KissMeData/115310/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160826	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	224715300	10607	152.33	21100	21450	21000	27650	14950	21300	21185.65	3.91	0	2710	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	674	9.41	0.51	12	0.33	2242.00	41313.00	37500	20230510	-43.73	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	37500	-43.73	20230510	18450	14.36	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
3	20240430	150838	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	50	2	0.23	174161950	8220	118.05	21100	21450	21000	27650	14950	21300	21187.59	3.91	0	2417	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	682	9.52	0.52	12	0.26	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
4	20240430	140838	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	0	3	0.00	167461950	7906	113.54	21100	21450	21000	27650	14950	21300	21181.63	3.91	0	2160	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	680	9.50	0.52	12	0.25	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
5	20240430	130835	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	162797300	7687	110.40	21100	21450	21000	27650	14950	21300	21178.26	3.91	0	2157	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.24	2242.00	41313.00	37500	20230510	-43.47	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	37500	-43.47	20230510	18450	14.91	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
6	20240430	120836	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-50	5	-0.23	95481200	4533	65.10	21100	21300	21000	27650	14950	21300	21063.58	3.91	0	640	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	678	9.48	0.51	12	0.14	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
7	20240430	110832	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-100	5	-0.47	93127250	4422	63.51	21100	21300	21000	27650	14950	21300	21059.98	3.91	0	640	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	677	9.46	0.51	12	0.14	2242.00	41313.00	37500	20230510	-43.47	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	37500	-43.47	20230510	18450	14.91	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
8	20240430	100834	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	82550600	3922	56.33	21100	21300	21000	27650	14950	21300	21048.09	3.91	0	640	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	674	9.41	0.51	12	0.12	2242.00	41313.00	37500	20230510	-43.73	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	37500	-43.73	20230510	18450	14.36	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
9	20240430	090844	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	2806450	133	1.91	21100	21150	21100	27650	14950	21300	21101.13	3.91	0	-6	21666	21482	21216	21032	20766	21350	20900	16	6350	500	14910	50	1	3192883	674	9.41	0.51	12	0.00	2242.00	41313.00	37500	20230510	-43.73	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	37500	-43.73	20230510	18450	14.36	20231024	2.48	N	115310	500	15 억		124745	N	N	0	N	00	N
10	20240429	160823	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	0	3	0.00	146238400	6942	73.48	21400	21400	20950	27650	14950	21300	21065.71	3.90	0	95	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	680	9.50	0.52	12	0.22	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
11	20240429	150834	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	129869050	6170	65.31	21400	21400	20950	27650	14950	21300	21048.47	3.90	0	121	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	672	9.39	0.51	12	0.19	2242.00	41313.00	37500	20230510	-43.87	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	37500	-43.87	20230510	18450	14.09	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
12	20240429	140801	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-200	5	-0.94	107484250	5106	54.05	21400	21400	20950	27650	14950	21300	21050.58	3.90	0	-67	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	674	9.41	0.51	12	0.16	2242.00	41313.00	37500	20230510	-43.73	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	37500	-43.73	20230510	18450	14.36	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
13	20240429	130833	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21050	-250	5	-1.17	103011050	4894	51.80	21400	21400	20950	27650	14950	21300	21048.44	3.90	0	2	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	672	9.39	0.51	12	0.15	2242.00	41313.00	37500	20230510	-43.87	18450	20231024	14.09	23050	-8.68	20240202	20500	2.68	20240104	37500	-43.87	20230510	18450	14.09	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
14	20240429	120833	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	100442950	4772	50.51	21400	21400	20950	27650	14950	21300	21048.40	3.90	0	2	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	671	9.37	0.51	12	0.15	2242.00	41313.00	37500	20230510	-44.00	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	37500	-44.00	20230510	18450	13.82	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
15	20240429	110807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21000	-300	5	-1.41	88957800	4224	44.71	21400	21400	20950	27650	14950	21300	21060.09	3.90	0	-16	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	671	9.37	0.51	12	0.13	2242.00	41313.00	37500	20230510	-44.00	18450	20231024	13.82	23050	-8.89	20240202	20500	2.44	20240104	37500	-44.00	20230510	18450	13.82	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
16	20240429	100833	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-150	5	-0.70	12807150	605	6.40	21400	21400	21100	27650	14950	21300	21168.84	3.90	0	-139	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	675	9.43	0.51	12	0.02	2242.00	41313.00	37500	20230510	-43.60	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	37500	-43.60	20230510	18450	14.63	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
17	20240429	090833	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	100	2	0.47	834600	39	0.41	21400	21400	21400	27650	14950	21300	21400.00	3.90	0	-4	21966	21632	21316	20982	20666	21475	20825	16	6350	500	14910	50	1	3192883	683	9.55	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.49	N	115310	500	15 억		124650	N	N	0	N	00	N
