KissMeData/036800/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160449	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22400	-400	5	-1.75	68355850	3035	44.62	22600	22800	22300	29600	16000	22800	22522.84	23.83	-530	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2240	7.40	0.65	12	0.03	3028.00	34561.00	25300	20230630	-11.46	19910	20231024	12.51	23550	-4.88	20240425	20000	12.00	20240118	25300	-11.46	20230630	19910	12.51	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
3	20240430	150450	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22600	-200	5	-0.88	55309950	2452	36.05	22600	22800	22450	29600	16000	22800	22557.08	23.83	-503	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2260	7.46	0.65	12	0.02	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
4	20240430	140451	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22650	-150	5	-0.66	49512650	2194	32.26	22600	22800	22450	29600	16000	22800	22567.30	23.83	-493	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2265	7.48	0.66	12	0.02	3028.00	34561.00	25300	20230630	-10.47	19910	20231024	13.76	23550	-3.82	20240425	20000	13.25	20240118	25300	-10.47	20230630	19910	13.76	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
5	20240430	130449	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22600	-200	5	-0.88	40720600	1803	26.51	22600	22800	22500	29600	16000	22800	22584.91	23.83	-432	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2260	7.46	0.65	12	0.02	3028.00	34561.00	25300	20230630	-10.67	19910	20231024	13.51	23550	-4.03	20240425	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
6	20240430	120450	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22550	-250	5	-1.10	31938100	1413	20.77	22600	22800	22500	29600	16000	22800	22603.04	23.83	-360	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2255	7.45	0.65	12	0.01	3028.00	34561.00	25300	20230630	-10.87	19910	20231024	13.26	23550	-4.25	20240425	20000	12.75	20240118	25300	-10.87	20230630	19910	13.26	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
7	20240430	110449	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22650	-150	5	-0.66	28148450	1245	18.30	22600	22800	22550	29600	16000	22800	22609.20	23.83	-246	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2265	7.48	0.66	12	0.01	3028.00	34561.00	25300	20230630	-10.47	19910	20231024	13.76	23550	-3.82	20240425	20000	13.25	20240118	25300	-10.47	20230630	19910	13.76	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
8	20240430	100447	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22750	-50	5	-0.22	13369600	591	8.69	22600	22800	22600	29600	16000	22800	22622.00	23.83	40	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2275	7.51	0.66	12	0.01	3028.00	34561.00	25300	20230630	-10.08	19910	20231024	14.26	23550	-3.40	20240425	20000	13.75	20240118	25300	-10.08	20230630	19910	14.26	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
9	20240430	090456	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22800	0	3	0.00	10289200	455	6.69	22600	22800	22600	29600	16000	22800	22613.63	23.83	53	23733	23266	23033	22566	22333	23150	22450	50	6800	500	16870	50	1	10000000	2280	7.53	0.66	12	0.00	3028.00	34561.00	25300	20230630	-9.88	19910	20231024	14.52	23550	-3.18	20240425	20000	14.00	20240118	25300	-9.88	20230630	19910	14.52	20231024	0.13	N	036800	500	50 억	2383248	N	N	0	N	N
10	20240429	160437	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22800	-700	5	-2.98	155993800	6797	88.01	23350	23500	22800	30550	16450	23500	22953.48	23.84	-1164	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2280	7.53	0.66	12	0.07	3028.00	34561.00	25300	20230630	-9.88	19910	20231024	14.52	23550	-3.18	20240425	20000	14.00	20240118	25300	-9.88	20230630	19910	14.52	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
11	20240429	150448	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22850	-650	5	-2.77	139521650	6076	78.67	23350	23500	22800	30550	16450	23500	22962.75	23.84	-923	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2285	7.55	0.66	12	0.06	3028.00	34561.00	25300	20230630	-9.68	19910	20231024	14.77	23550	-2.97	20240425	20000	14.25	20240118	25300	-9.68	20230630	19910	14.77	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
12	20240429	140434	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22800	-700	5	-2.98	125721600	5472	70.85	23350	23500	22800	30550	16450	23500	22975.44	23.84	-622	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2280	7.53	0.66	12	0.05	3028.00	34561.00	25300	20230630	-9.88	19910	20231024	14.52	23550	-3.18	20240425	20000	14.00	20240118	25300	-9.88	20230630	19910	14.52	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
13	20240429	130448	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22900	-600	5	-2.55	114225850	4969	64.34	23350	23500	22850	30550	16450	23500	22987.69	23.84	-313	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2290	7.56	0.66	12	0.05	3028.00	34561.00	25300	20230630	-9.49	19910	20231024	15.02	23550	-2.76	20240425	20000	14.50	20240118	25300	-9.49	20230630	19910	15.02	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
14	20240429	120447	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22900	-600	5	-2.55	92262900	4011	51.94	23350	23500	22850	30550	16450	23500	23002.47	23.84	-61	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2290	7.56	0.66	12	0.04	3028.00	34561.00	25300	20230630	-9.49	19910	20231024	15.02	23550	-2.76	20240425	20000	14.50	20240118	25300	-9.49	20230630	19910	15.02	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
15	20240429	110435	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22950	-550	5	-2.34	78333550	3402	44.05	23350	23500	22850	30550	16450	23500	23025.73	23.84	-17	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2295	7.58	0.66	12	0.03	3028.00	34561.00	25300	20230630	-9.29	19910	20231024	15.27	23550	-2.55	20240425	20000	14.75	20240118	25300	-9.29	20230630	19910	15.27	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
16	20240429	100448	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23050	-450	5	-1.91	31384900	1354	17.53	23350	23500	23050	30550	16450	23500	23179.39	23.84	-204	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2305	7.61	0.67	12	0.01	3028.00	34561.00	25300	20230630	-8.89	19910	20231024	15.77	23550	-2.12	20240425	20000	15.25	20240118	25300	-8.89	20230630	19910	15.77	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
17	20240429	090448	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23500	0	3	0.00	5785250	248	3.21	23350	23500	23300	30550	16450	23500	23327.62	23.84	-215	23733	23616	23383	23266	23033	23675	23325	50	7050	500	17390	50	1	10000000	2350	7.76	0.68	12	0.00	3028.00	34561.00	25300	20230630	-7.11	19910	20231024	18.03	23550	-0.21	20240425	20000	17.50	20240118	25300	-7.11	20230630	19910	18.03	20231024	0.13	N	036800	500	50 억	2384153	N	N	0	N	N
18	20240426	160446	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23500	250	2	1.08	180732200	7722	60.09	23250	23500	23150	30200	16300	23250	23404.86	23.85	-1147	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2350	7.76	0.68	12	0.08	3028.00	34561.00	25350	20230420	-7.30	19910	20231024	18.03	23550	-0.21	20240425	20000	17.50	20240118	25300	-7.11	20230630	19910	18.03	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
19	20240426	150447	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23500	250	2	1.08	176033600	7522	58.53	23250	23500	23150	30200	16300	23250	23402.52	23.85	-1219	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2350	7.76	0.68	12	0.08	3028.00	34561.00	25350	20230420	-7.30	19910	20231024	18.03	23550	-0.21	20240425	20000	17.50	20240118	25300	-7.11	20230630	19910	18.03	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
20	20240426	140445	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23500	250	2	1.08	152783200	6531	50.82	23250	23500	23150	30200	16300	23250	23393.56	23.85	-805	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2350	7.76	0.68	12	0.07	3028.00	34561.00	25350	20230420	-7.30	19910	20231024	18.03	23550	-0.21	20240425	20000	17.50	20240118	25300	-7.11	20230630	19910	18.03	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
21	20240426	130444	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23450	200	2	0.86	95257950	4079	31.74	23250	23500	23150	30200	16300	23250	23353.29	23.85	-594	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2345	7.74	0.68	12	0.04	3028.00	34561.00	25350	20230420	-7.50	19910	20231024	17.78	23550	-0.42	20240425	20000	17.25	20240118	25300	-7.31	20230630	19910	17.78	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
22	20240426	120444	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23300	50	2	0.22	39434000	1694	13.18	23250	23500	23150	30200	16300	23250	23278.65	23.85	-255	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2330	7.69	0.67	12	0.02	3028.00	34561.00	25350	20230420	-8.09	19910	20231024	17.03	23550	-1.06	20240425	20000	16.50	20240118	25300	-7.91	20230630	19910	17.03	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
