KissMeData/039290/price/prices-20240301.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	20240329	160443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	-110	5	-1.09	233806670	23278	155.48	10070	10200	9980	13130	7070	10100	10044.37	1.36	-730	-783	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	10	1	8693978	869	14.03	1.12	12	0.27	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	5.79	N	039290	500	43 억		58135	N	N	0	N	00	N
3	20240329	150445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	-110	5	-1.09	203899710	20287	135.50	10070	10200	9980	13130	7070	10100	10050.76	1.36	-760	-819	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	10	1	8693978	869	14.03	1.12	12	0.23	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	5.79	N	039290	500	43 억		58105	N	N	0	N	00	N
4	20240329	140439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10010	-90	5	-0.89	157124150	15606	104.23	10070	10200	10000	13130	7070	10100	10068.19	1.40	567	508	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	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	5.79	N	039290	500	43 억		59432	N	N	0	N	00	N
5	20240329	130436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	-80	5	-0.79	142696080	14165	94.61	10070	10200	10010	13130	7070	10100	10073.85	1.40	567	523	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	10	1	8693978	871	14.07	1.13	12	0.16	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	5.79	N	039290	500	43 억		59432	N	N	0	N	00	N
6	20240329	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10060	-40	5	-0.40	90913400	9000	60.11	10070	10200	10050	13130	7070	10100	10101.49	1.39	546	502	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	10	1	8693978	875	14.13	1.13	12	0.10	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	5.79	N	039290	500	43 억		59411	N	N	0	N	00	N
7	20240329	110434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-10	5	-0.10	66431910	6569	43.88	10070	10200	10070	13130	7070	10100	10112.94	1.40	724	697	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	10	1	8693978	877	14.17	1.13	12	0.08	712.00	8897.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.79	N	039290	500	43 억		59589	N	N	0	N	00	N
8	20240329	100436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10100	0	3	0.00	53721610	5313	35.49	10070	10200	10070	13130	7070	10100	10111.35	1.40	751	743	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	10	1	8693978	878	14.19	1.14	12	0.06	712.00	8897.00	16900	20230404	-40.24	9650	20231031	4.66	13120	-23.02	20240111	9710	4.02	20240318	16900	-40.24	20230404	9650	4.66	20231031	5.79	N	039290	500	43 억		59616	N	N	0	N	00	N
9	20240329	090434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	10	2	0.10	3670120	364	2.43	10070	10110	10070	13130	7070	10100	10082.75	1.38	101	101	10360	10230	10150	10020	9940	10295	10085	43	3030	500	7470	10	1	8693978	879	14.20	1.14	12	0.00	712.00	8897.00	16900	20230404	-40.18	9650	20231031	4.77	13120	-22.94	20240111	9710	4.12	20240318	16900	-40.18	20230404	9650	4.77	20231031	5.79	N	039290	500	43 억		58966	N	N	0	N	00	N
10	20240328	160438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10100	-20	5	-0.20	151558060	14960	81.21	10070	10280	10070	13150	7090	10120	10131.28	1.38	91	183	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	878	14.19	1.14	12	0.17	712.00	8897.00	16900	20230404	-40.24	9650	20231031	4.66	13120	-23.02	20240111	9710	4.02	20240318	16900	-40.24	20230404	9650	4.66	20231031	5.78	N	039290	500	43 억		58865	N	N	0	N	00	N
11	20240328	150439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	-10	5	-0.10	139005740	13718	74.47	10070	10280	10070	13150	7090	10120	10133.14	1.38	67	159	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	879	14.20	1.14	12	0.16	712.00	8897.00	16900	20230404	-40.18	9650	20231031	4.77	13120	-22.94	20240111	9710	4.12	20240318	16900	-40.18	20230404	9650	4.77	20231031	5.78	N	039290	500	43 억		58841	N	N	0	N	00	N
12	20240328	140433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10130	10	2	0.10	120190150	11859	64.38	10070	10280	10070	13150	7090	10120	10134.99	1.38	53	145	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	881	14.23	1.14	12	0.14	712.00	8897.00	16900	20230404	-40.06	9650	20231031	4.97	13120	-22.79	20240111	9710	4.33	20240318	16900	-40.06	20230404	9650	4.97	20231031	5.78	N	039290	500	43 억		58827	N	N	0	N	00	N
13	20240328	130430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10130	10	2	0.10	90519560	8926	48.46	10070	10280	10070	13150	7090	10120	10141.23	1.38	53	145	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	881	14.23	1.14	12	0.10	712.00	8897.00	16900	20230404	-40.06	9650	20231031	4.97	13120	-22.79	20240111	9710	4.33	20240318	16900	-40.06	20230404	9650	4.97	20231031	5.78	N	039290	500	43 억		58827	N	N	0	N	00	N
14	20240328	120436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10120	0	3	0.00	69121650	6814	36.99	10070	10280	10070	13150	7090	10120	10144.24	1.38	53	145	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	880	14.21	1.14	12	0.08	712.00	8897.00	16900	20230404	-40.12	9650	20231031	4.87	13120	-22.87	20240111	9710	4.22	20240318	16900	-40.12	20230404	9650	4.87	20231031	5.78	N	039290	500	43 억		58827	N	N	0	N	00	N
15	20240328	110434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10140	20	2	0.20	64412190	6349	34.47	10070	10280	10070	13150	7090	10120	10145.45	1.38	53	145	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	882	14.24	1.14	12	0.07	712.00	8897.00	16900	20230404	-40.00	9650	20231031	5.08	13120	-22.71	20240111	9710	4.43	20240318	16900	-40.00	20230404	9650	5.08	20231031	5.78	N	039290	500	43 억		58827	N	N	0	N	00	N
16	20240328	100435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10170	50	2	0.49	43295550	4266	23.16	10070	10280	10070	13150	7090	10120	10149.32	1.38	144	236	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	884	14.28	1.14	12	0.05	712.00	8897.00	16900	20230404	-39.82	9650	20231031	5.39	13120	-22.48	20240111	9710	4.74	20240318	16900	-39.82	20230404	9650	5.39	20231031	5.78	N	039290	500	43 억		58918	N	N	0	N	00	N
17	20240328	090442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	-40	5	-0.40	2832200	281	1.53	10070	10080	10070	13150	7090	10120	10070.13	1.38	-10	-10	10393	10256	10153	10016	9913	10205	9965	43	3030	500	7480	10	1	8693978	876	14.16	1.13	12	0.00	712.00	8897.00	16900	20230404	-40.36	9650	20231031	4.46	13120	-23.17	20240111	9710	3.81	20240318	16900	-40.36	20230404	9650	4.46	20231031	5.78	N	039290	500	43 억		58764	N	N	0	N	00	N
18	20240327	160439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10120	0	3	0.00	182550360	17990	103.84	10150	10290	10050	13150	7090	10120	10147.35	1.38	-1846	-1746	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	880	60.96	1.41	12	0.21	166.00	7177.00	16900	20230404	-40.12	9650	20231031	4.87	13120	-22.87	20240111	9710	4.22	20240318	16900	-40.12	20230404	9650	4.87	20231031	5.77	N	039290	500	43 억		58768	N	N	0	N	00	N
19	20240327	150441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-30	5	-0.30	166943180	16446	94.93	10150	10290	10050	13150	7090	10120	10151.02	1.38	-1726	-1632	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	877	60.78	1.41	12	0.19	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.77	N	039290	500	43 억		58888	N	N	0	N	00	N
20	20240327	140442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-30	5	-0.30	162114800	15967	92.16	10150	10290	10050	13150	7090	10120	10153.15	1.38	-1729	-1635	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	877	60.78	1.41	12	0.18	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.77	N	039290	500	43 억		58885	N	N	0	N	00	N
21	20240327	130442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	-40	5	-0.40	145642050	14330	82.71	10150	10290	10070	13150	7090	10120	10163.48	1.38	-1729	-1635	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	876	60.72	1.40	12	0.16	166.00	7177.00	16900	20230404	-40.36	9650	20231031	4.46	13120	-23.17	20240111	9710	3.81	20240318	16900	-40.36	20230404	9650	4.46	20231031	5.77	N	039290	500	43 억		58885	N	N	0	N	00	N
22	20240327	120442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-30	5	-0.30	110173050	10812	62.41	10150	10290	10090	13150	7090	10120	10189.98	1.38	-1729	-1635	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	877	60.78	1.41	12	0.12	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.77	N	039290	500	43 억		58885	N	N	0	N	00	N