18	20240426	160829	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	200098200	9447	196.89	21400	21650	21000	27850	15050	21450	21180.90	3.93	0	-832	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.30	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
19	20240426	150830	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21100	-350	5	-1.63	135999650	6421	133.83	21400	21650	21000	27850	15050	21450	21180.45	3.93	0	-516	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	674	9.41	0.51	12	0.20	2242.00	41313.00	37500	20230510	-43.73	18450	20231024	14.36	23050	-8.46	20240202	20500	2.93	20240104	37500	-43.73	20230510	18450	14.36	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
20	20240426	140827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21200	-250	5	-1.17	98958100	4670	97.33	21400	21650	21000	27850	15050	21450	21190.17	3.93	0	-407	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	677	9.46	0.51	12	0.15	2242.00	41313.00	37500	20230510	-43.47	18450	20231024	14.91	23050	-8.03	20240202	20500	3.41	20240104	37500	-43.47	20230510	18450	14.91	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
21	20240426	130829	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-150	5	-0.70	31299450	1470	30.64	21400	21650	21150	27850	15050	21450	21292.14	3.93	0	-607	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	680	9.50	0.52	12	0.05	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
22	20240426	120827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-50	5	-0.23	22738200	1069	22.28	21400	21650	21150	27850	15050	21450	21270.53	3.93	0	-554	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	683	9.55	0.52	12	0.03	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
23	20240426	110827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-200	5	-0.93	20813250	979	20.40	21400	21650	21150	27850	15050	21450	21259.70	3.93	0	-519	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	678	9.48	0.51	12	0.03	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
24	20240426	100825	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21150	-300	5	-1.40	16921450	796	16.59	21400	21650	21150	27850	15050	21450	21258.10	3.93	0	-452	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	675	9.43	0.51	12	0.02	2242.00	41313.00	37500	20230510	-43.60	18450	20231024	14.63	23050	-8.24	20240202	20500	3.17	20240104	37500	-43.60	20230510	18450	14.63	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
25	20240426	090831	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-50	5	-0.23	21400	1	0.02	21400	21400	21400	27850	15050	21450	21400.00	3.93	0	0	21850	21650	21450	21250	21050	21750	21350	16	6400	500	15010	50	1	3192883	683	9.55	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.49	N	115310	500	15 억		125482	N	N	0	N	00	N
26	20240425	160822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	50	2	0.23	102061500	4788	100.61	21400	21650	21250	27800	15000	21400	21316.10	3.93	0	89	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	685	9.57	0.52	12	0.15	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
27	20240425	150828	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-50	5	-0.23	92008400	4318	90.73	21400	21650	21250	27800	15000	21400	21308.11	3.93	0	143	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	682	9.52	0.52	12	0.14	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
28	20240425	140824	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	100	2	0.47	91901500	4313	90.63	21400	21650	21250	27800	15000	21400	21308.02	3.93	0	143	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	686	9.59	0.52	12	0.14	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
29	20240425	130826	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-50	5	-0.23	72169550	3386	71.15	21400	21650	21300	27800	15000	21400	21314.10	3.93	0	114	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	682	9.52	0.52	12	0.11	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
30	20240425	120822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	100	2	0.47	71035400	3333	70.04	21400	21650	21300	27800	15000	21400	21312.75	3.93	0	114	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	686	9.59	0.52	12	0.10	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
31	20240425	110824	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-50	5	-0.23	69940400	3282	68.96	21400	21650	21300	27800	15000	21400	21310.30	3.93	0	114	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	682	9.52	0.52	12	0.10	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
32	20240425	100824	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-100	5	-0.47	47166200	2213	46.50	21400	21650	21300	27800	15000	21400	21313.24	3.93	0	104	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	680	9.50	0.52	12	0.07	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
33	20240425	090827	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	0	3	0.00	1050000	49	1.03	21400	21650	21400	27800	15000	21400	21428.57	3.93	0	-1	21600	21500	21450	21350	21300	21475	21325	16	6400	500	14980	50	1	3192883	683	9.55	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.48	N	115310	500	15 억		125393	N	N	0	N	00	N
34	20240424	160807	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	102038100	4759	94.71	21500	21550	21400	27950	15050	21500	21441.08	3.93	0	14	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.15	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
35	20240424	150821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	92683650	4322	86.01	21500	21550	21400	27950	15050	21500	21444.62	3.93	0	31	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.14	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
36	20240424	140821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	86365800	4027	80.14	21500	21550	21400	27950	15050	21500	21446.68	3.93	0	157	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.13	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