23	20240426	110445	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23400	150	2	0.65	37619350	1616	12.57	23250	23500	23150	30200	16300	23250	23279.32	23.85	-253	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2340	7.73	0.68	12	0.02	3028.00	34561.00	25350	20230420	-7.69	19910	20231024	17.53	23550	-0.64	20240425	20000	17.00	20240118	25300	-7.51	20230630	19910	17.53	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
24	20240426	100444	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23500	250	2	1.08	10532450	452	3.52	23250	23500	23150	30200	16300	23250	23302.00	23.85	1	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2350	7.76	0.68	12	0.00	3028.00	34561.00	25350	20230420	-7.30	19910	20231024	18.03	23550	-0.21	20240425	20000	17.50	20240118	25300	-7.11	20230630	19910	18.03	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
25	20240426	090447	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	23450	200	2	0.86	280750	12	0.09	23250	23450	23250	30200	16300	23250	23409.09	23.85	-4	23950	23600	23200	22850	22450	23775	23025	50	6950	500	17200	50	1	10000000	2345	7.74	0.68	12	0.00	3028.00	34561.00	25350	20230420	-7.50	19910	20231024	17.78	23550	-0.42	20240425	20000	17.25	20240118	25300	-7.31	20230630	19910	17.78	20231024	0.13	N	036800	500	50 억	2385387	N	N	0	N	N
26	20240425	160441	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23250	300	2	1.31	299886350	12851	96.46	22900	23550	22800	29800	16100	22950	23335.64	23.84	1780	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2325	7.68	0.67	12	0.13	3028.00	34561.00	25400	20230419	-8.46	19910	20231024	16.78	23550	-1.27	20240425	20000	16.25	20240118	25300	-8.10	20230630	19910	16.78	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
27	20240425	150446	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23300	350	2	1.53	293639550	12582	94.45	22900	23550	22800	29800	16100	22950	23338.07	23.84	1921	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2330	7.69	0.67	12	0.13	3028.00	34561.00	25400	20230419	-8.27	19910	20231024	17.03	23550	-1.06	20240425	20000	16.50	20240118	25300	-7.91	20230630	19910	17.03	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
28	20240425	140443	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23500	550	2	2.40	268531550	11510	86.40	22900	23550	22800	29800	16100	22950	23330.28	23.84	2402	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2350	7.76	0.68	12	0.12	3028.00	34561.00	25400	20230419	-7.48	19910	20231024	18.03	23550	-0.21	20240425	20000	17.50	20240118	25300	-7.11	20230630	19910	18.03	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
29	20240425	130444	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23550	600	2	2.61	188050450	8079	60.64	22900	23550	22800	29800	16100	22950	23276.45	23.84	2541	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2355	7.78	0.68	12	0.08	3028.00	34561.00	25400	20230419	-7.28	19910	20231024	18.28	23550	0.00	20240425	20000	17.75	20240118	25300	-6.92	20230630	19910	18.28	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
30	20240425	120442	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23250	300	2	1.31	93536050	4046	30.37	22900	23400	22800	29800	16100	22950	23118.15	23.84	1503	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2325	7.68	0.67	12	0.04	3028.00	34561.00	25400	20230419	-8.46	19910	20231024	16.78	23400	-0.64	20240425	20000	16.25	20240118	25300	-8.10	20230630	19910	16.78	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
31	20240425	110444	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23100	150	2	0.65	58278550	2531	19.00	22900	23200	22800	29800	16100	22950	23025.90	23.84	815	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2310	7.63	0.67	12	0.03	3028.00	34561.00	25400	20230419	-9.06	19910	20231024	16.02	23350	-1.07	20240424	20000	15.50	20240118	25300	-8.70	20230630	19910	16.02	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
32	20240425	100442	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23150	200	2	0.87	17544200	761	5.71	22900	23200	22800	29800	16100	22950	23054.14	23.84	172	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2315	7.65	0.67	12	0.01	3028.00	34561.00	25400	20230419	-8.86	19910	20231024	16.27	23350	-0.86	20240424	20000	15.75	20240118	25300	-8.50	20230630	19910	16.27	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
33	20240425	090444	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23100	150	2	0.65	4240400	185	1.39	22900	23100	22800	29800	16100	22950	22921.08	23.84	131	23483	23216	23083	22816	22683	23150	22750	50	6850	500	16980	50	1	10000000	2310	7.63	0.67	12	0.00	3028.00	34561.00	25400	20230419	-9.06	19910	20231024	16.02	23350	-1.07	20240424	20000	15.50	20240118	25300	-8.70	20230630	19910	16.02	20231024	0.15	N	036800	500	50 억	2383625	N	N	133	N	N
34	20240424	160442	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22950	-300	5	-1.29	307986000	13296	103.66	23200	23350	22950	30200	16300	23250	23163.82	23.87	-2392	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2295	7.58	0.66	12	0.13	3028.00	34561.00	25400	20230419	-9.65	19910	20231024	15.27	23350	-1.71	20240424	20000	14.75	20240118	25300	-9.29	20230630	19910	15.27	20231024	0.19	N	036800	500	50 억	2386574	N	N	133	N	N
35	20240424	150442	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23300	50	2	0.22	287412100	12402	96.69	23200	23350	22950	30200	16300	23250	23174.66	23.87	-2212	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2330	7.69	0.67	12	0.12	3028.00	34561.00	25400	20230419	-8.27	19910	20231024	17.03	23350	-0.21	20240424	20000	16.50	20240118	25300	-7.91	20230630	19910	17.03	20231024	0.19	N	036800	500	50 억	2386574	N	N	36	N	N
36	20240424	140441	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23250	0	3	0.00	214877150	9280	72.35	23200	23300	22950	30200	16300	23250	23154.87	23.87	-1602	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2325	7.68	0.67	12	0.09	3028.00	34561.00	25400	20230419	-8.46	19910	20231024	16.78	23300	0.00	20240422	20000	16.25	20240118	25300	-8.10	20230630	19910	16.78	20231024	0.19	N	036800	500	50 억	2386574	N	N	36	N	N
37	20240424	130446	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23300	50	2	0.22	158923150	6872	53.57	23200	23300	22950	30200	16300	23250	23126.19	23.87	-906	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2330	7.69	0.67	12	0.07	3028.00	34561.00	25400	20230419	-8.27	19910	20231024	17.03	23300	0.00	20240422	20000	16.50	20240118	25300	-7.91	20230630	19910	17.03	20231024	0.19	N	036800	500	50 억	2386574	N	N	36	N	N
38	20240424	120442	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23100	-150	5	-0.65	99813900	4328	33.74	23200	23300	22950	30200	16300	23250	23062.36	23.87	-842	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2310	7.63	0.67	12	0.04	3028.00	34561.00	25400	20230419	-9.06	19910	20231024	16.02	23300	0.00	20240422	20000	15.50	20240118	25300	-8.70	20230630	19910	16.02	20231024	0.19	N	036800	500	50 억	2386574	N	N	36	N	N
39	20240424	110441	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23050	-200	5	-0.86	76495000	3316	25.85	23200	23300	22950	30200	16300	23250	23068.46	23.87	-782	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2305	7.61	0.67	12	0.03	3028.00	34561.00	25400	20230419	-9.25	19910	20231024	15.77	23300	0.00	20240422	20000	15.25	20240118	25300	-8.89	20230630	19910	15.77	20231024	0.19	N	036800	500	50 억	2386574	N	N	36	N	N
40	20240424	100440	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23100	-150	5	-0.65	27800300	1200	9.36	23200	23300	23000	30200	16300	23250	23166.92	23.87	-331	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2310	7.63	0.67	12	0.01	3028.00	34561.00	25400	20230419	-9.06	19910	20231024	16.02	23300	0.00	20240422	20000	15.50	20240118	25300	-8.70	20230630	19910	16.02	20231024	0.19	N	036800	500	50 억	2386574	N	N	36	N	N
41	20240424	090442	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23300	50	2	0.22	9540150	410	3.20	23200	23300	23200	30200	16300	23250	23268.66	23.87	-88	23683	23466	23083	22866	22483	23575	22975	50	6950	500	17200	50	1	10000000	2330	7.69	0.67	12	0.00	3028.00	34561.00	25400	20230419	-8.27	19910	20231024	17.03	23300	0.00	20240422	20000	16.50	20240118	25300	-7.91	20230630	19910	17.03	20231024	0.19	N	036800	500	50 억	2386574	N	N	36	N	N
42	20240423	160432	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23250	500	2	2.20	296373250	12819	45.64	22700	23300	22700	29550	15950	22750	23119.84	23.89	-1436	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2325	7.68	0.67	12	0.13	3028.00	34561.00	25400	20230419	-8.46	19910	20231024	16.78	23300	0.00	20240422	20000	16.25	20240118	25300	-8.10	20230630	19910	16.78	20231024	0.20	N	036800	500	50 억	2388830	N	N	36	N	N