23	20240327	110440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10100	-20	5	-0.20	101786190	9981	57.61	10150	10290	10100	13150	7090	10120	10198.11	1.38	-1647	-1647	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	878	60.84	1.41	12	0.11	166.00	7177.00	16900	20230404	-40.24	9650	20231031	4.66	13120	-23.02	20240111	9710	4.02	20240318	16900	-40.24	20230404	9650	4.66	20231031	5.77	N	039290	500	43 억		58967	N	N	0	N	00	N
24	20240327	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10170	50	2	0.49	91464140	8960	51.72	10150	10290	10100	13150	7090	10120	10208.20	1.39	-1440	-1440	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	884	61.27	1.42	12	0.10	166.00	7177.00	16900	20230404	-39.82	9650	20231031	5.39	13120	-22.48	20240111	9710	4.74	20240318	16900	-39.82	20230404	9650	5.39	20231031	5.77	N	039290	500	43 억		59174	N	N	0	N	00	N
25	20240327	090441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10240	120	2	1.19	32490350	3174	18.32	10150	10290	10150	13150	7090	10120	10236.96	1.40	-842	-842	10286	10202	10106	10022	9926	10155	9975	43	3030	500	7480	10	1	8693978	890	61.69	1.43	12	0.04	166.00	7177.00	16900	20230404	-39.41	9650	20231031	6.11	13120	-21.95	20240111	9710	5.46	20240318	16900	-39.41	20230404	9650	6.11	20231031	5.77	N	039290	500	43 억		59772	N	N	0	N	00	N
26	20240326	160405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10120	0	3	0.00	173688820	17271	82.73	10130	10190	10010	13150	7090	10120	10056.66	1.42	-196	-195	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	880	60.96	1.41	12	0.20	166.00	7177.00	16900	20230404	-40.12	9650	20231031	4.87	13120	-22.87	20240111	9710	4.22	20240318	16900	-40.12	20230404	9650	4.87	20231031	5.69	N	039290	500	43 억		60614	N	N	0	N	00	N
27	20240326	150434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-30	5	-0.30	148113060	14741	70.61	10130	10190	10010	13150	7090	10120	10047.69	1.42	-130	-129	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	877	60.78	1.41	12	0.17	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.69	N	039290	500	43 억		60680	N	N	0	N	00	N
28	20240326	140432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	-100	5	-0.99	131677890	13104	62.77	10130	10190	10010	13150	7090	10120	10048.68	1.42	-119	-118	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	871	60.36	1.40	12	0.15	166.00	7177.00	16900	20230404	-40.71	9650	20231031	3.83	13120	-23.63	20240111	9710	3.19	20240318	16900	-40.71	20230404	9650	3.83	20231031	5.69	N	039290	500	43 억		60691	N	N	0	N	00	N
29	20240326	130431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10060	-60	5	-0.59	83839970	8333	39.91	10130	10190	10010	13150	7090	10120	10061.20	1.42	-119	-118	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	875	60.60	1.40	12	0.10	166.00	7177.00	16900	20230404	-40.47	9650	20231031	4.25	13120	-23.32	20240111	9710	3.60	20240318	16900	-40.47	20230404	9650	4.25	20231031	5.69	N	039290	500	43 억		60691	N	N	0	N	00	N
30	20240326	120434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	-40	5	-0.40	72970850	7254	34.75	10130	10190	10010	13150	7090	10120	10059.39	1.43	-28	-27	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	876	60.72	1.40	12	0.08	166.00	7177.00	16900	20230404	-40.36	9650	20231031	4.46	13120	-23.17	20240111	9710	3.81	20240318	16900	-40.36	20230404	9650	4.46	20231031	5.69	N	039290	500	43 억		60782	N	N	0	N	00	N
31	20240326	110427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10040	-80	5	-0.79	61705620	6132	29.37	10130	10190	10010	13150	7090	10120	10062.89	1.43	-25	-25	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	873	60.48	1.40	12	0.07	166.00	7177.00	16900	20230404	-40.59	9650	20231031	4.04	13120	-23.48	20240111	9710	3.40	20240318	16900	-40.59	20230404	9650	4.04	20231031	5.69	N	039290	500	43 억		60785	N	N	0	N	00	N
32	20240326	100436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-30	5	-0.30	32399450	3216	15.40	10130	10190	10010	13150	7090	10120	10074.46	1.43	186	186	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	877	60.78	1.41	12	0.04	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.69	N	039290	500	43 억		60996	N	N	0	N	00	N
33	20240326	090432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	-50	5	-0.49	4005580	397	1.90	10130	10190	10010	13150	7090	10120	10089.62	1.42	-228	-228	10306	10212	10146	10052	9986	10180	10020	43	3030	500	7480	10	1	8693978	875	60.66	1.40	12	0.00	166.00	7177.00	16900	20230404	-40.41	9650	20231031	4.35	13120	-23.25	20240111	9710	3.71	20240318	16900	-40.41	20230404	9650	4.35	20231031	5.69	N	039290	500	43 억		60582	N	N	0	N	00	N
34	20240325	160447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10120	-110	5	-1.08	211150550	20862	68.59	10230	10240	10080	13290	7170	10230	10121.31	1.43	39	278	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	880	60.96	1.41	12	0.24	166.00	7177.00	16900	20230404	-40.12	9650	20231031	4.87	13120	-22.87	20240111	9710	4.22	20240318	16900	-40.12	20230404	9650	4.87	20231031	5.61	N	039290	500	43 억		60810	N	N	0	N	00	N
35	20240325	150450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	-150	5	-1.47	182022760	17978	59.11	10230	10240	10080	13290	7170	10230	10124.75	1.44	641	642	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	876	60.72	1.40	12	0.21	166.00	7177.00	16900	20230404	-40.36	9650	20231031	4.46	13120	-23.17	20240111	9710	3.81	20240318	16900	-40.36	20230404	9650	4.46	20231031	5.61	N	039290	500	43 억		61412	N	N	0	N	00	N
36	20240325	140448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	-120	5	-1.17	144283960	14240	46.82	10230	10240	10100	13290	7170	10230	10132.30	1.44	421	422	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	879	60.90	1.41	12	0.16	166.00	7177.00	16900	20230404	-40.18	9650	20231031	4.77	13120	-22.94	20240111	9710	4.12	20240318	16900	-40.18	20230404	9650	4.77	20231031	5.61	N	039290	500	43 억		61192	N	N	0	N	00	N
37	20240325	130450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10140	-90	5	-0.88	131895320	13015	42.79	10230	10240	10100	13290	7170	10230	10134.10	1.44	469	470	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	882	61.08	1.41	12	0.15	166.00	7177.00	16900	20230404	-40.00	9650	20231031	5.08	13120	-22.71	20240111	9710	4.43	20240318	16900	-40.00	20230404	9650	5.08	20231031	5.61	N	039290	500	43 억		61240	N	N	0	N	00	N
38	20240325	120453	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10120	-110	5	-1.08	126827920	12514	41.14	10230	10240	10100	13290	7170	10230	10134.88	1.44	517	518	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	880	60.96	1.41	12	0.14	166.00	7177.00	16900	20230404	-40.12	9650	20231031	4.87	13120	-22.87	20240111	9710	4.22	20240318	16900	-40.12	20230404	9650	4.87	20231031	5.61	N	039290	500	43 억		61288	N	N	0	N	00	N
39	20240325	110450	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10150	-80	5	-0.78	73467590	7240	23.80	10230	10240	10100	13290	7170	10230	10147.46	1.44	564	565	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	882	61.14	1.41	12	0.08	166.00	7177.00	16900	20230404	-39.94	9650	20231031	5.18	13120	-22.64	20240111	9710	4.53	20240318	16900	-39.94	20230404	9650	5.18	20231031	5.61	N	039290	500	43 억		61335	N	N	0	N	00	N
40	20240325	100449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	-120	5	-1.17	38855600	3841	12.63	10230	10230	10100	13290	7170	10230	10116.01	1.42	-153	-153	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	879	60.90	1.41	12	0.04	166.00	7177.00	16900	20230404	-40.18	9650	20231031	4.77	13120	-22.94	20240111	9710	4.12	20240318	16900	-40.18	20230404	9650	4.77	20231031	5.61	N	039290	500	43 억		60618	N	N	0	N	00	N
41	20240325	090451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10130	-100	5	-0.98	1635600	160	0.53	10230	10230	10130	13290	7170	10230	10222.50	1.43	-31	-31	10410	10320	10190	10100	9970	10365	10145	43	3060	500	7570	10	1	8693978	881	61.02	1.41	12	0.00	166.00	7177.00	16900	20230404	-40.06	9650	20231031	4.97	13120	-22.79	20240111	9710	4.33	20240318	16900	-40.06	20230404	9650	4.97	20231031	5.61	N	039290	500	43 억		60740	N	N	0	N	00	N
42	20240322	160449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10230	30	2	0.29	306610700	30200	59.00	10200	10280	10060	13260	7140	10200	10151.99	1.43	-6011	-6090	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	889	61.63	1.43	12	0.35	166.00	7177.00	16900	20230404	-39.47	9650	20231031	6.01	13120	-22.03	20240111	9710	5.36	20240318	16900	-39.47	20230404	9650	6.01	20231031	5.61	N	039290	500	43 억		60771	N	N	0	N	00	N
43	20240322	150452	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10200	0	3	0.00	229330360	22652	44.26	10200	10250	10060	13260	7140	10200	10124.07	1.44	-5285	-5420	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	887	61.45	1.42	12	0.26	166.00	7177.00	16900	20230404	-39.64	9650	20231031	5.70	13120	-22.26	20240111	9710	5.05	20240318	16900	-39.64	20230404	9650	5.70	20231031	5.61	N	039290	500	43 억		61497	N	N	0	N	00	N