37	20240424	130825	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	80938950	3774	75.10	21500	21550	21400	27950	15050	21500	21446.46	3.93	0	128	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.12	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
38	20240424	120822	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-50	5	-0.23	77935800	3634	72.32	21500	21550	21400	27950	15050	21500	21446.29	3.93	0	122	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	685	9.57	0.52	12	0.11	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
39	20240424	110820	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-100	5	-0.47	75276100	3510	69.85	21500	21550	21400	27950	15050	21500	21446.18	3.93	0	112	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	683	9.55	0.52	12	0.11	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
40	20240424	100819	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	42954950	2001	39.82	21500	21550	21400	27950	15050	21500	21466.74	3.93	0	249	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.06	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
41	20240424	090821	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	0	3	0.00	10253800	477	9.49	21500	21500	21450	27950	15050	21500	21496.44	3.93	0	30	21733	21616	21483	21366	21233	21550	21300	16	6450	500	15050	50	1	3192883	686	9.59	0.52	12	0.01	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.53	N	115310	500	15 억		125379	N	N	0	N	00	N
42	20240423	160757	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-50	5	-0.23	107649150	5025	71.35	21550	21600	21350	28000	15100	21550	21422.72	3.94	0	-423	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	686	9.59	0.52	12	0.16	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
43	20240423	150818	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-100	5	-0.46	97459450	4549	64.59	21550	21600	21400	28000	15100	21550	21424.37	3.94	0	-420	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	685	9.57	0.52	12	0.14	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
44	20240423	140817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-150	5	-0.70	80020700	3736	53.05	21550	21600	21400	28000	15100	21550	21418.82	3.94	0	-440	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	683	9.55	0.52	12	0.12	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
45	20240423	130815	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-100	5	-0.46	50574200	2360	33.51	21550	21600	21400	28000	15100	21550	21429.75	3.94	0	-440	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	685	9.57	0.52	12	0.07	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
46	20240423	120816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-100	5	-0.46	48112100	2245	31.88	21550	21600	21400	28000	15100	21550	21430.78	3.94	0	-440	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	685	9.57	0.52	12	0.07	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
47	20240423	110817	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-50	5	-0.23	27776150	1295	18.39	21550	21600	21400	28000	15100	21550	21448.76	3.94	0	-312	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	686	9.59	0.52	12	0.04	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
48	20240423	100816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-50	5	-0.23	18492000	863	12.25	21550	21600	21400	28000	15100	21550	21427.58	3.94	0	-122	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	686	9.59	0.52	12	0.03	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
49	20240423	090816	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	0	3	0.00	1913200	89	1.26	21550	21600	21400	28000	15100	21550	21496.63	3.94	0	-4	22050	21800	21550	21300	21050	21675	21175	16	6450	500	15080	50	1	3192883	688	9.61	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.54	N	115310	500	15 억		125804	N	N	0	N	00	N
50	20240422	160813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-250	5	-1.15	150673400	7018	190.65	21800	21800	21300	28300	15300	21800	21469.56	3.98	0	-1163	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	688	9.61	0.52	12	0.22	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
51	20240422	150812	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-400	5	-1.83	134036800	6246	169.68	21800	21800	21300	28300	15300	21800	21459.62	3.98	0	-1048	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	683	9.55	0.52	12	0.20	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
52	20240422	140813	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-400	5	-1.83	112177450	5229	142.05	21800	21800	21300	28300	15300	21800	21452.95	3.98	0	-816	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	683	9.55	0.52	12	0.16	2242.00	41313.00	37500	20230510	-42.93	18450	20231024	15.99	23050	-7.16	20240202	20500	4.39	20240104	37500	-42.93	20230510	18450	15.99	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
53	20240422	130810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-350	5	-1.61	104109850	4853	131.84	21800	21800	21300	28300	15300	21800	21452.68	3.98	0	-676	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	685	9.57	0.52	12	0.15	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
54	20240422	120810	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-300	5	-1.38	89422450	4170	113.28	21800	21800	21300	28300	15300	21800	21444.23	3.98	0	-239	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	686	9.59	0.52	12	0.13	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
55	20240422	110811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-450	5	-2.06	69856750	3258	88.51	21800	21800	21300	28300	15300	21800	21441.61	3.98	0	-235	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	682	9.52	0.52	12	0.10	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
56	20240422	100811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-350	5	-1.61	41035350	1911	51.92	21800	21800	21300	28300	15300	21800	21473.23	3.98	0	-177	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	685	9.57	0.52	12	0.06	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