43	20240423	150440	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23150	400	2	1.76	283934900	12282	43.73	22700	23300	22700	29550	15950	22750	23117.97	23.89	-1652	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2315	7.65	0.67	12	0.12	3028.00	34561.00	25400	20230419	-8.86	19910	20231024	16.27	23300	0.00	20240422	20000	15.75	20240118	25300	-8.50	20230630	19910	16.27	20231024	0.20	N	036800	500	50 억	2388830	N	N	258	N	N
44	20240423	140441	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23150	400	2	1.76	238082950	10302	36.68	22700	23300	22700	29550	15950	22750	23110.36	23.89	-1131	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2315	7.65	0.67	12	0.10	3028.00	34561.00	25400	20230419	-8.86	19910	20231024	16.27	23300	0.00	20240422	20000	15.75	20240118	25300	-8.50	20230630	19910	16.27	20231024	0.20	N	036800	500	50 억	2388830	N	N	258	N	N
45	20240423	130438	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23250	500	2	2.20	181368500	7858	27.98	22700	23300	22700	29550	15950	22750	23080.75	23.89	173	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2325	7.68	0.67	12	0.08	3028.00	34561.00	25400	20230419	-8.46	19910	20231024	16.78	23300	0.00	20240422	20000	16.25	20240118	25300	-8.10	20230630	19910	16.78	20231024	0.20	N	036800	500	50 억	2388830	N	N	258	N	N
46	20240423	120439	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23050	300	2	1.32	94461700	4115	14.65	22700	23250	22700	29550	15950	22750	22955.46	23.89	-314	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2305	7.61	0.67	12	0.04	3028.00	34561.00	25400	20230419	-9.25	19910	20231024	15.77	23300	-1.07	20240422	20000	15.25	20240118	25300	-8.89	20230630	19910	15.77	20231024	0.20	N	036800	500	50 억	2388830	N	N	258	N	N
47	20240423	110438	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23050	300	2	1.32	61333000	2675	9.52	22700	23250	22700	29550	15950	22750	22928.22	23.89	-367	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2305	7.61	0.67	12	0.03	3028.00	34561.00	25400	20230419	-9.25	19910	20231024	15.77	23300	-1.07	20240422	20000	15.25	20240118	25300	-8.89	20230630	19910	15.77	20231024	0.20	N	036800	500	50 억	2388830	N	N	258	N	N
48	20240423	100439	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22800	50	2	0.22	56596300	2469	8.79	22700	23250	22700	29550	15950	22750	22922.76	23.89	-372	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2280	7.53	0.66	12	0.02	3028.00	34561.00	25400	20230419	-10.24	19910	20231024	14.52	23300	-2.15	20240422	20000	14.00	20240118	25300	-9.88	20230630	19910	14.52	20231024	0.20	N	036800	500	50 억	2388830	N	N	258	N	N
49	20240423	090439	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22750	0	3	0.00	772650	34	0.12	22700	22900	22700	29550	15950	22750	22725.00	23.89	-18	23583	23166	22883	22466	22183	23100	22400	50	6800	500	16830	50	1	10000000	2275	7.51	0.66	12	0.00	3028.00	34561.00	25400	20230419	-10.43	19910	20231024	14.26	23300	-2.36	20240422	20000	13.75	20240118	25300	-10.08	20230630	19910	14.26	20231024	0.20	N	036800	500	50 억	2388830	N	N	258	N	N
50	20240422	160438	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22750	-100	5	-0.44	646507600	28080	185.90	22750	23300	22600	29700	16000	22850	23023.77	23.88	2683	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2275	7.51	0.66	12	0.28	3028.00	34561.00	25400	20230419	-10.43	19910	20231024	14.26	23300	-2.36	20240422	20000	13.75	20240118	25300	-10.08	20230630	19910	14.26	20231024	0.20	N	036800	500	50 억	2388293	N	N	258	N	N
51	20240422	150437	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23150	300	2	1.31	604181200	26223	173.60	22750	23300	22600	29700	16000	22850	23040.13	23.88	2167	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2315	7.65	0.67	12	0.26	3028.00	34561.00	25400	20230419	-8.86	19910	20231024	16.27	23300	-0.64	20240422	20000	15.75	20240118	25300	-8.50	20230630	19910	16.27	20231024	0.20	N	036800	500	50 억	2388293	N	N	3	N	N
52	20240422	140437	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23150	300	2	1.31	562857750	24434	161.76	22750	23300	22600	29700	16000	22850	23035.84	23.88	2644	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2315	7.65	0.67	12	0.24	3028.00	34561.00	25400	20230419	-8.86	19910	20231024	16.27	23300	-0.64	20240422	20000	15.75	20240118	25300	-8.50	20230630	19910	16.27	20231024	0.20	N	036800	500	50 억	2388293	N	N	3	N	N
53	20240422	130436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22900	50	2	0.22	475713700	20663	136.80	22750	23300	22600	29700	16000	22850	23022.49	23.88	3997	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2290	7.56	0.66	12	0.21	3028.00	34561.00	25400	20230419	-9.84	19910	20231024	15.02	23300	-1.72	20240422	20000	14.50	20240118	25300	-9.49	20230630	19910	15.02	20231024	0.20	N	036800	500	50 억	2388293	N	N	3	N	N
54	20240422	120436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23000	150	2	0.66	384630450	16695	110.53	22750	23300	22600	29700	16000	22850	23038.66	23.88	3157	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2300	7.60	0.67	12	0.17	3028.00	34561.00	25400	20230419	-9.45	19910	20231024	15.52	23300	-1.29	20240422	20000	15.00	20240118	25300	-9.09	20230630	19910	15.52	20231024	0.20	N	036800	500	50 억	2388293	N	N	3	N	N
55	20240422	110436	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23000	150	2	0.66	348952850	15142	100.24	22750	23300	22600	29700	16000	22850	23045.36	23.88	3725	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2300	7.60	0.67	12	0.15	3028.00	34561.00	25400	20230419	-9.45	19910	20231024	15.52	23300	-1.29	20240422	20000	15.00	20240118	25300	-9.09	20230630	19910	15.52	20231024	0.20	N	036800	500	50 억	2388293	N	N	3	N	N
56	20240422	100437	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	23100	250	2	1.09	253020900	10975	72.66	22750	23300	22600	29700	16000	22850	23054.30	23.88	3711	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2310	7.63	0.67	12	0.11	3028.00	34561.00	25400	20230419	-9.06	19910	20231024	16.02	23300	-0.86	20240422	20000	15.50	20240118	25300	-8.70	20230630	19910	16.02	20231024	0.20	N	036800	500	50 억	2388293	N	N	3	N	N
57	20240422	090437	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22600	-250	5	-1.09	2615950	115	0.76	22750	22750	22600	29700	16000	22850	22747.39	23.88	-87	23416	23132	22566	22282	21716	23275	22425	50	6850	500	16900	50	1	10000000	2260	7.46	0.65	12	0.00	3028.00	34561.00	25400	20230419	-11.02	19910	20231024	13.51	23200	-2.59	20240206	20000	13.00	20240118	25300	-10.67	20230630	19910	13.51	20231024	0.20	N	036800	500	50 억	2388293	N	N	3	N	N
58	20240419	160419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22850	550	2	2.47	340254050	15071	132.28	22250	22850	22000	28950	15650	22300	22576.52	23.91	848	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2285	7.55	0.66	12	0.15	3028.00	34561.00	25400	20230419	-10.04	19910	20231024	14.77	23200	-1.51	20240206	20000	14.25	20240118	25400	-10.04	20230419	19910	14.77	20231024	0.20	N	036800	500	50 억	2391204	N	N	3	N	N
59	20240419	150422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22750	450	2	2.02	311430250	13807	121.19	22250	22850	22000	28950	15650	22300	22555.97	23.91	497	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2275	7.51	0.66	12	0.14	3028.00	34561.00	25400	20230419	-10.43	19910	20231024	14.26	23200	-1.94	20240206	20000	13.75	20240118	25400	-10.43	20230419	19910	14.26	20231024	0.20	N	036800	500	50 억	2391204	N	N	200	N	N
60	20240419	140417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22600	300	2	1.35	152196600	6790	59.60	22250	22600	22000	28950	15650	22300	22414.82	23.91	-1375	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2260	7.46	0.65	12	0.07	3028.00	34561.00	25400	20230419	-11.02	19910	20231024	13.51	23200	-2.59	20240206	20000	13.00	20240118	25400	-11.02	20230419	19910	13.51	20231024	0.20	N	036800	500	50 억	2391204	N	N	200	N	N
61	20240419	130420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	-150	5	-0.67	60109350	2702	23.72	22250	22450	22000	28950	15650	22300	22246.24	23.91	-544	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2215	7.32	0.64	12	0.03	3028.00	34561.00	25400	20230419	-12.80	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	25400	-12.80	20230419	19910	11.25	20231024	0.20	N	036800	500	50 억	2391204	N	N	200	N	N
62	20240419	120418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-200	5	-0.90	26941400	1218	10.69	22250	22450	22000	28950	15650	22300	22119.38	23.91	-198	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2210	7.30	0.64	12	0.01	3028.00	34561.00	25400	20230419	-12.99	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25400	-12.99	20230419	19910	11.00	20231024	0.20	N	036800	500	50 억	2391204	N	N	200	N	N
63	20240419	110421	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	-200	5	-0.90	12424500	560	4.92	22250	22450	22100	28950	15650	22300	22186.61	23.91	30	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2210	7.30	0.64	12	0.01	3028.00	34561.00	25400	20230419	-12.99	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25400	-12.99	20230419	19910	11.00	20231024	0.20	N	036800	500	50 억	2391204	N	N	200	N	N