44	20240322	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10170	-30	5	-0.29	173526360	17186	33.58	10200	10200	10060	13260	7140	10200	10096.96	1.47	-4140	-4283	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	884	61.27	1.42	12	0.20	166.00	7177.00	16900	20230404	-39.82	9650	20231031	5.39	13120	-22.48	20240111	9710	4.74	20240318	16900	-39.82	20230404	9650	5.39	20231031	5.61	N	039290	500	43 억		62642	N	N	0	N	00	N
45	20240322	130449	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	-120	5	-1.18	154121390	15272	29.84	10200	10200	10060	13260	7140	10200	10091.76	1.49	-3443	-3617	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	876	60.72	1.40	12	0.18	166.00	7177.00	16900	20230404	-40.36	9650	20231031	4.46	13120	-23.17	20240111	9710	3.81	20240318	16900	-40.36	20230404	9650	4.46	20231031	5.61	N	039290	500	43 억		63339	N	N	0	N	00	N
46	20240322	120444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-110	5	-1.08	132831030	13161	25.71	10200	10200	10060	13260	7140	10200	10092.78	1.49	-3178	-3352	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	877	60.78	1.41	12	0.15	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.61	N	039290	500	43 억		63604	N	N	0	N	00	N
47	20240322	110451	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-110	5	-1.08	119638240	11853	23.16	10200	10200	10060	13260	7140	10200	10093.50	1.50	-2857	-3003	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	877	60.78	1.41	12	0.14	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.61	N	039290	500	43 억		63925	N	N	0	N	00	N
48	20240322	100446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	-90	5	-0.88	87347010	8663	16.93	10200	10200	10060	13260	7140	10200	10082.77	1.52	-1847	-1940	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	879	60.90	1.41	12	0.10	166.00	7177.00	16900	20230404	-40.18	9650	20231031	4.77	13120	-22.94	20240111	9710	4.12	20240318	16900	-40.18	20230404	9650	4.77	20231031	5.61	N	039290	500	43 억		64935	N	N	0	N	00	N
49	20240322	090444	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10160	-40	5	-0.39	1172600	115	0.22	10200	10200	10160	13260	7140	10200	10196.52	1.57	-56	-94	10353	10276	10163	10086	9973	10315	10125	43	3060	500	7540	10	1	8693978	883	61.20	1.42	12	0.00	166.00	7177.00	16900	20230404	-39.88	9650	20231031	5.28	13120	-22.56	20240111	9710	4.63	20240318	16900	-39.88	20230404	9650	5.28	20231031	5.61	N	039290	500	43 억		66726	N	N	0	N	00	N
50	20240321	160445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10200	30	2	0.29	519302570	51171	29.97	10140	10240	10050	13220	7120	10170	10144.10	1.57	-4756	-4354	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	887	61.45	1.42	12	0.59	166.00	7177.00	16900	20230404	-39.64	9650	20231031	5.70	13120	-22.26	20240111	9710	5.05	20240318	16900	-39.64	20230404	9650	5.70	20231031	5.64	N	039290	500	43 억		66671	N	N	0	N	00	N
51	20240321	150446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10170	0	3	0.00	438181960	43202	25.30	10140	10240	10050	13220	7120	10170	10142.63	1.58	-4307	-4155	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	884	61.27	1.42	12	0.50	166.00	7177.00	16900	20230404	-39.82	9650	20231031	5.39	13120	-22.48	20240111	9710	4.74	20240318	16900	-39.82	20230404	9650	5.39	20231031	5.64	N	039290	500	43 억		67120	N	N	0	N	00	N
52	20240321	140446	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10160	-10	5	-0.10	398331290	39290	23.01	10140	10240	10050	13220	7120	10170	10138.24	1.58	-4084	-3829	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	883	61.20	1.42	12	0.45	166.00	7177.00	16900	20230404	-39.88	9650	20231031	5.28	13120	-22.56	20240111	9710	4.63	20240318	16900	-39.88	20230404	9650	5.28	20231031	5.64	N	039290	500	43 억		67343	N	N	0	N	00	N
53	20240321	130442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10210	40	2	0.39	348095210	34358	20.12	10140	10240	10050	13220	7120	10170	10131.42	1.60	-3333	-3140	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	888	61.51	1.42	12	0.40	166.00	7177.00	16900	20230404	-39.59	9650	20231031	5.80	13120	-22.18	20240111	9710	5.15	20240318	16900	-39.59	20230404	9650	5.80	20231031	5.64	N	039290	500	43 억		68094	N	N	0	N	00	N
54	20240321	120445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10080	-90	5	-0.88	266302220	26328	15.42	10140	10210	10050	13220	7120	10170	10114.79	1.63	-2048	-1834	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	876	60.72	1.40	12	0.30	166.00	7177.00	16900	20230404	-40.36	9650	20231031	4.46	13120	-23.17	20240111	9710	3.81	20240318	16900	-40.36	20230404	9650	4.46	20231031	5.64	N	039290	500	43 억		69379	N	N	0	N	00	N
55	20240321	110445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	-100	5	-0.98	238630880	23585	13.81	10140	10210	10050	13220	7120	10170	10117.91	1.62	-2319	-2100	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	875	60.66	1.40	12	0.27	166.00	7177.00	16900	20230404	-40.41	9650	20231031	4.35	13120	-23.25	20240111	9710	3.71	20240318	16900	-40.41	20230404	9650	4.35	20231031	5.64	N	039290	500	43 억		69108	N	N	0	N	00	N
56	20240321	100447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	-80	5	-0.79	203531870	20104	11.77	10140	10210	10050	13220	7120	10170	10123.95	1.64	-1622	-1352	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	877	60.78	1.41	12	0.23	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.64	N	039290	500	43 억		69805	N	N	0	N	00	N
57	20240321	090447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10200	30	2	0.29	46827480	4600	2.69	10140	10210	10140	13220	7120	10170	10179.89	1.68	342	373	11623	10896	10463	9736	9303	10680	9520	43	3050	500	7520	10	1	8693978	887	61.45	1.42	12	0.05	166.00	7177.00	16900	20230404	-39.64	9650	20231031	5.70	13120	-22.26	20240111	9710	5.05	20240318	16900	-39.64	20230404	9650	5.70	20231031	5.64	N	039290	500	43 억		71769	N	N	0	N	00	N
58	20240320	160442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10170	230	2	2.31	1784467570	169856	639.86	10180	11190	10030	12920	6960	9940	10506.58	1.68	-10402	-9050	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	884	61.27	1.42	12	1.95	166.00	7177.00	16900	20230404	-39.82	9650	20231031	5.39	13120	-22.48	20240111	9710	4.74	20240318	16900	-39.82	20230404	9650	5.39	20231031	5.63	N	039290	500	43 억		71427	N	N	0	N	00	N
59	20240320	150442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10140	200	2	2.01	1724042800	163909	617.45	10180	11190	10030	12920	6960	9940	10518.29	1.72	-8442	-7178	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	882	61.08	1.41	12	1.89	166.00	7177.00	16900	20230404	-40.00	9650	20231031	5.08	13120	-22.71	20240111	9710	4.43	20240318	16900	-40.00	20230404	9650	5.08	20231031	5.63	N	039290	500	43 억		73387	N	N	0	N	00	N
60	20240320	140447	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10100	160	2	1.61	1690065360	160559	604.83	10180	11190	10030	12920	6960	9940	10526.13	1.74	-7894	-6647	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	878	60.84	1.41	12	1.85	166.00	7177.00	16900	20230404	-40.24	9650	20231031	4.66	13120	-23.02	20240111	9710	4.02	20240318	16900	-40.24	20230404	9650	4.66	20231031	5.63	N	039290	500	43 억		73935	N	N	0	N	00	N
61	20240320	130448	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10090	150	2	1.51	1640024410	155619	586.22	10180	11190	10030	12920	6960	9940	10538.72	1.76	-6698	-5452	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	877	60.78	1.41	12	1.79	166.00	7177.00	16900	20230404	-40.30	9650	20231031	4.56	13120	-23.09	20240111	9710	3.91	20240318	16900	-40.30	20230404	9650	4.56	20231031	5.63	N	039290	500	43 억		75131	N	N	0	N	00	N
62	20240320	120445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10210	270	2	2.72	1583093280	150019	565.13	10180	11190	10030	12920	6960	9940	10552.62	1.82	-4426	-3180	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	888	61.51	1.42	12	1.73	166.00	7177.00	16900	20230404	-39.59	9650	20231031	5.80	13120	-22.18	20240111	9710	5.15	20240318	16900	-39.59	20230404	9650	5.80	20231031	5.63	N	039290	500	43 억		77403	N	N	0	N	00	N
63	20240320	110445	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10110	170	2	1.71	1515995350	143434	540.32	10180	11190	10030	12920	6960	9940	10569.29	1.87	-2181	-1372	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	879	60.90	1.41	12	1.65	166.00	7177.00	16900	20230404	-40.18	9650	20231031	4.77	13120	-22.94	20240111	9710	4.12	20240318	16900	-40.18	20230404	9650	4.77	20231031	5.63	N	039290	500	43 억		79648	N	N	0	N	00	N
