68	20240318	16900	-41.01	20230404	9650	3.32	20231031	5.76	N	039290	500	43 억		56860	N	N	0	N	00	N
162	20240401	160355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10010	20	2	0.20	174026920	17376	74.17	9990	10080	9980	12980	7000	9990	10015.39	1.34	-1249	-1248	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	870	14.06	1.13	12	0.20	712.00	8897.00	16900	20230404	-40.77	9650	20231031	3.73	13120	-23.70	20240111	9710	3.09	20240318	16900	-40.77	20230404	9650	3.73	20231031	5.78	N	039290	500	43 억		56892	N	N	0	N	00	N
163	20240401	150357	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10010	20	2	0.20	157353610	15709	67.06	9990	10080	9980	12980	7000	9990	10016.82	1.34	-1255	-1254	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	870	14.06	1.13	12	0.18	712.00	8897.00	16900	20230404	-40.77	9650	20231031	3.73	13120	-23.70	20240111	9710	3.09	20240318	16900	-40.77	20230404	9650	3.73	20231031	5.78	N	039290	500	43 억		56886	N	N	0	N	00	N
164	20240401	140355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10030	40	2	0.40	122668670	12245	52.27	9990	10080	9980	12980	7000	9990	10017.91	1.34	-1024	-1023	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	872	14.09	1.13	12	0.14	712.00	8897.00	16900	20230404	-40.65	9650	20231031	3.94	13120	-23.55	20240111	9710	3.30	20240318	16900	-40.65	20230404	9650	3.94	20231031	5.78	N	039290	500	43 억		57117	N	N	0	N	00	N
165	20240401	130355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	30	2	0.30	97899700	9772	41.71	9990	10080	9980	12980	7000	9990	10018.45	1.34	-853	-852	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	871	14.07	1.13	12	0.11	712.00	8897.00	16900	20230404	-40.71	9650	20231031	3.83	13120	-23.63	20240111	9710	3.19	20240318	16900	-40.71	20230404	9650	3.83	20231031	5.78	N	039290	500	43 억		57288	N	N	0	N	00	N
166	20240401	120358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10040	50	2	0.50	66589040	6649	28.38	9990	10080	9980	12980	7000	9990	10014.97	1.35	-822	-821	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	873	14.10	1.13	12	0.08	712.00	8897.00	16900	20230404	-40.59	9650	20231031	4.04	13120	-23.48	20240111	9710	3.40	20240318	16900	-40.59	20230404	9650	4.04	20231031	5.78	N	039290	500	43 억		57319	N	N	0	N	00	N
167	20240401	110356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	30	2	0.30	37482370	3738	15.96	9990	10080	9990	12980	7000	9990	10027.60	1.36	-394	-394	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	871	14.07	1.13	12	0.04	712.00	8897.00	16900	20230404	-40.71	9650	20231031	3.83	13120	-23.63	20240111	9710	3.19	20240318	16900	-40.71	20230404	9650	3.83	20231031	5.78	N	039290	500	43 억		57747	N	N	0	N	00	N
168	20240401	100354	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10060	70	2	0.70	24954800	2490	10.63	9990	10080	9990	12980	7000	9990	10022.28	1.36	-157	-157	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	875	14.13	1.13	12	0.03	712.00	8897.00	16900	20230404	-40.47	9650	20231031	4.25	13120	-23.32	20240111	9710	3.60	20240318	16900	-40.47	20230404	9650	4.25	20231031	5.78	N	039290	500	43 억		57984	N	N	0	N	00	N
169	20240401	090354	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	0	3	0.00	8843800	885	3.78	9990	10050	9990	12980	7000	9990	9993.07	1.36	-131	-131	10276	10132	10056	9912	9836	10095	9875	43	2990	500	7190	10	1	8693978	869	14.03	1.12	12	0.01	712.00	8897.00	16900	20230404	-40.89	9650	20231031	3.52	13120	-23.86	20240111	9710	2.88	20240318	16900	-40.89	20230404	9650	3.52	20231031	5.78	N	039290	500	43 억		58010	N	N	0	N	00	N