64	20240419	100420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	-50	5	-0.22	6934050	312	2.74	22250	22450	22150	28950	15650	22300	22224.52	23.91	80	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2225	7.35	0.64	12	0.00	3028.00	34561.00	25400	20230419	-12.40	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	25400	-12.40	20230419	19910	11.75	20231024	0.20	N	036800	500	50 억	2391204	N	N	200	N	N
65	20240419	090417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	0	3	0.00	556350	25	0.22	22250	22300	22200	28950	15650	22300	22254.00	23.91	-1	23000	22650	22300	21950	21600	22825	22125	50	6650	500	16500	50	1	10000000	2230	7.36	0.65	12	0.00	3028.00	34561.00	25400	20230419	-12.20	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	25400	-12.20	20230419	19910	12.00	20231024	0.20	N	036800	500	50 억	2391204	N	N	200	N	N
66	20240418	160417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	250	2	1.13	255617750	11393	144.53	21950	22650	21950	28650	15450	22050	22436.61	23.91	-92	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2230	7.36	0.65	12	0.11	3028.00	34561.00	25400	20230419	-12.20	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	25400	-12.20	20230419	19910	12.00	20231024	0.21	N	036800	500	50 억	2391326	N	N	200	N	N
67	20240418	150418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22500	450	2	2.04	235686300	10500	133.20	21950	22650	21950	28650	15450	22050	22446.31	23.91	-314	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2250	7.43	0.65	12	0.10	3028.00	34561.00	25400	20230419	-11.42	19910	20231024	13.01	23200	-3.02	20240206	20000	12.50	20240118	25400	-11.42	20230419	19910	13.01	20231024	0.21	N	036800	500	50 억	2391326	N	N	75	N	N
68	20240418	140419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22600	550	2	2.49	210100450	9367	118.83	21950	22650	21950	28650	15450	22050	22429.85	23.91	119	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2260	7.46	0.65	12	0.09	3028.00	34561.00	25400	20230419	-11.02	19910	20231024	13.51	23200	-2.59	20240206	20000	13.00	20240118	25400	-11.02	20230419	19910	13.51	20231024	0.21	N	036800	500	50 억	2391326	N	N	75	N	N
69	20240418	130418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22300	250	2	1.13	108680100	4867	61.74	21950	22500	21950	28650	15450	22050	22330.00	23.91	505	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2230	7.36	0.65	12	0.05	3028.00	34561.00	25400	20230419	-12.20	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	25400	-12.20	20230419	19910	12.00	20231024	0.21	N	036800	500	50 억	2391326	N	N	75	N	N
70	20240418	120417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22200	150	2	0.68	55708450	2504	31.76	21950	22500	21950	28650	15450	22050	22247.78	23.91	32	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2220	7.33	0.64	12	0.03	3028.00	34561.00	25400	20230419	-12.60	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	25400	-12.60	20230419	19910	11.50	20231024	0.21	N	036800	500	50 억	2391326	N	N	75	N	N
71	20240418	110418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22350	300	2	1.36	42037400	1889	23.96	21950	22500	21950	28650	15450	22050	22253.79	23.91	276	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2235	7.38	0.65	12	0.02	3028.00	34561.00	25400	20230419	-12.01	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	25400	-12.01	20230419	19910	12.26	20231024	0.21	N	036800	500	50 억	2391326	N	N	75	N	N
72	20240418	100418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22250	200	2	0.91	40388750	1815	23.02	21950	22500	21950	28650	15450	22050	22252.75	23.91	285	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2225	7.35	0.64	12	0.02	3028.00	34561.00	25400	20230419	-12.40	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	25400	-12.40	20230419	19910	11.75	20231024	0.21	N	036800	500	50 억	2391326	N	N	75	N	N
73	20240418	090418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	350	2	1.59	1855950	84	1.07	21950	22400	21950	28650	15450	22050	22094.64	23.91	-3	22783	22416	22033	21666	21283	22600	21850	50	6600	500	16310	50	1	10000000	2240	7.40	0.65	12	0.00	3028.00	34561.00	25400	20230419	-11.81	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	25400	-11.81	20230419	19910	12.51	20231024	0.21	N	036800	500	50 억	2391326	N	N	75	N	N
74	20240417	160412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22050	450	2	2.08	175294650	7875	79.27	21650	22400	21650	28050	15150	21600	22259.69	23.92	-318	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2205	7.28	0.64	12	0.08	3028.00	34561.00	25400	20230419	-13.19	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	25400	-13.19	20230419	19910	10.75	20231024	0.22	N	036800	500	50 억	2391756	N	N	75	N	N
75	20240417	150420	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22150	550	2	2.55	169670850	7621	76.71	21650	22400	21650	28050	15150	21600	22263.59	23.92	-213	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2215	7.32	0.64	12	0.08	3028.00	34561.00	25400	20230419	-12.80	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	25400	-12.80	20230419	19910	11.25	20231024	0.22	N	036800	500	50 억	2391756	N	N	160	N	N
76	20240417	140417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	800	2	3.70	138807850	6236	62.77	21650	22400	21650	28050	15150	21600	22259.12	23.92	-18	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2240	7.40	0.65	12	0.06	3028.00	34561.00	25400	20230419	-11.81	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	25400	-11.81	20230419	19910	12.51	20231024	0.22	N	036800	500	50 억	2391756	N	N	160	N	N
77	20240417	130419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22400	800	2	3.70	91168150	4106	41.33	21650	22400	21650	28050	15150	21600	22203.64	23.92	412	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2240	7.40	0.65	12	0.04	3028.00	34561.00	25400	20230419	-11.81	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	25400	-11.81	20230419	19910	12.51	20231024	0.22	N	036800	500	50 억	2391756	N	N	160	N	N
78	20240417	120418	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	350	2	1.62	28443500	1295	13.03	21650	22100	21650	28050	15150	21600	21964.09	23.92	765	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2195	7.25	0.64	12	0.01	3028.00	34561.00	25400	20230419	-13.58	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25400	-13.58	20230419	19910	10.25	20231024	0.22	N	036800	500	50 억	2391756	N	N	160	N	N
79	20240417	110422	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22100	500	2	2.31	22396500	1021	10.28	21650	22100	21650	28050	15150	21600	21935.85	23.92	770	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2210	7.30	0.64	12	0.01	3028.00	34561.00	25400	20230419	-12.99	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25400	-12.99	20230419	19910	11.00	20231024	0.22	N	036800	500	50 억	2391756	N	N	160	N	N
80	20240417	100416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	400	2	1.85	18642750	850	8.56	21650	22100	21650	28050	15150	21600	21932.65	23.92	694	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2200	7.27	0.64	12	0.01	3028.00	34561.00	25400	20230419	-13.39	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	25400	-13.39	20230419	19910	10.50	20231024	0.22	N	036800	500	50 억	2391756	N	N	160	N	N
81	20240417	090415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21800	200	2	0.93	762550	35	0.35	21650	21800	21650	28050	15150	21600	21787.14	23.92	34	22366	21982	21716	21332	21066	22175	21525	50	6450	500	15980	50	1	10000000	2180	7.20	0.63	12	0.00	3028.00	34561.00	25400	20230419	-14.17	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25400	-14.17	20230419	19910	9.49	20231024	0.22	N	036800	500	50 억	2391756	N	N	160	N	N
82	20240416	160419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21600	-150	5	-0.69	214769350	9830	102.24	21500	22100	21450	28250	15250	21750	21848.48	23.92	-189	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2160	7.13	0.62	12	0.10	3028.00	34561.00	25400	20230419	-14.96	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	25400	-14.96	20230419	19910	8.49	20231024	0.22	N	036800	500	50 억	2391938	N	N	160	N	N
83	20240416	150416	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21800	50	2	0.23	207330600	9487	98.67	21500	22100	21450	28250	15250	21750	21854.18	23.92	-244	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2180	7.20	0.63	12	0.09	3028.00	34561.00	25400	20230419	-14.17	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25400	-14.17	20230419	19910	9.49	20231024	0.22	N	036800	500	50 억	2391938	N	N	302	N	N
84	20240416	140415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	150	2	0.69	181046000	8294	86.26	21500	22100	21450	28250	15250	21750	21828.55	23.92	427	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2190	7.23	0.63	12	0.08	3028.00	34561.00	25400	20230419	-13.78	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25400	-13.78	20230419	19910	9.99	20231024	0.22	N	036800	500	50 억	2391938	N	N	302	N	N