64	20240320	100442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10210	270	2	2.72	1453136640	137231	516.96	10180	11190	10030	12920	6960	9940	10588.98	1.89	-1377	-703	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	888	61.51	1.42	12	1.58	166.00	7177.00	16900	20230404	-39.59	9650	20231031	5.80	13120	-22.18	20240111	9710	5.15	20240318	16900	-39.59	20230404	9650	5.80	20231031	5.63	N	039290	500	43 억		80452	N	N	0	N	00	N
65	20240320	090440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10790	850	2	8.55	737166750	68120	256.61	10180	11190	10030	12920	6960	9940	10821.59	2.06	6003	6145	10080	10010	9900	9830	9720	9955	9775	43	2980	500	7350	10	1	8693978	938	65.00	1.50	12	0.78	166.00	7177.00	16900	20230404	-36.15	9650	20231031	11.81	13120	-17.76	20240111	9710	11.12	20240318	16900	-36.15	20230404	9650	11.81	20231031	5.63	N	039290	500	43 억		87832	N	N	0	N	00	N
66	20240319	160435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9940	20	2	0.20	259779950	26317	92.52	9970	9970	9790	12890	6950	9920	9870.84	1.92	-8625	-6943	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	864	59.88	1.38	12	0.30	166.00	7177.00	16900	20230404	-41.18	9650	20231031	3.01	13120	-24.24	20240111	9710	2.37	20240318	16900	-41.18	20230404	9650	3.01	20231031	5.59	N	039290	500	43 억		81829	N	N	0	N	00	N
67	20240319	150443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9920	0	3	0.00	250687540	25401	89.30	9970	9970	9790	12890	6950	9920	9869.20	1.93	-8345	-6718	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	862	59.76	1.38	12	0.29	166.00	7177.00	16900	20230404	-41.30	9650	20231031	2.80	13120	-24.39	20240111	9710	2.16	20240318	16900	-41.30	20230404	9650	2.80	20231031	5.59	N	039290	500	43 억		82109	N	N	0	N	00	N
68	20240319	140443	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9900	-20	5	-0.20	223151620	22618	79.51	9970	9970	9790	12890	6950	9920	9866.11	1.94	-7693	-6197	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	861	59.64	1.38	12	0.26	166.00	7177.00	16900	20230404	-41.42	9650	20231031	2.59	13120	-24.54	20240111	9710	1.96	20240318	16900	-41.42	20230404	9650	2.59	20231031	5.59	N	039290	500	43 억		82761	N	N	0	N	00	N
69	20240319	130417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9880	-40	5	-0.40	206034690	20886	73.43	9970	9970	9790	12890	6950	9920	9864.73	1.95	-7211	-5840	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	859	59.52	1.38	12	0.24	166.00	7177.00	16900	20230404	-41.54	9650	20231031	2.38	13120	-24.70	20240111	9710	1.75	20240318	16900	-41.54	20230404	9650	2.38	20231031	5.59	N	039290	500	43 억		83243	N	N	0	N	00	N
70	20240319	120442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9890	-30	5	-0.30	159003950	16128	56.70	9970	9970	9790	12890	6950	9920	9858.88	1.99	-5892	-4738	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	860	59.58	1.38	12	0.19	166.00	7177.00	16900	20230404	-41.48	9650	20231031	2.49	13120	-24.62	20240111	9710	1.85	20240318	16900	-41.48	20230404	9650	2.49	20231031	5.59	N	039290	500	43 억		84562	N	N	0	N	00	N
71	20240319	110441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9840	-80	5	-0.81	131474830	13350	46.93	9970	9970	9790	12890	6950	9920	9848.30	2.02	-4528	-3695	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	855	59.28	1.37	12	0.15	166.00	7177.00	16900	20230404	-41.78	9650	20231031	1.97	13120	-25.00	20240111	9710	1.34	20240318	16900	-41.78	20230404	9650	1.97	20231031	5.59	N	039290	500	43 억		85926	N	N	0	N	00	N
72	20240319	100442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9870	-50	5	-0.50	65665580	6670	23.45	9970	9970	9790	12890	6950	9920	9844.91	2.05	-3333	-2690	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	858	59.46	1.38	12	0.08	166.00	7177.00	16900	20230404	-41.60	9650	20231031	2.28	13120	-24.77	20240111	9710	1.65	20240318	16900	-41.60	20230404	9650	2.28	20231031	5.59	N	039290	500	43 억		87121	N	N	0	N	00	N
73	20240319	090441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9860	-60	5	-0.60	17315780	1746	6.14	9970	9970	9860	12890	6950	9920	9917.40	2.08	-1683	-1615	10260	10090	9900	9730	9540	10175	9815	43	2970	500	7340	10	1	8693978	857	59.40	1.37	12	0.02	166.00	7177.00	16900	20230404	-41.66	9650	20231031	2.18	13120	-24.85	20240111	9710	1.54	20240318	16900	-41.66	20230404	9650	2.18	20231031	5.59	N	039290	500	43 억		88771	N	N	0	N	00	N
74	20240318	160438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9920	140	2	1.43	281429520	28236	96.12	9720	10070	9710	12710	6850	9780	9967.46	2.12	-2062	-1320	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	862	59.76	1.38	12	0.32	166.00	7177.00	16900	20230404	-41.30	9650	20231031	2.80	13120	-24.39	20240111	9710	2.16	20240318	16900	-41.30	20230404	9650	2.80	20231031	5.41	N	039290	500	43 억		90454	N	N	0	N	00	N
75	20240318	150441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9950	170	2	1.74	252206810	25294	86.10	9720	10070	9710	12710	6850	9780	9971.01	2.14	-1558	-1320	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	865	59.94	1.39	12	0.29	166.00	7177.00	16900	20230404	-41.12	9650	20231031	3.11	13120	-24.16	20240111	9710	2.47	20240318	16900	-41.12	20230404	9650	3.11	20231031	5.41	N	039290	500	43 억		90958	N	N	0	N	00	N
76	20240318	140439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9940	160	2	1.64	224458530	22500	76.59	9720	10070	9710	12710	6850	9780	9975.93	2.14	-1387	-1149	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	864	59.88	1.38	12	0.26	166.00	7177.00	16900	20230404	-41.18	9650	20231031	3.01	13120	-24.24	20240111	9710	2.37	20240318	16900	-41.18	20230404	9650	3.01	20231031	5.41	N	039290	500	43 억		91129	N	N	0	N	00	N
77	20240318	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9960	180	2	1.84	206665630	20713	70.51	9720	10070	9710	12710	6850	9780	9977.58	2.14	-1317	-1119	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	866	60.00	1.39	12	0.24	166.00	7177.00	16900	20230404	-41.07	9650	20231031	3.21	13120	-24.09	20240111	9710	2.57	20240318	16900	-41.07	20230404	9650	3.21	20231031	5.41	N	039290	500	43 억		91199	N	N	0	N	00	N
78	20240318	120437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9970	190	2	1.94	175800230	17616	59.97	9720	10070	9710	12710	6850	9780	9979.58	2.15	-971	-850	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	867	60.06	1.39	12	0.20	166.00	7177.00	16900	20230404	-41.01	9650	20231031	3.32	13120	-24.01	20240111	9710	2.68	20240318	16900	-41.01	20230404	9650	3.32	20231031	5.41	N	039290	500	43 억		91545	N	N	0	N	00	N
79	20240318	110441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9950	170	2	1.74	162856360	16320	55.56	9720	10070	9710	12710	6850	9780	9978.94	2.16	-445	-352	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	865	59.94	1.39	12	0.19	166.00	7177.00	16900	20230404	-41.12	9650	20231031	3.11	13120	-24.16	20240111	9710	2.47	20240318	16900	-41.12	20230404	9650	3.11	20231031	5.41	N	039290	500	43 억		92071	N	N	0	N	00	N
80	20240318	100438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9950	170	2	1.74	136015840	13630	46.40	9720	10070	9710	12710	6850	9780	9979.15	2.17	-100	-54	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	865	59.94	1.39	12	0.16	166.00	7177.00	16900	20230404	-41.12	9650	20231031	3.11	13120	-24.16	20240111	9710	2.47	20240318	16900	-41.12	20230404	9650	3.11	20231031	5.41	N	039290	500	43 억		92416	N	N	0	N	00	N
81	20240318	090437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9800	20	2	0.20	7704850	788	2.68	9720	9930	9710	12710	6850	9780	9777.73	2.17	0	-14	9993	9886	9833	9726	9673	9860	9700	43	2930	500	7230	10	1	8693978	852	59.04	1.37	12	0.01	166.00	7177.00	16900	20230404	-42.01	9650	20231031	1.55	13120	-25.30	20240111	9710	0.93	20240318	16900	-42.01	20230404	9650	1.55	20231031	5.41	N	039290	500	43 억		92516	N	N	0	N	00	N
82	20240315	160433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9780	-120	5	-1.21	285336410	29105	39.03	9900	9940	9780	12870	6930	9900	9803.72	2.17	-3196	-2839	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	850	58.92	1.36	12	0.33	166.00	7177.00	16900	20230404	-42.13	9650	20231031	1.35	13120	-25.46	20240111	9780	0.00	20240315	16900	-42.13	20230404	9650	1.35	20231031	5.41	N	039290	500	43 억		92516	N	N	0	N	00	N
83	20240315	150412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9800	-100	5	-1.01	260003890	26518	35.56	9900	9940	9780	12870	6930	9900	9804.81	2.17	-3058	-2641	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	852	59.04	1.37	12	0.31	166.00	7177.00	16900	20230404	-42.01	9650	20231031	1.55	13120	-25.30	20240111	9780	0.20	20240315	16900	-42.01	20230404	9650	1.55	20231031	5.41	N	039290	500	43 억		92654	N	N	0	N	00	N