57	20240422	090811	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-300	5	-1.38	2160650	100	2.72	21800	21800	21500	28300	15300	21800	21606.50	3.98	0	-5	22166	21982	21766	21582	21366	21875	21475	16	6500	500	15260	50	1	3192883	686	9.59	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.54	N	115310	500	15 억		126965	N	N	0	N	00	N
58	20240419	160735	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-150	5	-0.68	78611700	3620	27.07	21950	21950	21550	28500	15400	21950	21715.94	4.00	0	-786	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	696	9.72	0.53	12	0.11	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
59	20240419	150742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	-300	5	-1.37	71209000	3279	24.52	21950	21950	21550	28500	15400	21950	21716.68	4.00	0	-547	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	691	9.66	0.52	12	0.10	2242.00	41313.00	37500	20230510	-42.27	18450	20231024	17.34	23050	-6.07	20240202	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
60	20240419	140736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-150	5	-0.68	61025650	2809	21.00	21950	21950	21550	28500	15400	21950	21725.04	4.00	0	-547	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	696	9.72	0.53	12	0.09	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
61	20240419	130736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	-300	5	-1.37	56578450	2605	19.48	21950	21950	21550	28500	15400	21950	21719.17	4.00	0	-445	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	691	9.66	0.52	12	0.08	2242.00	41313.00	37500	20230510	-42.27	18450	20231024	17.34	23050	-6.07	20240202	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
62	20240419	120733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-350	5	-1.59	53750200	2474	18.50	21950	21950	21550	28500	15400	21950	21726.03	4.00	0	-443	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	690	9.63	0.52	12	0.08	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
63	20240419	110742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	-300	5	-1.37	46254700	2127	15.90	21950	21950	21600	28500	15400	21950	21746.45	4.00	0	-369	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	691	9.66	0.52	12	0.07	2242.00	41313.00	37500	20230510	-42.27	18450	20231024	17.34	23050	-6.07	20240202	20500	5.61	20240104	37500	-42.27	20230510	18450	17.34	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
64	20240419	100739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	-50	5	-0.23	8482350	388	2.90	21950	21950	21700	28500	15400	21950	21861.73	4.00	0	-112	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	699	9.77	0.53	12	0.01	2242.00	41313.00	37500	20230510	-41.60	18450	20231024	18.70	23050	-4.99	20240202	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
65	20240419	090732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-200	5	-0.91	2322450	106	0.79	21950	21950	21700	28500	15400	21950	21909.91	4.00	0	0	22150	22050	21850	21750	21550	22100	21800	16	6550	500	15360	50	1	3192883	694	9.70	0.53	12	0.00	2242.00	41313.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.57	N	115310	500	15 억		127755	N	N	0	N	00	N
66	20240418	160733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	150	2	0.69	289637250	13261	213.20	21850	21950	21650	28300	15300	21800	21852.92	3.92	0	2621	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	701	9.79	0.53	12	0.42	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
67	20240418	150731	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	100	2	0.46	273709150	12533	201.50	21850	21950	21650	28300	15300	21800	21851.35	3.92	0	2760	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	699	9.77	0.53	12	0.39	2242.00	41313.00	37500	20230510	-41.60	18450	20231024	18.70	23050	-4.99	20240202	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
68	20240418	140738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	50	2	0.23	271702950	12441	200.02	21850	21950	21650	28300	15300	21800	21851.78	3.92	0	2758	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	698	9.75	0.53	12	0.39	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
69	20240418	130732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	-100	5	-0.46	270676250	12394	199.26	21850	21950	21650	28300	15300	21800	21851.82	3.92	0	2770	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	693	9.68	0.53	12	0.39	2242.00	41313.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
70	20240418	120731	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	0	3	0.00	269309050	12331	198.25	21850	21950	21650	28300	15300	21800	21852.83	3.92	0	2770	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	696	9.72	0.53	12	0.39	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
71	20240418	110733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	50	2	0.23	232960800	10660	171.38	21850	21950	21650	28300	15300	21800	21874.73	3.92	0	3195	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	698	9.75	0.53	12	0.33	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
72	20240418	100733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	50	2	0.23	221938450	10154	163.25	21850	21950	21650	28300	15300	21800	21881.19	3.92	0	3221	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	698	9.75	0.53	12	0.32	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
73	20240418	090732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	0	3	0.00	193704350	8863	142.49	21850	21950	21700	28300	15300	21800	21883.67	3.92	0	3596	22166	21982	21666	21482	21166	22075	21575	16	6500	500	15260	50	1	3192883	696	9.72	0.53	12	0.28	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.54	N	115310	500	15 억		125136	N	N	0	N	00	N
74	20240417	160726	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	350	2	1.63	100395750	4673	44.01	21500	21850	21350	27850	15050	21450	21484.15	3.90	0	648	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	696	9.72	0.53	12	0.15	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