85	20240416	130417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	22000	250	2	1.15	126292750	5805	60.37	21500	22050	21450	28250	15250	21750	21755.86	23.92	732	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2200	7.27	0.64	12	0.06	3028.00	34561.00	25400	20230419	-13.39	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	25400	-13.39	20230419	19910	10.50	20231024	0.22	N	036800	500	50 억	2391938	N	N	302	N	N
86	20240416	120419	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21500	-250	5	-1.15	47388450	2198	22.86	21500	21850	21450	28250	15250	21750	21559.80	23.92	380	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2150	7.10	0.62	12	0.02	3028.00	34561.00	25400	20230419	-15.35	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25400	-15.35	20230419	19910	7.99	20231024	0.22	N	036800	500	50 억	2391938	N	N	302	N	N
87	20240416	110417	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21600	-150	5	-0.69	27181050	1260	13.10	21500	21850	21500	28250	15250	21750	21572.26	23.92	399	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2160	7.13	0.62	12	0.01	3028.00	34561.00	25400	20230419	-14.96	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	25400	-14.96	20230419	19910	8.49	20231024	0.22	N	036800	500	50 억	2391938	N	N	302	N	N
88	20240416	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21650	-100	5	-0.46	20811700	965	10.04	21500	21850	21500	28250	15250	21750	21566.53	23.92	285	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2165	7.15	0.63	12	0.01	3028.00	34561.00	25400	20230419	-14.76	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	25400	-14.76	20230419	19910	8.74	20231024	0.22	N	036800	500	50 억	2391938	N	N	302	N	N
89	20240416	090412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21750	0	3	0.00	13377400	622	6.47	21500	21750	21500	28250	15250	21750	21507.07	23.92	158	22516	22132	21616	21232	20716	22325	21425	50	6500	500	16090	50	1	10000000	2175	7.18	0.63	12	0.01	3028.00	34561.00	25400	20230419	-14.37	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	25400	-14.37	20230419	19910	9.24	20231024	0.22	N	036800	500	50 억	2391938	N	N	302	N	N
90	20240415	160411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21750	400	2	1.87	208852250	9615	82.69	21350	22000	21100	27750	14950	21350	21721.54	23.93	-1404	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2175	7.18	0.63	12	0.10	3028.00	34561.00	25600	20230407	-15.04	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	25400	-14.37	20230419	19910	9.24	20231024	0.22	N	036800	500	50 억	2393301	N	N	302	N	N
91	20240415	150415	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	550	2	2.58	198212400	9126	78.48	21350	22000	21100	27750	14950	21350	21719.57	23.93	-1408	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2190	7.23	0.63	12	0.09	3028.00	34561.00	25600	20230407	-14.45	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25400	-13.78	20230419	19910	9.99	20231024	0.22	N	036800	500	50 억	2393301	N	N	283	N	N
92	20240415	140409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21950	600	2	2.81	176461400	8135	69.96	21350	22000	21100	27750	14950	21350	21691.67	23.93	-1112	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2195	7.25	0.64	12	0.08	3028.00	34561.00	25600	20230407	-14.26	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25400	-13.58	20230419	19910	10.25	20231024	0.22	N	036800	500	50 억	2393301	N	N	283	N	N
93	20240415	130408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21700	350	2	1.64	95320400	4411	37.93	21350	21900	21100	27750	14950	21350	21609.76	23.93	-289	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2170	7.17	0.63	12	0.04	3028.00	34561.00	25600	20230407	-15.23	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	25400	-14.57	20230419	19910	8.99	20231024	0.22	N	036800	500	50 억	2393301	N	N	283	N	N
94	20240415	120413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21400	50	2	0.23	35368800	1658	14.26	21350	21550	21100	27750	14950	21350	21332.20	23.93	361	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2140	7.07	0.62	12	0.02	3028.00	34561.00	25600	20230407	-16.41	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	25400	-15.75	20230419	19910	7.48	20231024	0.22	N	036800	500	50 억	2393301	N	N	283	N	N
95	20240415	110412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21400	50	2	0.23	18337250	861	7.40	21350	21450	21100	27750	14950	21350	21297.56	23.93	55	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2140	7.07	0.62	12	0.01	3028.00	34561.00	25600	20230407	-16.41	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	25400	-15.75	20230419	19910	7.48	20231024	0.22	N	036800	500	50 억	2393301	N	N	283	N	N
96	20240415	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21400	50	2	0.23	16112450	757	6.51	21350	21450	21100	27750	14950	21350	21284.52	23.93	46	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2140	7.07	0.62	12	0.01	3028.00	34561.00	25600	20230407	-16.41	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	25400	-15.75	20230419	19910	7.48	20231024	0.22	N	036800	500	50 억	2393301	N	N	283	N	N
97	20240415	090413	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21450	100	2	0.47	535050	25	0.21	21350	21450	21350	27750	14950	21350	21404.17	23.93	-14	22583	21966	21283	20666	19983	21625	20325	50	6400	500	15790	50	1	10000000	2145	7.08	0.62	12	0.00	3028.00	34561.00	25600	20230407	-16.21	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	25400	-15.55	20230419	19910	7.73	20231024	0.22	N	036800	500	50 억	2393301	N	N	283	N	N
98	20240412	160411	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21350	-550	5	-2.51	249385750	11618	533.43	21900	21900	20600	28450	15350	21900	21465.46	23.92	514	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2135	7.05	0.62	12	0.12	3028.00	34561.00	25650	20230406	-16.76	19910	20231024	7.23	23200	-7.97	20240206	20000	6.75	20240118	25400	-15.94	20230419	19910	7.23	20231024	0.22	N	036800	500	50 억	2392467	N	N	283	N	N
99	20240412	150410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21450	-450	5	-2.05	225730900	10511	482.60	21900	21900	20600	28450	15350	21900	21475.68	23.92	464	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2145	7.08	0.62	12	0.11	3028.00	34561.00	25650	20230406	-16.37	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	25400	-15.55	20230419	19910	7.73	20231024	0.22	N	036800	500	50 억	2392467	N	N	0	N	N
100	20240412	140410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21500	-400	5	-1.83	209194150	9741	447.25	21900	21900	20600	28450	15350	21900	21475.63	23.92	690	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2150	7.10	0.62	12	0.10	3028.00	34561.00	25650	20230406	-16.18	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25400	-15.35	20230419	19910	7.99	20231024	0.22	N	036800	500	50 억	2392467	N	N	0	N	N
101	20240412	130408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21450	-450	5	-2.05	206099300	9597	440.63	21900	21900	20600	28450	15350	21900	21475.39	23.92	738	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2145	7.08	0.62	12	0.10	3028.00	34561.00	25650	20230406	-16.37	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	25400	-15.55	20230419	19910	7.73	20231024	0.22	N	036800	500	50 억	2392467	N	N	0	N	N
102	20240412	120410	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21450	-450	5	-2.05	203396400	9471	434.85	21900	21900	20600	28450	15350	21900	21475.70	23.92	782	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2145	7.08	0.62	12	0.09	3028.00	34561.00	25650	20230406	-16.37	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	25400	-15.55	20230419	19910	7.73	20231024	0.22	N	036800	500	50 억	2392467	N	N	0	N	N
103	20240412	110407	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21500	-400	5	-1.83	189723450	8835	405.65	21900	21900	20600	28450	15350	21900	21474.07	23.92	1258	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2150	7.10	0.62	12	0.09	3028.00	34561.00	25650	20230406	-16.18	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25400	-15.35	20230419	19910	7.99	20231024	0.22	N	036800	500	50 억	2392467	N	N	0	N	N
104	20240412	100409	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21600	-300	5	-1.37	182879750	8517	391.05	21900	21900	20600	28450	15350	21900	21472.32	23.92	1212	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2160	7.13	0.62	12	0.09	3028.00	34561.00	25650	20230406	-15.79	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	25400	-14.96	20230419	19910	8.49	20231024	0.22	N	036800	500	50 억	2392467	N	N	0	N	N
105	20240412	090408	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	21900	0	3	0.00	8056900	368	16.90	21900	21900	21800	28450	15350	21900	21893.75	23.92	314	22700	22300	22100	21700	21500	22200	21600	50	6550	500	16200	50	1	10000000	2190	7.23	0.63	12	0.00	3028.00	34561.00	25650	20230406	-14.62	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25400	-13.78	20230419	19910	9.99	20231024	0.22	N	036800	500	50 억	2392467	N	N	0	N	N