84	20240315	140411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9780	-120	5	-1.21	235064030	23969	32.14	9900	9940	9780	12870	6930	9900	9807.00	2.19	-2526	-2111	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	850	58.92	1.36	12	0.28	166.00	7177.00	16900	20230404	-42.13	9650	20231031	1.35	13120	-25.46	20240111	9780	0.00	20240315	16900	-42.13	20230404	9650	1.35	20231031	5.41	N	039290	500	43 억		93186	N	N	0	N	00	N
85	20240315	130436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9790	-110	5	-1.11	210845930	21495	28.82	9900	9940	9780	12870	6930	9900	9809.07	2.20	-1965	-1569	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	851	58.98	1.36	12	0.25	166.00	7177.00	16900	20230404	-42.07	9650	20231031	1.45	13120	-25.38	20240111	9780	0.10	20240315	16900	-42.07	20230404	9650	1.45	20231031	5.41	N	039290	500	43 억		93747	N	N	0	N	00	N
86	20240315	120437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9800	-100	5	-1.01	187537690	19115	25.63	9900	9940	9780	12870	6930	9900	9811.02	2.21	-1559	-1177	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	852	59.04	1.37	12	0.22	166.00	7177.00	16900	20230404	-42.01	9650	20231031	1.55	13120	-25.30	20240111	9780	0.20	20240315	16900	-42.01	20230404	9650	1.55	20231031	5.41	N	039290	500	43 억		94153	N	N	0	N	00	N
87	20240315	110430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9800	-100	5	-1.01	133019010	13551	18.17	9900	9940	9780	12870	6930	9900	9816.18	2.24	-232	-19	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	852	59.04	1.37	12	0.16	166.00	7177.00	16900	20230404	-42.01	9650	20231031	1.55	13120	-25.30	20240111	9780	0.20	20240315	16900	-42.01	20230404	9650	1.55	20231031	5.41	N	039290	500	43 억		95480	N	N	0	N	00	N
88	20240315	100434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9840	-60	5	-0.61	118264690	12046	16.15	9900	9940	9780	12870	6930	9900	9817.76	2.25	52	245	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	855	59.28	1.37	12	0.14	166.00	7177.00	16900	20230404	-41.78	9650	20231031	1.97	13120	-25.00	20240111	9780	0.61	20240315	16900	-41.78	20230404	9650	1.97	20231031	5.41	N	039290	500	43 억		95764	N	N	0	N	00	N
89	20240315	090436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9940	40	2	0.40	7781980	786	1.05	9900	9940	9900	12870	6930	9900	9900.74	2.24	-149	-130	10140	10020	9910	9790	9680	9965	9735	43	2970	500	7320	10	1	8693978	864	59.88	1.38	12	0.01	166.00	7177.00	16900	20230404	-41.18	9650	20231031	3.01	13120	-24.24	20240111	9800	1.43	20240314	16900	-41.18	20230404	9650	3.01	20231031	5.41	N	039290	500	43 억		95563	N	N	0	N	00	N
90	20240314	160430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9900	-90	5	-0.90	735173520	74457	144.99	9950	10030	9800	12980	7000	9990	9873.74	2.25	-25397	-25446	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	861	59.64	1.38	12	0.86	166.00	7177.00	16900	20230404	-41.42	9650	20231031	2.59	13120	-24.54	20240111	9800	1.02	20240314	16900	-41.42	20230404	9650	2.59	20231031	5.38	N	039290	500	43 억		95712	N	N	0	N	00	N
91	20240314	150431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9870	-120	5	-1.20	702350670	71139	138.53	9950	10030	9800	12980	7000	9990	9872.93	2.27	-24425	-24501	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	858	59.46	1.38	12	0.82	166.00	7177.00	16900	20230404	-41.60	9650	20231031	2.28	13120	-24.77	20240111	9800	0.71	20240314	16900	-41.60	20230404	9650	2.28	20231031	5.38	N	039290	500	43 억		96684	N	N	0	N	00	N
92	20240314	140432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9840	-150	5	-1.50	638841270	64697	125.98	9950	10030	9800	12980	7000	9990	9874.36	2.28	-23812	-23910	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	855	59.28	1.37	12	0.74	166.00	7177.00	16900	20230404	-41.78	9650	20231031	1.97	13120	-25.00	20240111	9800	0.41	20240314	16900	-41.78	20230404	9650	1.97	20231031	5.38	N	039290	500	43 억		97297	N	N	0	N	00	N
93	20240314	130431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9810	-180	5	-1.80	608077540	61572	119.90	9950	10030	9800	12980	7000	9990	9875.88	2.30	-23184	-23321	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	853	59.10	1.37	12	0.71	166.00	7177.00	16900	20230404	-41.95	9650	20231031	1.66	13120	-25.23	20240111	9800	0.10	20240314	16900	-41.95	20230404	9650	1.66	20231031	5.38	N	039290	500	43 억		97925	N	N	0	N	00	N
94	20240314	120432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9810	-180	5	-1.80	543281510	54970	107.04	9950	10030	9810	12980	7000	9990	9883.23	2.37	-20278	-20503	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	853	59.10	1.37	12	0.63	166.00	7177.00	16900	20230404	-41.95	9650	20231031	1.66	13120	-25.23	20240111	9810	0.00	20240314	16900	-41.95	20230404	9650	1.66	20231031	5.38	N	039290	500	43 억		100831	N	N	0	N	00	N
95	20240314	110430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9850	-140	5	-1.40	378436830	38203	74.39	9950	10030	9850	12980	7000	9990	9905.94	2.47	-15980	-16205	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	856	59.34	1.37	12	0.44	166.00	7177.00	16900	20230404	-41.72	9650	20231031	2.07	13120	-24.92	20240111	9850	0.00	20240314	16900	-41.72	20230404	9650	2.07	20231031	5.38	N	039290	500	43 억		105129	N	N	0	N	00	N
96	20240314	100434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9890	-100	5	-1.00	259808140	26176	50.97	9950	10030	9870	12980	7000	9990	9925.43	2.61	-9940	-10228	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	860	59.58	1.38	12	0.30	166.00	7177.00	16900	20230404	-41.48	9650	20231031	2.49	13120	-24.62	20240111	9870	0.20	20240314	16900	-41.48	20230404	9650	2.49	20231031	5.38	N	039290	500	43 억		111169	N	N	0	N	00	N
97	20240314	090432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	0	3	0.00	7902190	793	1.54	9950	10030	9950	12980	7000	9990	9964.90	2.84	-254	-627	10230	10110	10030	9910	9830	10070	9870	43	2990	500	7390	10	1	8693978	869	60.18	1.39	12	0.01	166.00	7177.00	16900	20230404	-40.89	9650	20231031	3.52	13120	-23.86	20240111	9950	0.40	20240314	16900	-40.89	20230404	9650	3.52	20231031	5.38	N	039290	500	43 억		120855	N	N	0	N	00	N
98	20240313	160427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	-80	5	-0.79	513479820	51275	116.43	10100	10150	9950	13090	7050	10070	10014.41	2.84	-19565	-19291	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	869	60.18	1.39	12	0.59	166.00	7177.00	16900	20230404	-40.89	9650	20231031	3.52	13120	-23.86	20240111	9950	0.40	20240313	16900	-40.89	20230404	9650	3.52	20231031	5.36	N	039290	500	43 억		121041	N	N	0	N	00	N
99	20240313	150427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10000	-70	5	-0.70	440474270	43967	99.84	10100	10150	9950	13090	7050	10070	10018.29	2.85	-19224	-19110	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	869	60.24	1.39	12	0.51	166.00	7177.00	16900	20230404	-40.83	9650	20231031	3.63	13120	-23.78	20240111	9950	0.50	20240313	16900	-40.83	20230404	9650	3.63	20231031	5.36	N	039290	500	43 억		121382	N	N	0	N	00	N
100	20240313	140431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9970	-100	5	-0.99	414082360	41326	93.84	10100	10150	9950	13090	7050	10070	10019.90	2.85	-19122	-18870	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	867	60.06	1.39	12	0.48	166.00	7177.00	16900	20230404	-41.01	9650	20231031	3.32	13120	-24.01	20240111	9950	0.20	20240313	16900	-41.01	20230404	9650	3.32	20231031	5.36	N	039290	500	43 억		121484	N	N	0	N	00	N
101	20240313	130433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10000	-70	5	-0.70	295328530	29437	66.84	10100	10150	9990	13090	7050	10070	10032.56	3.09	-8901	-8655	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	869	60.24	1.39	12	0.34	166.00	7177.00	16900	20230404	-40.83	9650	20231031	3.63	13120	-23.78	20240111	9990	0.10	20240313	16900	-40.83	20230404	9650	3.63	20231031	5.36	N	039290	500	43 억		131705	N	N	0	N	00	N
102	20240313	120430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10000	-70	5	-0.70	271288950	27035	61.39	10100	10150	9990	13090	7050	10070	10034.73	3.11	-8213	-7973	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	869	60.24	1.39	12	0.31	166.00	7177.00	16900	20230404	-40.83	9650	20231031	3.63	13120	-23.78	20240111	9990	0.10	20240313	16900	-40.83	20230404	9650	3.63	20231031	5.36	N	039290	500	43 억		132393	N	N	0	N	00	N