75	20240417	150739	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	100	2	0.47	71956350	3356	31.61	21500	21600	21350	27850	15050	21450	21441.11	3.90	0	334	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	688	9.61	0.52	12	0.11	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
76	20240417	140732	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	44252300	2063	19.43	21500	21600	21350	27850	15050	21450	21450.46	3.90	0	2	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	685	9.57	0.52	12	0.06	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
77	20240417	130734	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	0	3	0.00	35726700	1665	15.68	21500	21600	21350	27850	15050	21450	21457.48	3.90	0	-37	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	685	9.57	0.52	12	0.05	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
78	20240417	120736	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	50	2	0.23	22429750	1044	9.83	21500	21600	21350	27850	15050	21450	21484.43	3.90	0	-128	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	686	9.59	0.52	12	0.03	2242.00	41313.00	37500	20230510	-42.67	18450	20231024	16.53	23050	-6.72	20240202	20500	4.88	20240104	37500	-42.67	20230510	18450	16.53	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
79	20240417	110737	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-100	5	-0.47	22258350	1036	9.76	21500	21600	21350	27850	15050	21450	21484.89	3.90	0	-128	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	682	9.52	0.52	12	0.03	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
80	20240417	100731	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	150	2	0.70	10478450	486	4.58	21500	21600	21500	27850	15050	21450	21560.60	3.90	0	-128	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	690	9.63	0.52	12	0.02	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
81	20240417	090728	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	100	2	0.47	1161550	54	0.51	21500	21550	21500	27850	15050	21450	21510.19	3.90	0	0	22116	21782	21466	21132	20816	21625	20975	16	6400	500	15010	50	1	3192883	688	9.61	0.52	12	0.00	2242.00	41313.00	37500	20230510	-42.53	18450	20231024	16.80	23050	-6.51	20240202	20500	5.12	20240104	37500	-42.53	20230510	18450	16.80	20231024	2.54	N	115310	500	15 억		124498	N	N	0	N	00	N
82	20240416	160733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-400	5	-1.83	226612600	10617	325.87	21800	21800	21150	28400	15300	21850	21343.86	4.01	0	-3542	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	685	9.57	0.52	12	0.33	2242.00	41313.00	37500	20230510	-42.80	18450	20231024	16.26	23050	-6.94	20240202	20500	4.63	20240104	37500	-42.80	20230510	18450	16.26	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
83	20240416	150731	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-500	5	-2.29	214590500	10056	308.66	21800	21800	21150	28400	15300	21850	21339.55	4.01	0	-3479	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	682	9.52	0.52	12	0.31	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
84	20240416	140731	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-550	5	-2.52	184270250	8633	264.98	21800	21800	21150	28400	15300	21850	21344.87	4.01	0	-3413	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	680	9.50	0.52	12	0.27	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
85	20240416	130730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21300	-550	5	-2.52	166225750	7785	238.95	21800	21800	21150	28400	15300	21850	21352.06	4.01	0	-2887	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	680	9.50	0.52	12	0.24	2242.00	41313.00	37500	20230510	-43.20	18450	20231024	15.45	23050	-7.59	20240202	20500	3.90	20240104	37500	-43.20	20230510	18450	15.45	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
86	20240416	120733	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21250	-600	5	-2.75	160189450	7501	230.23	21800	21800	21150	28400	15300	21850	21355.75	4.01	0	-2768	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	678	9.48	0.51	12	0.23	2242.00	41313.00	37500	20230510	-43.33	18450	20231024	15.18	23050	-7.81	20240202	20500	3.66	20240104	37500	-43.33	20230510	18450	15.18	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
87	20240416	110730	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-500	5	-2.29	59419950	2761	84.75	21800	21800	21350	28400	15300	21850	21521.17	4.01	0	-748	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	682	9.52	0.52	12	0.09	2242.00	41313.00	37500	20230510	-43.07	18450	20231024	15.72	23050	-7.38	20240202	20500	4.15	20240104	37500	-43.07	20230510	18450	15.72	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
88	20240416	100722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-250	5	-1.14	15754050	728	22.34	21800	21800	21550	28400	15300	21850	21640.18	4.01	0	-274	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	690	9.63	0.52	12	0.02	2242.00	41313.00	37500	20230510	-42.40	18450	20231024	17.07	23050	-6.29	20240202	20500	5.37	20240104	37500	-42.40	20230510	18450	17.07	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
89	20240416	090722	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-50	5	-0.23	260900	12	0.37	21800	21800	21700	28400	15300	21850	21741.67	4.01	0	-2	22316	22082	21866	21632	21416	21975	21525	16	6550	500	15290	50	1	3192883	696	9.72	0.53	12	0.00	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.54	N	115310	500	15 억		128043	N	N	0	N	00	N
90	20240415	160720	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-200	5	-0.91	70851850	3258	102.91	22050	22100	21650	28650	15450	22050	21746.63	4.03	0	-633	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	698	9.75	0.53	12	0.10	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
91	20240415	150725	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	-350	5	-1.59	61526550	2830	89.39	22050	22100	21650	28650	15450	22050	21740.83	4.03	0	-579	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	693	9.68	0.53	12	0.09	2242.00	41313.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