106	20240411	160405	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	21900	-550	5	-2.45	48087000	2176	13.52	22400	22500	21900	29150	15750	22450	22102.62	23.92	199	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2190	7.23	0.63	12	0.02	3028.00	34561.00	25850	20230405	-15.28	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25400	-13.78	20230419	19910	9.99	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
107	20240411	150411	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22050	-400	5	-1.78	42913800	1940	12.05	22400	22500	21950	29150	15750	22450	22120.52	23.92	227	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2205	7.28	0.64	12	0.02	3028.00	34561.00	25850	20230405	-14.70	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	25400	-13.19	20230419	19910	10.75	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
108	20240411	140411	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22100	-350	5	-1.56	41369450	1870	11.62	22400	22500	21950	29150	15750	22450	22122.70	23.92	242	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2210	7.30	0.64	12	0.02	3028.00	34561.00	25850	20230405	-14.51	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25400	-12.99	20230419	19910	11.00	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
109	20240411	130402	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22150	-300	5	-1.34	40307800	1822	11.32	22400	22500	21950	29150	15750	22450	22122.83	23.92	224	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2215	7.32	0.64	12	0.02	3028.00	34561.00	25850	20230405	-14.31	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	25400	-12.80	20230419	19910	11.25	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
110	20240411	120408	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22000	-450	5	-2.00	28348800	1278	7.94	22400	22500	22000	29150	15750	22450	22182.16	23.92	96	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2200	7.27	0.64	12	0.01	3028.00	34561.00	25850	20230405	-14.89	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	25400	-13.39	20230419	19910	10.50	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
111	20240411	110405	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22150	-300	5	-1.34	22083600	994	6.18	22400	22500	22050	29150	15750	22450	22216.90	23.92	14	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2215	7.32	0.64	12	0.01	3028.00	34561.00	25850	20230405	-14.31	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	25400	-12.80	20230419	19910	11.25	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
112	20240411	100409	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22200	-250	5	-1.11	13330300	599	3.72	22400	22500	22050	29150	15750	22450	22254.26	23.92	72	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2220	7.33	0.64	12	0.01	3028.00	34561.00	25850	20230405	-14.12	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	25400	-12.60	20230419	19910	11.50	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
113	20240411	090407	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22500	50	2	0.22	2472300	110	0.68	22400	22500	22400	29150	15750	22450	22475.45	23.92	-14	23116	22782	22166	21832	21216	22950	22000	50	6700	500	16610	50	1	10000000	2250	7.43	0.65	12	0.00	3028.00	34561.00	25850	20230405	-12.96	19910	20231024	13.01	23200	-3.02	20240206	20000	12.50	20240118	25400	-11.42	20230419	19910	13.01	20231024	0.22	N	036800	500	50 억	2392248	N	N	221	N	N
114	20240409	160401	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22450	100	2	0.45	355445050	16093	143.44	22350	22500	21550	29050	15650	22350	22086.91	23.93	-480	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2245	7.41	0.65	12	0.16	3028.00	34561.00	25900	20230404	-13.32	19910	20231024	12.76	23200	-3.23	20240206	20000	12.25	20240118	25400	-11.61	20230419	19910	12.76	20231024	0.24	N	036800	500	50 억	2392523	N	N	221	N	N
115	20240409	150403	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22350	0	3	0.00	347006900	15717	140.09	22350	22500	21550	29050	15650	22350	22078.44	23.93	-426	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2235	7.38	0.65	12	0.16	3028.00	34561.00	25900	20230404	-13.71	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	25400	-12.01	20230419	19910	12.26	20231024	0.24	N	036800	500	50 억	2392523	N	N	0	N	N
116	20240409	140406	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22450	100	2	0.45	329904600	14955	133.30	22350	22450	21550	29050	15650	22350	22059.82	23.93	136	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2245	7.41	0.65	12	0.15	3028.00	34561.00	25900	20230404	-13.32	19910	20231024	12.76	23200	-3.23	20240206	20000	12.25	20240118	25400	-11.61	20230419	19910	12.76	20231024	0.24	N	036800	500	50 억	2392523	N	N	0	N	N
117	20240409	130402	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22250	-100	5	-0.45	273104000	12418	110.69	22350	22400	21550	29050	15650	22350	21992.59	23.93	1196	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2225	7.35	0.64	12	0.12	3028.00	34561.00	25900	20230404	-14.09	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	25400	-12.40	20230419	19910	11.75	20231024	0.24	N	036800	500	50 억	2392523	N	N	0	N	N
118	20240409	120405	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22050	-300	5	-1.34	193970400	8861	78.98	22350	22400	21550	29050	15650	22350	21890.35	23.93	1445	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2205	7.28	0.64	12	0.09	3028.00	34561.00	25900	20230404	-14.86	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	25400	-13.19	20230419	19910	10.75	20231024	0.24	N	036800	500	50 억	2392523	N	N	0	N	N
119	20240409	110403	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	21850	-500	5	-2.24	177578950	8115	72.33	22350	22400	21550	29050	15650	22350	21882.80	23.93	1482	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2185	7.22	0.63	12	0.08	3028.00	34561.00	25900	20230404	-15.64	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	25400	-13.98	20230419	19910	9.74	20231024	0.24	N	036800	500	50 억	2392523	N	N	0	N	N
120	20240409	100400	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	21900	-450	5	-2.01	167680750	7662	68.29	22350	22400	21550	29050	15650	22350	21884.72	23.93	1465	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2190	7.23	0.63	12	0.08	3028.00	34561.00	25900	20230404	-15.44	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25400	-13.78	20230419	19910	9.99	20231024	0.24	N	036800	500	50 억	2392523	N	N	0	N	N
121	20240409	090407	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22400	50	2	0.22	9114600	408	3.64	22350	22400	22150	29050	15650	22350	22339.71	23.93	-27	22850	22600	22100	21850	21350	22725	21975	50	6700	500	16530	50	1	10000000	2240	7.40	0.65	12	0.00	3028.00	34561.00	25900	20230404	-13.51	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	25400	-11.81	20230419	19910	12.51	20231024	0.24	N	036800	500	50 억	2392523	N	N	0	N	N
122	20240408	160358	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22350	700	2	3.23	247658250	11207	86.45	21600	22350	21600	28100	15200	21650	22097.59	23.92	496	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2235	7.38	0.65	12	0.11	3028.00	34561.00	25900	20230404	-13.71	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	25400	-12.01	20230419	19910	12.26	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
123	20240408	150403	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22100	450	2	2.08	239674050	10849	83.69	21600	22350	21600	28100	15200	21650	22091.81	23.92	397	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2210	7.30	0.64	12	0.11	3028.00	34561.00	25900	20230404	-14.67	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25400	-12.99	20230419	19910	11.00	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
124	20240408	140405	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22350	700	2	3.23	210479850	9537	73.57	21600	22350	21600	28100	15200	21650	22069.82	23.92	811	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2235	7.38	0.65	12	0.10	3028.00	34561.00	25900	20230404	-13.71	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	25400	-12.01	20230419	19910	12.26	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
125	20240408	130401	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	22150	500	2	2.31	141424350	6437	49.65	21600	22200	21600	28100	15200	21650	21970.54	23.92	1577	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2215	7.32	0.64	12	0.06	3028.00	34561.00	25900	20230404	-14.48	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	25400	-12.80	20230419	19910	11.25	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
126	20240408	120403	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	21800	150	2	0.69	39859350	1833	14.14	21600	21900	21600	28100	15200	21650	21745.42	23.92	-42	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2180	7.20	0.63	12	0.02	3028.00	34561.00	25900	20230404	-15.83	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25400	-14.17	20230419	19910	9.49	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