103	20240313	110427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	9990	-80	5	-0.79	234267920	23335	52.99	10100	10150	9990	13090	7050	10070	10039.34	3.13	-7174	-6946	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	869	60.18	1.39	12	0.27	166.00	7177.00	16900	20230404	-40.89	9650	20231031	3.52	13120	-23.86	20240111	9990	0.00	20240313	16900	-40.89	20230404	9650	3.52	20231031	5.36	N	039290	500	43 억		133432	N	N	0	N	00	N
104	20240313	100426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10000	-70	5	-0.70	174415090	17354	39.41	10100	10150	9990	13090	7050	10070	10050.43	3.14	-6949	-6728	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	869	60.24	1.39	12	0.20	166.00	7177.00	16900	20230404	-40.83	9650	20231031	3.63	13120	-23.78	20240111	9990	0.10	20240313	16900	-40.83	20230404	9650	3.63	20231031	5.36	N	039290	500	43 억		133657	N	N	0	N	00	N
105	20240313	090428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10130	60	2	0.60	23638480	2341	5.32	10100	10150	10070	13090	7050	10070	10097.60	3.25	-2296	-2293	10296	10182	10096	9982	9896	10140	9940	43	3020	500	7450	10	1	8693978	881	61.02	1.41	12	0.03	166.00	7177.00	16900	20230404	-40.06	9650	20231031	4.97	13120	-22.79	20240111	10010	1.20	20240312	16900	-40.06	20230404	9650	4.97	20231031	5.36	N	039290	500	43 억		138310	N	N	0	N	00	N
106	20240312	160422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10070	-80	5	-0.79	436384180	43179	103.15	10150	10210	10010	13190	7110	10150	10106.72	3.30	-1973	-1973	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	875	60.66	1.40	12	0.50	166.00	7177.00	16900	20230404	-40.41	9650	20231031	4.35	13120	-23.25	20240111	10010	0.60	20240312	16900	-40.41	20230404	9650	4.35	20231031	5.33	N	039290	500	43 억		140606	N	N	0	N	00	N
107	20240312	150422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10020	-130	5	-1.28	410683110	40625	97.05	10150	10210	10010	13190	7110	10150	10109.12	3.30	-1817	-1817	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	871	60.36	1.40	12	0.47	166.00	7177.00	16900	20230404	-40.71	9650	20231031	3.83	13120	-23.63	20240111	10010	0.10	20240312	16900	-40.71	20230404	9650	3.83	20231031	5.33	N	039290	500	43 억		140762	N	N	0	N	00	N
108	20240312	140418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10140	-10	5	-0.10	221556520	21814	52.11	10150	10210	10110	13190	7110	10150	10156.62	3.30	-1935	-1935	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	882	61.08	1.41	12	0.25	166.00	7177.00	16900	20230404	-40.00	9650	20231031	5.08	13120	-22.71	20240111	10110	0.30	20240312	16900	-40.00	20230404	9650	5.08	20231031	5.33	N	039290	500	43 억		140644	N	N	0	N	00	N
109	20240312	130408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10180	30	2	0.30	154019240	15157	36.21	10150	10210	10110	13190	7110	10150	10161.59	3.34	-497	-497	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	885	61.33	1.42	12	0.17	166.00	7177.00	16900	20230404	-39.76	9650	20231031	5.49	13120	-22.41	20240111	10110	0.69	20240312	16900	-39.76	20230404	9650	5.49	20231031	5.33	N	039290	500	43 억		142082	N	N	0	N	00	N
110	20240312	120425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10190	40	2	0.39	135949480	13381	31.97	10150	10210	10110	13190	7110	10150	10159.89	3.34	-497	-497	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	886	61.39	1.42	12	0.15	166.00	7177.00	16900	20230404	-39.70	9650	20231031	5.60	13120	-22.33	20240111	10110	0.79	20240312	16900	-39.70	20230404	9650	5.60	20231031	5.33	N	039290	500	43 억		142082	N	N	0	N	00	N
111	20240312	110425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10150	0	3	0.00	108458230	10683	25.52	10150	10210	10110	13190	7110	10150	10152.41	3.35	-59	-59	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	882	61.14	1.41	12	0.12	166.00	7177.00	16900	20230404	-39.94	9650	20231031	5.18	13120	-22.64	20240111	10110	0.40	20240312	16900	-39.94	20230404	9650	5.18	20231031	5.33	N	039290	500	43 억		142520	N	N	0	N	00	N
112	20240312	100422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10160	10	2	0.10	73793000	7274	17.38	10150	10210	10110	13190	7110	10150	10144.76	3.33	-660	-660	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	883	61.20	1.42	12	0.08	166.00	7177.00	16900	20230404	-39.88	9650	20231031	5.28	13120	-22.56	20240111	10110	0.49	20240312	16900	-39.88	20230404	9650	5.28	20231031	5.33	N	039290	500	43 억		141919	N	N	0	N	00	N
113	20240312	090422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10140	-10	5	-0.10	2719690	268	0.64	10150	10200	10140	13190	7110	10150	10148.10	3.34	-161	-161	10643	10396	10273	10026	9903	10335	9965	43	3040	500	7510	10	1	8693978	882	61.08	1.41	12	0.00	166.00	7177.00	16900	20230404	-40.00	9650	20231031	5.08	13120	-22.71	20240111	10140	0.00	20240312	16900	-40.00	20230404	9650	5.08	20231031	5.33	N	039290	500	43 억		142418	N	N	0	N	00	N
114	20240311	160421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10150	-300	5	-2.87	421659760	41085	111.15	10360	10520	10150	13580	7320	10450	10263.27	3.35	3051	3052	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	882	61.14	1.41	12	0.47	166.00	7177.00	16900	20230404	-39.94	9650	20231031	5.18	13120	-22.64	20240111	10150	0.00	20240311	16900	-39.94	20230404	9650	5.18	20231031	5.31	N	039290	500	43 억		142579	N	N	0	N	00	N
115	20240311	150422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10170	-280	5	-2.68	389625290	37932	102.62	10360	10520	10170	13580	7320	10450	10271.65	3.35	3047	3145	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	884	61.27	1.42	12	0.44	166.00	7177.00	16900	20230404	-39.82	9650	20231031	5.39	13120	-22.48	20240111	10170	0.00	20240311	16900	-39.82	20230404	9650	5.39	20231031	5.31	N	039290	500	43 억		142575	N	N	0	N	00	N
116	20240311	140419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10240	-210	5	-2.01	287660910	27942	75.59	10360	10520	10210	13580	7320	10450	10294.90	3.38	4664	4762	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	890	61.69	1.43	12	0.32	166.00	7177.00	16900	20230404	-39.41	9650	20231031	6.11	13120	-21.95	20240111	10210	0.29	20240311	16900	-39.41	20230404	9650	6.11	20231031	5.31	N	039290	500	43 억		144192	N	N	0	N	00	N
117	20240311	130423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10260	-190	5	-1.82	266345400	25862	69.96	10360	10520	10210	13580	7320	10450	10298.69	3.39	4743	4841	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	892	61.81	1.43	12	0.30	166.00	7177.00	16900	20230404	-39.29	9650	20231031	6.32	13120	-21.80	20240111	10210	0.49	20240311	16900	-39.29	20230404	9650	6.32	20231031	5.31	N	039290	500	43 억		144271	N	N	0	N	00	N
118	20240311	120423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10310	-140	5	-1.34	237264690	23030	62.30	10360	10520	10210	13580	7320	10450	10302.39	3.40	5465	5563	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	896	62.11	1.44	12	0.26	166.00	7177.00	16900	20230404	-38.99	9650	20231031	6.84	13120	-21.42	20240111	10210	0.98	20240311	16900	-38.99	20230404	9650	6.84	20231031	5.31	N	039290	500	43 억		144993	N	N	0	N	00	N
119	20240311	110419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10320	-130	5	-1.24	218817600	21237	57.45	10360	10520	10210	13580	7320	10450	10303.57	3.42	6124	6221	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	897	62.17	1.44	12	0.24	166.00	7177.00	16900	20230404	-38.93	9650	20231031	6.94	13120	-21.34	20240111	10210	1.08	20240311	16900	-38.93	20230404	9650	6.94	20231031	5.31	N	039290	500	43 억		145652	N	N	0	N	00	N
120	20240311	100414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10220	-230	5	-2.20	192270420	18658	50.47	10360	10520	10210	13580	7320	10450	10304.95	3.43	6617	6714	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	889	61.57	1.42	12	0.21	166.00	7177.00	16900	20230404	-39.53	9650	20231031	5.91	13120	-22.10	20240111	10210	0.10	20240311	16900	-39.53	20230404	9650	5.91	20231031	5.31	N	039290	500	43 억		146145	N	N	0	N	00	N
121	20240311	090417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10330	-120	5	-1.15	15307440	1480	4.00	10360	10440	10320	13580	7320	10450	10342.50	3.29	595	692	11083	10766	10513	10196	9943	10925	10355	43	3130	500	7730	10	1	8693978	898	62.23	1.44	12	0.02	166.00	7177.00	16900	20230404	-38.88	9650	20231031	7.05	13120	-21.27	20240111	10260	0.68	20240308	16900	-38.88	20230404	9650	7.05	20231031	5.31	N	039290	500	43 억		140123	N	N	0	N	00	N
122	20240308	160420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10450	140	2	1.36	386646710	36893	94.44	10310	10830	10260	13400	7220	10310	10480.56	3.28	-1879	-1929	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	909	62.95	1.46	12	0.42	166.00	7177.00	16900	20230404	-38.17	9650	20231031	8.29	13120	-20.35	20240111	10260	1.85	20240308	16900	-38.17	20230404	9650	8.29	20231031	5.31	N	039290	500	43 억		139528	N	N	0	N	00	N