92	20240415	140718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	-350	5	-1.59	54606500	2512	79.34	22050	22100	21650	28650	15450	22050	21738.26	4.03	0	-439	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	693	9.68	0.53	12	0.08	2242.00	41313.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
93	20240415	130711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-250	5	-1.13	43046050	1980	62.54	22050	22100	21650	28650	15450	22050	21740.43	4.03	0	-342	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	696	9.72	0.53	12	0.06	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
94	20240415	120723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-300	5	-1.36	38761250	1783	56.32	22050	22100	21650	28650	15450	22050	21739.34	4.03	0	-341	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	694	9.70	0.53	12	0.06	2242.00	41313.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
95	20240415	110723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-300	5	-1.36	16073600	737	23.28	22050	22100	21700	28650	15450	22050	21809.50	4.03	0	-336	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	694	9.70	0.53	12	0.02	2242.00	41313.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
96	20240415	100718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	-150	5	-0.68	8039150	368	11.62	22050	22100	21800	28650	15450	22050	21845.52	4.03	0	-62	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	699	9.77	0.53	12	0.01	2242.00	41313.00	37500	20230510	-41.60	18450	20231024	18.70	23050	-4.99	20240202	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
97	20240415	090724	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-250	5	-1.13	568200	26	0.82	22050	22100	21800	28650	15450	22050	21853.85	4.03	0	17	22216	22132	22016	21932	21816	22150	21950	16	6600	500	15430	50	1	3192883	696	9.72	0.53	12	0.00	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.55	N	115310	500	15 억		128677	N	N	0	N	00	N
98	20240412	160718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	50	2	0.23	69641150	3166	71.05	22050	22100	21900	28600	15400	22000	21996.56	4.03	0	-139	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	704	9.83	0.53	12	0.10	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
99	20240412	150721	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-50	5	-0.23	63937150	2907	65.24	22050	22100	21900	28600	15400	22000	21994.20	4.03	0	14	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	701	9.79	0.53	12	0.09	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
100	20240412	140718	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	0	3	0.00	58819600	2674	60.01	22050	22100	21900	28600	15400	22000	21996.86	4.03	0	14	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	702	9.81	0.53	12	0.08	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
101	20240412	130710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	0	3	0.00	40815450	1855	41.63	22050	22100	21900	28600	15400	22000	22002.94	4.03	0	303	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	702	9.81	0.53	12	0.06	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
102	20240412	120717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	50	2	0.23	29266500	1330	29.85	22050	22100	21900	28600	15400	22000	22004.89	4.03	0	303	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	704	9.83	0.53	12	0.04	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
103	20240412	110714	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	50	2	0.23	21939300	997	22.37	22050	22100	21900	28600	15400	22000	22005.32	4.03	0	303	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	704	9.83	0.53	12	0.03	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
104	20240412	100715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	100	2	0.45	17638700	802	18.00	22050	22100	21900	28600	15400	22000	21993.39	4.03	0	350	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	706	9.86	0.53	12	0.03	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
105	20240412	090715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	0	3	0.00	286400	13	0.29	22050	22050	22000	28600	15400	22000	22030.77	4.03	0	-5	22366	22182	21916	21732	21466	22275	21825	16	6600	500	15400	50	1	3192883	702	9.81	0.53	12	0.00	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.54	N	115310	500	15 억		128816	N	N	0	N	00	N
106	20240411	160710	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	200	2	0.92	97916850	4456	63.10	21800	22100	21650	28300	15300	21800	21974.83	4.01	0	824	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	702	9.81	0.53	12	0.14	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
107	20240411	150717	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	200	2	0.92	97124600	4420	62.59	21800	22100	21650	28300	15300	21800	21974.56	4.01	0	824	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	702	9.81	0.53	12	0.14	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
108	20240411	140713	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	200	2	0.92	96486800	4391	62.18	21800	22100	21650	28300	15300	21800	21974.44	4.01	0	824	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	702	9.81	0.53	12	0.14	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
109	20240411	130705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	200	2	0.92	88588800	4032	57.09	21800	22100	21650	28300	15300	21800	21972.15	4.01	0	824	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	702	9.81	0.53	12	0.13	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
110	20240411	120715	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	250	2	1.15	83189300	3787	53.63	21800	22100	21650	28300	15300	21800	21967.82	4.01	0	824	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	704	9.83	0.53	12	0.12	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
111	20240411	110708	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	100	2	0.46	60290700	2748	38.91	21800	22050	21650	28300	15300	21800	21940.72	4.01	0	817	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	699	9.77	0.53	12	0.09	2242.00	41313.00	37500	20230510	-41.60	18450	20231024	18.70	23050	-4.99	20240202	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