127	20240408	110404	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	21750	100	2	0.46	34463200	1585	12.23	21600	21900	21600	28100	15200	21650	21743.34	23.92	-36	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2175	7.18	0.63	12	0.02	3028.00	34561.00	25900	20230404	-16.02	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	25400	-14.37	20230419	19910	9.24	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
128	20240408	100400	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	21650	0	3	0.00	10514500	485	3.74	21600	21900	21600	28100	15200	21650	21679.38	23.92	158	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2165	7.15	0.63	12	0.00	3028.00	34561.00	25900	20230404	-16.41	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	25400	-14.76	20230419	19910	8.74	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
129	20240408	090403	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	21900	250	2	1.15	3594250	166	1.28	21600	21900	21600	28100	15200	21650	21652.11	23.92	96	22416	22032	21516	21132	20616	22225	21325	50	6450	500	16020	50	1	10000000	2190	7.23	0.63	12	0.00	3028.00	34561.00	25900	20230404	-15.44	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25400	-13.78	20230419	19910	9.99	20231024	0.24	N	036800	500	50 억	2391954	N	N	28	N	N
130	20240405	160404	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21650	150	2	0.70	279917850	12964	121.40	21000	21900	21000	27950	15050	21500	21591.48	23.92	288	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2165	7.15	0.63	12	0.13	3028.00	34561.00	25900	20230404	-16.41	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	25850	-16.25	20230405	19910	8.74	20231024	0.24	N	036800	500	50 억	2391675	N	N	28	N	N
131	20240405	150401	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21750	250	2	1.16	276016000	12784	119.71	21000	21900	21000	27950	15050	21500	21590.74	23.92	266	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2175	7.18	0.63	12	0.13	3028.00	34561.00	25900	20230404	-16.02	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	25850	-15.86	20230405	19910	9.24	20231024	0.24	N	036800	500	50 억	2391675	N	N	7	N	N
132	20240405	140359	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21800	300	2	1.40	250382700	11610	108.72	21000	21900	21000	27950	15050	21500	21566.12	23.92	742	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2180	7.20	0.63	12	0.12	3028.00	34561.00	25900	20230404	-15.83	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25850	-15.67	20230405	19910	9.49	20231024	0.24	N	036800	500	50 억	2391675	N	N	7	N	N
133	20240405	130359	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21700	200	2	0.93	195679650	9099	85.20	21000	21750	21000	27950	15050	21500	21505.62	23.92	267	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2170	7.17	0.63	12	0.09	3028.00	34561.00	25900	20230404	-16.22	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	25850	-16.05	20230405	19910	8.99	20231024	0.24	N	036800	500	50 억	2391675	N	N	7	N	N
134	20240405	120400	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	50	2	0.23	142470900	6644	62.22	21000	21750	21000	27950	15050	21500	21443.54	23.92	-96	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2155	7.12	0.62	12	0.07	3028.00	34561.00	25900	20230404	-16.80	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	25850	-16.63	20230405	19910	8.24	20231024	0.24	N	036800	500	50 억	2391675	N	N	7	N	N
135	20240405	110402	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21700	200	2	0.93	134451300	6271	58.72	21000	21750	21000	27950	15050	21500	21440.17	23.92	29	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2170	7.17	0.63	12	0.06	3028.00	34561.00	25900	20230404	-16.22	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	25850	-16.05	20230405	19910	8.99	20231024	0.24	N	036800	500	50 억	2391675	N	N	7	N	N
136	20240405	100333	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21500	0	3	0.00	98806050	4630	43.36	21000	21750	21000	27950	15050	21500	21340.40	23.92	172	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2150	7.10	0.62	12	0.05	3028.00	34561.00	25900	20230404	-16.99	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25850	-16.83	20230405	19910	7.99	20231024	0.24	N	036800	500	50 억	2391675	N	N	7	N	N
137	20240405	090358	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21400	-100	5	-0.47	37770900	1796	16.82	21000	21450	21000	27950	15050	21500	21030.57	23.92	121	21933	21716	21383	21166	20833	21825	21275	50	6450	500	15910	50	1	10000000	2140	7.07	0.62	12	0.02	3028.00	34561.00	25900	20230404	-17.37	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	25850	-17.21	20230405	19910	7.48	20231024	0.24	N	036800	500	50 억	2391675	N	N	7	N	N
138	20240404	160356	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21500	200	2	0.94	228178600	10676	125.76	21450	21600	21050	27650	14950	21300	21373.04	23.92	-28	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2150	7.10	0.62	12	0.11	3028.00	34561.00	25900	20230404	-16.99	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25900	-16.99	20230404	19910	7.99	20231024	0.25	N	036800	500	50 억	2391656	N	N	7	N	N
139	20240404	150355	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21500	200	2	0.94	219967650	10293	121.25	21450	21600	21050	27650	14950	21300	21370.61	23.92	203	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2150	7.10	0.62	12	0.10	3028.00	34561.00	25900	20230404	-16.99	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25900	-16.99	20230404	19910	7.99	20231024	0.25	N	036800	500	50 억	2391656	N	N	2	N	N
140	20240404	140357	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21550	250	2	1.17	195780750	9170	108.02	21450	21550	21050	27650	14950	21300	21350.14	23.92	441	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2155	7.12	0.62	12	0.09	3028.00	34561.00	25900	20230404	-16.80	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	25900	-16.80	20230404	19910	8.24	20231024	0.25	N	036800	500	50 억	2391656	N	N	2	N	N
141	20240404	130354	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21450	150	2	0.70	152139650	7141	84.12	21450	21500	21050	27650	14950	21300	21305.09	23.92	1157	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2145	7.08	0.62	12	0.07	3028.00	34561.00	25900	20230404	-17.18	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	25900	-17.18	20230404	19910	7.73	20231024	0.25	N	036800	500	50 억	2391656	N	N	2	N	N
142	20240404	120355	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21250	-50	5	-0.23	61017000	2878	33.90	21450	21450	21050	27650	14950	21300	21201.18	23.92	-343	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2125	7.02	0.61	12	0.03	3028.00	34561.00	25900	20230404	-17.95	19910	20231024	6.73	23200	-8.41	20240206	20000	6.25	20240118	25900	-17.95	20230404	19910	6.73	20231024	0.25	N	036800	500	50 억	2391656	N	N	2	N	N
143	20240404	110355	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21250	-50	5	-0.23	57346500	2705	31.86	21450	21450	21050	27650	14950	21300	21200.18	23.92	-288	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2125	7.02	0.61	12	0.03	3028.00	34561.00	25900	20230404	-17.95	19910	20231024	6.73	23200	-8.41	20240206	20000	6.25	20240118	25900	-17.95	20230404	19910	6.73	20231024	0.25	N	036800	500	50 억	2391656	N	N	2	N	N
144	20240404	100354	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21300	0	3	0.00	15860650	744	8.76	21450	21450	21300	27650	14950	21300	21318.08	23.92	-246	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2130	7.03	0.62	12	0.01	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.25	N	036800	500	50 억	2391656	N	N	2	N	N
145	20240404	090355	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21450	150	2	0.70	343200	16	0.19	21450	21450	21450	27650	14950	21300	21450.00	23.92	-2	21766	21532	21166	20932	20566	21650	21050	50	6350	500	15760	50	1	10000000	2145	7.08	0.62	12	0.00	3028.00	34561.00	25900	20230404	-17.18	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	25900	-17.18	20230404	19910	7.73	20231024	0.25	N	036800	500	50 억	2391656	N	N	2	N	N
146	20240403	160356	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21300	300	2	1.43	177488600	8440	151.74	20850	21400	20800	27300	14700	21000	21029.29	23.92	-92	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2130	7.03	0.62	12	0.08	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.25	N	036800	500	50 억	2391632	N	N	2	N	N
147	20240403	150353	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21250	250	2	1.19	174029150	8277	148.81	20850	21400	20800	27300	14700	21000	21025.63	23.92	2	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2125	7.02	0.61	12	0.08	3028.00	34561.00	25900	20230404	-17.95	19910	20231024	6.73	23200	-8.41	20240206	20000	6.25	20240118	25900	-17.95	20230404	19910	6.73	20231024	0.25	N	036800	500	50 억	2391632	N	N	102	N	N
148	20240403	140352	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21250	250	2	1.19	157640600	7508	134.99	20850	21350	20800	27300	14700	21000	20996.35	23.92	399	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2125	7.02	0.61	12	0.08	3028.00	34561.00	25900	20230404	-17.95	19910	20231024	6.73	23200	-8.41	20240206	20000	6.25	20240118	25900	-17.95	20230404	19910	6.73	20231024	0.25	N	036800	500	50 억	2391632	N	N	102	N	N