123	20240308	150418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10680	370	2	3.59	305616310	29245	74.86	10310	10830	10260	13400	7220	10310	10450.21	3.29	-1344	-1373	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	929	64.34	1.49	12	0.34	166.00	7177.00	16900	20230404	-36.80	9650	20231031	10.67	13120	-18.60	20240111	10260	4.09	20240308	16900	-36.80	20230404	9650	10.67	20231031	5.31	N	039290	500	43 억		140063	N	N	0	N	00	N
124	20240308	140417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10290	-20	5	-0.19	156209320	15099	38.65	10310	10510	10290	13400	7220	10310	10345.67	3.29	-1399	-1449	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	895	61.99	1.43	12	0.17	166.00	7177.00	16900	20230404	-39.11	9650	20231031	6.63	13120	-21.57	20240111	10290	0.00	20240308	16900	-39.11	20230404	9650	6.63	20231031	5.31	N	039290	500	43 억		140008	N	N	0	N	00	N
125	20240308	130416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10400	90	2	0.87	101972550	9840	25.19	10310	10510	10310	13400	7220	10310	10363.06	3.32	-121	-171	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	904	62.65	1.45	12	0.11	166.00	7177.00	16900	20230404	-38.46	9650	20231031	7.77	13120	-20.73	20240111	10300	0.97	20240307	16900	-38.46	20230404	9650	7.77	20231031	5.31	N	039290	500	43 억		141286	N	N	0	N	00	N
126	20240308	120418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10400	90	2	0.87	85840610	8282	21.20	10310	10510	10310	13400	7220	10310	10364.72	3.33	471	421	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	904	62.65	1.45	12	0.10	166.00	7177.00	16900	20230404	-38.46	9650	20231031	7.77	13120	-20.73	20240111	10300	0.97	20240307	16900	-38.46	20230404	9650	7.77	20231031	5.31	N	039290	500	43 억		141878	N	N	0	N	00	N
127	20240308	110417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10420	110	2	1.07	64644890	6238	15.97	10310	10510	10310	13400	7220	10310	10363.08	3.33	625	575	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	906	62.77	1.45	12	0.07	166.00	7177.00	16900	20230404	-38.34	9650	20231031	7.98	13120	-20.58	20240111	10300	1.17	20240307	16900	-38.34	20230404	9650	7.98	20231031	5.31	N	039290	500	43 억		142032	N	N	0	N	00	N
128	20240308	100414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10380	70	2	0.68	44802600	4325	11.07	10310	10510	10310	13400	7220	10310	10358.98	3.34	674	624	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	902	62.53	1.45	12	0.05	166.00	7177.00	16900	20230404	-38.58	9650	20231031	7.56	13120	-20.88	20240111	10300	0.78	20240307	16900	-38.58	20230404	9650	7.56	20231031	5.31	N	039290	500	43 억		142081	N	N	0	N	00	N
129	20240308	090414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10330	20	2	0.19	1381560	134	0.34	10310	10330	10310	13400	7220	10310	10310.15	3.32	-1	-61	10503	10406	10353	10256	10203	10380	10230	43	3090	500	7620	10	1	8693978	898	62.23	1.44	12	0.00	166.00	7177.00	16900	20230404	-38.88	9650	20231031	7.05	13120	-21.27	20240111	10300	0.29	20240307	16900	-38.88	20230404	9650	7.05	20231031	5.31	N	039290	500	43 억		141406	N	N	0	N	00	N
130	20240307	160416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10310	-120	5	-1.15	402415420	38829	147.29	10420	10450	10300	13550	7310	10430	10363.80	3.32	-2943	-2996	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	896	62.11	1.44	12	0.45	166.00	7177.00	16900	20230404	-38.99	9650	20231031	6.84	13120	-21.42	20240111	10300	0.10	20240307	16900	-38.99	20230404	9650	6.84	20231031	5.31	N	039290	500	43 억		141407	N	N	0	N	00	N
131	20240307	150359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10300	-130	5	-1.25	390100900	37635	142.76	10420	10450	10300	13550	7310	10430	10365.38	3.32	-2943	-2996	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	895	62.05	1.44	12	0.43	166.00	7177.00	16900	20230404	-39.05	9650	20231031	6.74	13120	-21.49	20240111	10300	0.00	20240307	16900	-39.05	20230404	9650	6.74	20231031	5.31	N	039290	500	43 억		141407	N	N	0	N	00	N
132	20240307	140409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10330	-100	5	-0.96	321108580	30944	117.38	10420	10450	10320	13550	7310	10430	10377.09	3.32	-2995	-3048	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	898	62.23	1.44	12	0.36	166.00	7177.00	16900	20230404	-38.88	9650	20231031	7.05	13120	-21.27	20240111	10320	0.10	20240307	16900	-38.88	20230404	9650	7.05	20231031	5.31	N	039290	500	43 억		141355	N	N	0	N	00	N
133	20240307	130412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10330	-100	5	-0.96	302093100	29104	110.40	10420	10450	10330	13550	7310	10430	10379.78	3.32	-2995	-3048	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	898	62.23	1.44	12	0.33	166.00	7177.00	16900	20230404	-38.88	9650	20231031	7.05	13120	-21.27	20240111	10330	0.00	20240307	16900	-38.88	20230404	9650	7.05	20231031	5.31	N	039290	500	43 억		141355	N	N	0	N	00	N
134	20240307	120414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10380	-50	5	-0.48	286621460	27607	104.72	10420	10450	10330	13550	7310	10430	10382.20	3.32	-2956	-2865	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	902	62.53	1.45	12	0.32	166.00	7177.00	16900	20230404	-38.58	9650	20231031	7.56	13120	-20.88	20240111	10330	0.48	20240307	16900	-38.58	20230404	9650	7.56	20231031	5.31	N	039290	500	43 억		141394	N	N	0	N	00	N
135	20240307	110416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10400	-30	5	-0.29	203123290	19557	74.19	10420	10450	10350	13550	7310	10430	10386.22	3.32	-2981	-2891	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	904	62.65	1.45	12	0.22	166.00	7177.00	16900	20230404	-38.46	9650	20231031	7.77	13120	-20.73	20240111	10350	0.48	20240307	16900	-38.46	20230404	9650	7.77	20231031	5.31	N	039290	500	43 억		141369	N	N	0	N	00	N
136	20240307	100413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10350	-80	5	-0.77	136302810	13121	49.77	10420	10450	10350	13550	7310	10430	10388.14	3.26	-5627	-5681	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	900	62.35	1.44	12	0.15	166.00	7177.00	16900	20230404	-38.76	9650	20231031	7.25	13120	-21.11	20240111	10350	0.00	20240307	16900	-38.76	20230404	9650	7.25	20231031	5.31	N	039290	500	43 억		138723	N	N	0	N	00	N
137	20240307	090412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10440	10	2	0.10	9214780	883	3.35	10420	10440	10420	13550	7310	10430	10435.76	3.39	7	7	10796	10612	10506	10322	10216	10705	10415	43	3120	500	7710	10	1	8693978	908	62.89	1.45	12	0.01	166.00	7177.00	16900	20230404	-38.22	9650	20231031	8.19	13120	-20.43	20240111	10400	0.38	20240306	16900	-38.22	20230404	9650	8.19	20231031	5.31	N	039290	500	43 억		144357	N	N	0	N	00	N
138	20240306	160412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10430	-90	5	-0.86	271509620	25876	78.88	10400	10690	10400	13670	7370	10520	10492.77	3.39	628	639	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	907	62.83	1.45	12	0.30	166.00	7177.00	17580	20230228	-40.67	9650	20231031	8.08	13120	-20.50	20240111	10400	0.29	20240306	16900	-38.28	20230404	9650	8.08	20231031	5.27	N	039290	500	43 억		144350	N	N	0	N	00	N
139	20240306	150412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10460	-60	5	-0.57	213372760	20300	61.88	10400	10690	10400	13670	7370	10520	10510.97	3.37	-2	9	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	909	63.01	1.46	12	0.23	166.00	7177.00	17580	20230228	-40.50	9650	20231031	8.39	13120	-20.27	20240111	10400	0.58	20240306	16900	-38.11	20230404	9650	8.39	20231031	5.27	N	039290	500	43 억		143720	N	N	0	N	00	N
140	20240306	140412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10500	-20	5	-0.19	158708880	15075	45.95	10400	10690	10400	13670	7370	10520	10527.95	3.37	-264	-253	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	913	63.25	1.46	12	0.17	166.00	7177.00	17580	20230228	-40.27	9650	20231031	8.81	13120	-19.97	20240111	10400	0.96	20240306	16900	-37.87	20230404	9650	8.81	20231031	5.27	N	039290	500	43 억		143458	N	N	0	N	00	N
141	20240306	130412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10570	50	2	0.48	106123270	10070	30.70	10400	10690	10400	13670	7370	10520	10538.56	3.38	60	71	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	919	63.67	1.47	12	0.12	166.00	7177.00	17580	20230228	-39.87	9650	20231031	9.53	13120	-19.44	20240111	10400	1.63	20240306	16900	-37.46	20230404	9650	9.53	20231031	5.27	N	039290	500	43 억		143782	N	N	0	N	00	N
142	20240306	120413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10570	50	2	0.48	98022310	9300	28.35	10400	10690	10400	13670	7370	10520	10540.03	3.38	60	71	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	919	63.67	1.47	12	0.11	166.00	7177.00	17580	20230228	-39.87	9650	20231031	9.53	13120	-19.44	20240111	10400	1.63	20240306	16900	-37.46	20230404	9650	9.53	20231031	5.27	N	039290	500	43 억		143782	N	N	0	N	00	N