112	20240411	100714	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	50	2	0.23	53020500	2416	34.21	21800	22050	21650	28300	15300	21800	21946.60	4.01	0	817	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	698	9.75	0.53	12	0.08	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
113	20240411	090711	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	50	2	0.23	45467200	2070	29.31	21800	22050	21650	28300	15300	21800	21966.20	4.01	0	1068	22233	22016	21883	21666	21533	21950	21600	16	6500	500	15260	50	1	3192883	698	9.75	0.53	12	0.06	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.63	N	115310	500	15 억		127992	N	N	0	N	00	N
114	20240409	160700	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	0	3	0.00	154600050	7060	62.36	22100	22100	21750	28300	15300	21800	21898.02	4.01	0	-33	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	696	9.72	0.53	12	0.22	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
115	20240409	150705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	150	2	0.69	136581300	6234	55.06	22100	22100	21750	28300	15300	21800	21909.10	4.01	0	-34	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	701	9.79	0.53	12	0.20	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
116	20240409	140709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	150	2	0.69	128190800	5850	51.67	22100	22100	21750	28300	15300	21800	21912.96	4.01	0	-261	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	701	9.79	0.53	12	0.18	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
117	20240409	130703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	0	3	0.00	115653400	5277	46.61	22100	22100	21750	28300	15300	21800	21916.51	4.01	0	-206	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	696	9.72	0.53	12	0.17	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
118	20240409	120704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	50	2	0.23	106397300	4853	42.86	22100	22100	21750	28300	15300	21800	21924.03	4.01	0	-107	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	698	9.75	0.53	12	0.15	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
119	20240409	110705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	150	2	0.69	36147400	1648	14.56	22100	22100	21750	28300	15300	21800	21934.10	4.01	0	-291	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	701	9.79	0.53	12	0.05	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
120	20240409	100659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	200	2	0.92	9462900	432	3.82	22100	22100	21750	28300	15300	21800	21904.86	4.01	0	-90	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	702	9.81	0.53	12	0.01	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
121	20240409	090712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	50	2	0.23	2925050	134	1.18	22100	22100	21750	28300	15300	21800	21828.73	4.01	0	-5	22366	22082	21916	21632	21466	22000	21550	16	6500	500	15260	50	1	3192883	698	9.75	0.53	12	0.00	2242.00	41313.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.64	N	115310	500	15 억		128050	N	N	0	N	00	N
122	20240408	160658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-400	5	-1.80	245354250	11222	287.74	22200	22200	21750	28850	15550	22200	21863.88	4.05	0	-1223	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	696	9.72	0.53	12	0.35	2242.00	41313.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
123	20240408	150703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-450	5	-2.03	228291600	10439	267.67	22200	22200	21750	28850	15550	22200	21869.11	4.05	0	-1047	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	694	9.70	0.53	12	0.33	2242.00	41313.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
124	20240408	140705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-250	5	-1.13	115494400	5269	135.10	22200	22200	21750	28850	15550	22200	21919.61	4.05	0	-885	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	701	9.79	0.53	12	0.17	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
125	20240408	130701	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-200	5	-0.90	101042600	4611	118.23	22200	22200	21750	28850	15550	22200	21913.38	4.05	0	-860	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	702	9.81	0.53	12	0.14	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
126	20240408	120704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-200	5	-0.90	90735850	4141	106.18	22200	22200	21750	28850	15550	22200	21911.58	4.05	0	-860	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	702	9.81	0.53	12	0.13	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
127	20240408	110705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-250	5	-1.13	84467750	3855	98.85	22200	22200	21750	28850	15550	22200	21911.22	4.05	0	-860	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	701	9.79	0.53	12	0.12	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
128	20240408	100656	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-100	5	-0.45	27844650	1267	32.49	22200	22200	21900	28850	15550	22200	21976.84	4.05	0	-654	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	706	9.86	0.53	12	0.04	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
129	20240408	090705	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	0	3	0.00	888000	40	1.03	22200	22200	22200	28850	15550	22200	22200.00	4.05	0	0	22433	22316	22133	22016	21833	22375	22075	16	6650	500	15540	50	1	3192883	709	9.90	0.54	12	0.00	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.67	N	115310	500	15 억		129185	N	N	0	N	00	N
130	20240405	160704	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	-50	5	-0.22	85968850	3900	148.68	22000	22250	21950	28900	15600	22250	22043.29	4.06	0	-578	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	709	9.90	0.54	12	0.12	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
131	20240405	150659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	-100	5	-0.45	83460450	3787	144.38	22000	22250	21950	28900	15600	22250	22038.67	4.06	0	-510	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	707	9.88	0.54	12	0.12	2242.00	41313.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