149	20240403	130352	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21000	0	3	0.00	141878650	6766	121.65	20850	21250	20800	27300	14700	21000	20969.35	23.92	637	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2100	6.94	0.61	12	0.07	3028.00	34561.00	25900	20230404	-18.92	19910	20231024	5.47	23200	-9.48	20240206	20000	5.00	20240118	25900	-18.92	20230404	19910	5.47	20231024	0.25	N	036800	500	50 억	2391632	N	N	102	N	N
150	20240403	120354	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21100	100	2	0.48	120417000	5752	103.42	20850	21100	20800	27300	14700	21000	20934.81	23.92	726	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2110	6.97	0.61	12	0.06	3028.00	34561.00	25900	20230404	-18.53	19910	20231024	5.98	23200	-9.05	20240206	20000	5.50	20240118	25900	-18.53	20230404	19910	5.98	20231024	0.25	N	036800	500	50 억	2391632	N	N	102	N	N
151	20240403	110353	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	20900	-100	5	-0.48	71070150	3402	61.17	20850	21100	20800	27300	14700	21000	20890.70	23.92	147	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2090	6.90	0.60	12	0.03	3028.00	34561.00	25900	20230404	-19.31	19910	20231024	4.97	23200	-9.91	20240206	20000	4.50	20240118	25900	-19.31	20230404	19910	4.97	20231024	0.25	N	036800	500	50 억	2391632	N	N	102	N	N
152	20240403	100354	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21050	50	2	0.24	9048550	431	7.75	20850	21100	20850	27300	14700	21000	20994.32	23.92	-60	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2105	6.95	0.61	12	0.00	3028.00	34561.00	25900	20230404	-18.73	19910	20231024	5.73	23200	-9.27	20240206	20000	5.25	20240118	25900	-18.73	20230404	19910	5.73	20231024	0.25	N	036800	500	50 억	2391632	N	N	102	N	N
153	20240403	090354	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21100	100	2	0.48	1940000	93	1.67	20850	21100	20850	27300	14700	21000	20860.22	23.92	-10	21333	21166	21083	20916	20833	21125	20875	50	6300	500	15540	50	1	10000000	2110	6.97	0.61	12	0.00	3028.00	34561.00	25900	20230404	-18.53	19910	20231024	5.98	23200	-9.05	20240206	20000	5.50	20240118	25900	-18.53	20230404	19910	5.98	20231024	0.25	N	036800	500	50 억	2391632	N	N	102	N	N
154	20240402	160345	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21000	-100	5	-0.47	116902600	5539	59.25	21250	21250	21000	27400	14800	21100	21105.36	23.92	-604	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2100	6.94	0.61	12	0.06	3028.00	34561.00	25900	20230404	-18.92	19910	20231024	5.47	23200	-9.48	20240206	20000	5.00	20240118	25900	-18.92	20230404	19910	5.47	20231024	0.24	N	036800	500	50 억	2392033	N	N	102	N	N
155	20240402	150352	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21050	-50	5	-0.24	101180500	4792	51.26	21250	21250	21000	27400	14800	21100	21114.46	23.92	-702	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2105	6.95	0.61	12	0.05	3028.00	34561.00	25900	20230404	-18.73	19910	20231024	5.73	23200	-9.27	20240206	20000	5.25	20240118	25900	-18.73	20230404	19910	5.73	20231024	0.24	N	036800	500	50 억	2392033	N	N	55	N	N
156	20240402	140353	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21200	100	2	0.47	88252750	4180	44.72	21250	21250	21000	27400	14800	21100	21113.10	23.92	-586	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2120	7.00	0.61	12	0.04	3028.00	34561.00	25900	20230404	-18.15	19910	20231024	6.48	23200	-8.62	20240206	20000	6.00	20240118	25900	-18.15	20230404	19910	6.48	20231024	0.24	N	036800	500	50 억	2392033	N	N	55	N	N
157	20240402	130348	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21150	50	2	0.24	67388250	3195	34.18	21250	21250	21000	27400	14800	21100	21091.78	23.92	-309	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2115	6.98	0.61	12	0.03	3028.00	34561.00	25900	20230404	-18.34	19910	20231024	6.23	23200	-8.84	20240206	20000	5.75	20240118	25900	-18.34	20230404	19910	6.23	20231024	0.24	N	036800	500	50 억	2392033	N	N	55	N	N
158	20240402	120347	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21000	-100	5	-0.47	38853950	1843	19.72	21250	21250	21000	27400	14800	21100	21081.90	23.92	-116	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2100	6.94	0.61	12	0.02	3028.00	34561.00	25900	20230404	-18.92	19910	20231024	5.47	23200	-9.48	20240206	20000	5.00	20240118	25900	-18.92	20230404	19910	5.47	20231024	0.24	N	036800	500	50 억	2392033	N	N	55	N	N
159	20240402	110349	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21100	0	3	0.00	26990100	1279	13.68	21250	21250	21000	27400	14800	21100	21102.50	23.92	-36	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2110	6.97	0.61	12	0.01	3028.00	34561.00	25900	20230404	-18.53	19910	20231024	5.98	23200	-9.05	20240206	20000	5.50	20240118	25900	-18.53	20230404	19910	5.98	20231024	0.24	N	036800	500	50 억	2392033	N	N	55	N	N
160	20240402	100349	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21250	150	2	0.71	7887100	372	3.98	21250	21250	21100	27400	14800	21100	21201.88	23.92	-50	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2125	7.02	0.61	12	0.00	3028.00	34561.00	25900	20230404	-17.95	19910	20231024	6.73	23200	-8.41	20240206	20000	6.25	20240118	25900	-17.95	20230404	19910	6.73	20231024	0.24	N	036800	500	50 억	2392033	N	N	55	N	N
161	20240402	090348	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21250	150	2	0.71	3187500	150	1.60	21250	21250	21250	27400	14800	21100	21250.00	23.92	-20	21633	21366	21183	20916	20733	21275	20825	50	6300	500	15610	50	1	10000000	2125	7.02	0.61	12	0.00	3028.00	34561.00	25900	20230404	-17.95	19910	20231024	6.73	23200	-8.41	20240206	20000	6.25	20240118	25900	-17.95	20230404	19910	6.73	20231024	0.24	N	036800	500	50 억	2392033	N	N	55	N	N
162	20240401	160346	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21100	-200	5	-0.94	198021450	9346	105.90	21300	21450	21000	27650	14950	21300	21188.22	23.93	-1274	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2110	6.97	0.61	12	0.09	3028.00	34561.00	25900	20230404	-18.53	19910	20231024	5.98	23200	-9.05	20240206	20000	5.50	20240118	25900	-18.53	20230404	19910	5.98	20231024	0.24	N	036800	500	50 억	2393233	N	N	55	N	N
163	20240401	150347	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21300	0	3	0.00	181014350	8541	96.78	21300	21450	21000	27650	14950	21300	21193.58	23.93	-1251	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2130	7.03	0.62	12	0.09	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.24	N	036800	500	50 억	2393233	N	N	0	N	N
164	20240401	140346	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21300	0	3	0.00	163204500	7706	87.32	21300	21450	21000	27650	14950	21300	21178.89	23.93	-974	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2130	7.03	0.62	12	0.08	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.24	N	036800	500	50 억	2393233	N	N	0	N	N
165	20240401	130346	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21250	-50	5	-0.23	131392350	6213	70.40	21300	21450	21000	27650	14950	21300	21147.97	23.93	-572	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2125	7.02	0.61	12	0.06	3028.00	34561.00	25900	20230404	-17.95	19910	20231024	6.73	23200	-8.41	20240206	20000	6.25	20240118	25900	-17.95	20230404	19910	6.73	20231024	0.24	N	036800	500	50 억	2393233	N	N	0	N	N
166	20240401	120349	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21150	-150	5	-0.70	96806750	4576	51.85	21300	21450	21050	27650	14950	21300	21155.32	23.93	-597	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2115	6.98	0.61	12	0.05	3028.00	34561.00	25900	20230404	-18.34	19910	20231024	6.23	23200	-8.84	20240206	20000	5.75	20240118	25900	-18.34	20230404	19910	6.23	20231024	0.24	N	036800	500	50 억	2393233	N	N	0	N	N
167	20240401	110347	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21050	-250	5	-1.17	80892850	3821	43.30	21300	21450	21050	27650	14950	21300	21170.60	23.93	-592	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2105	6.95	0.61	12	0.04	3028.00	34561.00	25900	20230404	-18.73	19910	20231024	5.73	23200	-9.27	20240206	20000	5.25	20240118	25900	-18.73	20230404	19910	5.73	20231024	0.24	N	036800	500	50 억	2393233	N	N	0	N	N
168	20240401	100345	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21150	-150	5	-0.70	40741950	1919	21.75	21300	21450	21100	27650	14950	21300	21230.82	23.93	-173	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2115	6.98	0.61	12	0.02	3028.00	34561.00	25900	20230404	-18.34	19910	20231024	6.23	23200	-8.84	20240206	20000	5.75	20240118	25900	-18.34	20230404	19910	6.23	20231024	0.24	N	036800	500	50 억	2393233	N	N	0	N	N
169	20240401	090345	55	50.00	KOSDAQ	통신서비스	N	N	N	Y	50	N	21300	0	3	0.00	2130500	100	1.13	21300	21400	21300	27650	14950	21300	21305.00	23.93	-30	21633	21466	21333	21166	21033	21400	21100	50	6350	500	15760	50	1	10000000	2130	7.03	0.62	12	0.00	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.24	N	036800	500	50 억	2393233	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History