143	20240306	110412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10580	60	2	0.57	87140970	8269	25.21	10400	10690	10400	13670	7370	10520	10538.27	3.38	141	151	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	920	63.73	1.47	12	0.10	166.00	7177.00	17580	20230228	-39.82	9650	20231031	9.64	13120	-19.36	20240111	10400	1.73	20240306	16900	-37.40	20230404	9650	9.64	20231031	5.27	N	039290	500	43 억		143863	N	N	0	N	00	N
144	20240306	100406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10580	60	2	0.57	59607880	5672	17.29	10400	10610	10400	13670	7370	10520	10509.15	3.38	187	197	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	920	63.73	1.47	12	0.07	166.00	7177.00	17580	20230228	-39.82	9650	20231031	9.64	13120	-19.36	20240111	10400	1.73	20240306	16900	-37.40	20230404	9650	9.64	20231031	5.27	N	039290	500	43 억		143909	N	N	0	N	00	N
145	20240306	090412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10600	80	2	0.76	19751740	1891	5.76	10400	10600	10400	13670	7370	10520	10445.13	3.38	189	199	10873	10696	10603	10426	10333	10650	10380	43	3150	500	7780	10	1	8693978	922	63.86	1.48	12	0.02	166.00	7177.00	17580	20230228	-39.70	9650	20231031	9.84	13120	-19.21	20240111	10400	1.92	20240306	16900	-37.28	20230404	9650	9.84	20231031	5.27	N	039290	500	43 억		143911	N	N	0	N	00	N
146	20240305	160409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10520	-270	5	-2.50	347682420	32787	113.15	10700	10780	10510	14020	7560	10790	10604.49	3.37	-5912	-5302	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	915	63.37	1.47	12	0.38	166.00	7177.00	17580	20230228	-40.16	9650	20231031	9.02	13120	-19.82	20240111	10510	0.10	20240305	16900	-37.75	20230404	9650	9.02	20231031	5.22	N	039290	500	43 억		143722	N	N	0	N	00	N
147	20240305	150411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10560	-230	5	-2.13	311283280	29328	101.21	10700	10780	10510	14020	7560	10790	10613.81	3.38	-5653	-5030	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	918	63.61	1.47	12	0.34	166.00	7177.00	17580	20230228	-39.93	9650	20231031	9.43	13120	-19.51	20240111	10510	0.48	20240305	16900	-37.51	20230404	9650	9.43	20231031	5.22	N	039290	500	43 억		143981	N	N	0	N	00	N
148	20240305	140405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10590	-200	5	-1.85	212010220	19914	68.73	10700	10780	10590	14020	7560	10790	10646.23	3.38	-5647	-4973	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	921	63.80	1.48	12	0.23	166.00	7177.00	17580	20230228	-39.76	9650	20231031	9.74	13120	-19.28	20240111	10590	0.00	20240305	16900	-37.34	20230404	9650	9.74	20231031	5.22	N	039290	500	43 억		143987	N	N	0	N	00	N
149	20240305	130407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10650	-140	5	-1.30	155614010	14600	50.39	10700	10780	10630	14020	7560	10790	10658.41	3.43	-3627	-3153	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	926	64.16	1.48	12	0.17	166.00	7177.00	17580	20230228	-39.42	9650	20231031	10.36	13120	-18.83	20240111	10610	0.38	20240207	16900	-36.98	20230404	9650	10.36	20231031	5.22	N	039290	500	43 억		146007	N	N	0	N	00	N
150	20240305	120407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10640	-150	5	-1.39	126019780	11817	40.78	10700	10780	10630	14020	7560	10790	10664.18	3.43	-3617	-3143	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	925	64.10	1.48	12	0.14	166.00	7177.00	17580	20230228	-39.48	9650	20231031	10.26	13120	-18.90	20240111	10610	0.28	20240207	16900	-37.04	20230404	9650	10.26	20231031	5.22	N	039290	500	43 억		146017	N	N	0	N	00	N
151	20240305	110408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10670	-120	5	-1.11	110972280	10403	35.90	10700	10780	10630	14020	7560	10790	10667.23	3.43	-3327	-3073	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	928	64.28	1.49	12	0.12	166.00	7177.00	17580	20230228	-39.31	9650	20231031	10.57	13120	-18.67	20240111	10610	0.57	20240207	16900	-36.86	20230404	9650	10.57	20231031	5.22	N	039290	500	43 억		146307	N	N	0	N	00	N
152	20240305	100405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10680	-110	5	-1.02	80538710	7545	26.04	10700	10780	10630	14020	7560	10790	10674.31	3.44	-3089	-2835	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	929	64.34	1.49	12	0.09	166.00	7177.00	17580	20230228	-39.25	9650	20231031	10.67	13120	-18.60	20240111	10610	0.66	20240207	16900	-36.80	20230404	9650	10.67	20231031	5.22	N	039290	500	43 억		146545	N	N	0	N	00	N
153	20240305	090405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10700	-90	5	-0.83	8505330	795	2.74	10700	10700	10680	14020	7560	10790	10697.48	3.51	-213	-213	11203	10996	10843	10636	10483	10970	10610	43	3230	500	7980	10	1	8693978	930	64.46	1.49	12	0.01	166.00	7177.00	17580	20230228	-39.14	9650	20231031	10.88	13120	-18.45	20240111	10610	0.85	20240207	16900	-36.69	20230404	9650	10.88	20231031	5.22	N	039290	500	43 억		149421	N	N	0	N	00	N
154	20240304	160405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10790	50	2	0.47	310937380	28823	74.85	10790	11050	10690	13960	7520	10740	10787.81	3.51	5137	5137	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	938	65.00	1.50	12	0.33	166.00	7177.00	17580	20230228	-38.62	9650	20231031	11.81	13120	-17.76	20240111	10610	1.70	20240207	16900	-36.15	20230404	9650	11.81	20231031	5.17	N	039290	500	43 억		149634	N	N	0	N	00	N
155	20240304	150404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10770	30	2	0.28	294895080	27334	70.98	10790	11050	10690	13960	7520	10740	10788.58	3.51	5205	5205	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	936	64.88	1.50	12	0.31	166.00	7177.00	17580	20230228	-38.74	9650	20231031	11.61	13120	-17.91	20240111	10610	1.51	20240207	16900	-36.27	20230404	9650	11.61	20231031	5.17	N	039290	500	43 억		149702	N	N	0	N	00	N
156	20240304	140343	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10760	20	2	0.19	261278320	24209	62.87	10790	11050	10690	13960	7520	10740	10792.61	3.49	4330	4330	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	935	64.82	1.50	12	0.28	166.00	7177.00	17580	20230228	-38.79	9650	20231031	11.50	13120	-17.99	20240111	10610	1.41	20240207	16900	-36.33	20230404	9650	11.50	20231031	5.17	N	039290	500	43 억		148827	N	N	0	N	00	N
157	20240304	130401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10830	90	2	0.84	230447150	21348	55.44	10790	11050	10690	13960	7520	10740	10794.79	3.49	4360	4360	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	942	65.24	1.51	12	0.25	166.00	7177.00	17580	20230228	-38.40	9650	20231031	12.23	13120	-17.45	20240111	10610	2.07	20240207	16900	-35.92	20230404	9650	12.23	20231031	5.17	N	039290	500	43 억		148857	N	N	0	N	00	N
158	20240304	120345	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10810	70	2	0.65	219179600	20306	52.73	10790	11050	10690	13960	7520	10740	10793.83	3.49	4188	4211	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	940	65.12	1.51	12	0.23	166.00	7177.00	17580	20230228	-38.51	9650	20231031	12.02	13120	-17.61	20240111	10610	1.89	20240207	16900	-36.04	20230404	9650	12.02	20231031	5.17	N	039290	500	43 억		148685	N	N	0	N	00	N
159	20240304	110400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10790	50	2	0.47	190305940	17634	45.79	10790	11050	10690	13960	7520	10740	10791.99	3.50	4750	4772	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	938	65.00	1.50	12	0.20	166.00	7177.00	17580	20230228	-38.62	9650	20231031	11.81	13120	-17.76	20240111	10610	1.70	20240207	16900	-36.15	20230404	9650	11.81	20231031	5.17	N	039290	500	43 억		149247	N	N	0	N	00	N
160	20240304	100400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10980	240	2	2.23	148269210	13748	35.70	10790	11050	10690	13960	7520	10740	10784.78	3.53	5864	5863	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	955	66.14	1.53	12	0.16	166.00	7177.00	17580	20230228	-37.54	9650	20231031	13.78	13120	-16.31	20240111	10610	3.49	20240207	16900	-35.03	20230404	9650	13.78	20231031	5.17	N	039290	500	43 억		150361	N	N	0	N	00	N
161	20240304	090400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10750	10	2	0.09	27225410	2531	6.57	10790	10790	10750	13960	7520	10740	10756.78	3.43	1547	1546	11033	10886	10783	10636	10533	10835	10585	43	3220	500	7940	10	1	8693978	935	64.76	1.50	12	0.03	166.00	7177.00	17580	20230228	-38.85	9650	20231031	11.40	13120	-18.06	20240111	10610	1.32	20240207	16900	-36.39	20230404	9650	11.40	20231031	5.17	N	039290	500	43 억		146044	N	N	0	N	00	N