132	20240405	140659	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-200	5	-0.90	62504400	2838	108.20	22000	22250	21950	28900	15600	22250	22024.10	4.06	0	-278	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	704	9.83	0.53	12	0.09	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
133	20240405	130657	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-150	5	-0.67	60651250	2754	104.99	22000	22250	21950	28900	15600	22250	22022.97	4.06	0	-259	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	706	9.86	0.53	12	0.09	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
134	20240405	120658	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-200	5	-0.90	56962650	2587	98.63	22000	22250	21950	28900	15600	22250	22018.81	4.06	0	-124	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	704	9.83	0.53	12	0.08	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
135	20240405	110703	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-250	5	-1.12	35183400	1597	60.88	22000	22250	21950	28900	15600	22250	22030.93	4.06	0	-109	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	702	9.81	0.53	12	0.05	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
136	20240405	100605	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-200	5	-0.90	29259250	1328	50.63	22000	22250	21950	28900	15600	22250	22032.57	4.06	0	-106	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	704	9.83	0.53	12	0.04	2242.00	41313.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
137	20240405	090650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	0	3	0.00	3982750	181	6.90	22000	22250	22000	28900	15600	22250	22004.14	4.06	0	-3	22416	22332	22166	22082	21916	22375	22125	16	6650	500	15570	50	1	3192883	710	9.92	0.54	12	0.01	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.68	N	115310	500	15 억		129763	N	N	0	N	00	N
138	20240404	160650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	50	2	0.23	58119050	2623	25.36	22200	22250	22000	28850	15550	22200	22157.47	4.08	0	-417	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	710	9.92	0.54	12	0.08	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
139	20240404	150647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	50	2	0.23	55610250	2510	24.27	22200	22250	22000	28850	15550	22200	22155.48	4.08	0	-405	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	710	9.92	0.54	12	0.08	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
140	20240404	140650	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	0	3	0.00	41215200	1862	18.00	22200	22250	22000	28850	15550	22200	22134.91	4.08	0	-404	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	709	9.90	0.54	12	0.06	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
141	20240404	130643	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-100	5	-0.45	34622350	1565	15.13	22200	22200	22000	28850	15550	22200	22122.91	4.08	0	-413	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	706	9.86	0.53	12	0.05	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
142	20240404	120647	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	-50	5	-0.23	29746150	1344	12.99	22200	22200	22000	28850	15550	22200	22132.55	4.08	0	-413	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	707	9.88	0.54	12	0.04	2242.00	41313.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
143	20240404	110649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	-50	5	-0.23	20354200	920	8.89	22200	22200	22000	28850	15550	22200	22124.13	4.08	0	-380	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	707	9.88	0.54	12	0.03	2242.00	41313.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
144	20240404	100649	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	-50	5	-0.23	12745150	576	5.57	22200	22200	22000	28850	15550	22200	22127.00	4.08	0	-377	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	707	9.88	0.54	12	0.02	2242.00	41313.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
145	20240404	090648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	0	3	0.00	710400	32	0.31	22200	22200	22200	28850	15550	22200	22200.00	4.08	0	-3	22500	22350	22100	21950	21700	22425	22025	16	6650	500	15540	50	1	3192883	709	9.90	0.54	12	0.00	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.68	N	115310	500	15 억		130180	N	N	0	N	00	N
146	20240403	160648	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	-50	5	-0.22	227698900	10343	180.22	22150	22250	21850	28900	15600	22250	22014.64	4.05	0	747	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	709	9.90	0.54	12	0.32	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
147	20240403	150646	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-300	5	-1.35	211384000	9601	167.29	22150	22250	21850	28900	15600	22250	22016.78	4.05	0	772	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	701	9.79	0.53	12	0.30	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
148	20240403	140642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-150	5	-0.67	197736150	8980	156.47	22150	22250	21850	28900	15600	22250	22019.51	4.05	0	779	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	706	9.86	0.53	12	0.28	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
149	20240403	130641	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-250	5	-1.12	165902000	7534	131.28	22150	22250	21850	28900	15600	22250	22020.32	4.05	0	-180	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	702	9.81	0.53	12	0.24	2242.00	41313.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
150	20240403	120640	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	-50	5	-0.22	120479000	5470	95.31	22150	22250	21850	28900	15600	22250	22025.25	4.05	0	-727	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	709	9.90	0.54	12	0.17	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
151	20240403	110643	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-150	5	-0.67	113411800	5151	89.75	22150	22250	21850	28900	15600	22250	22017.25	4.05	0	-595	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	706	9.86	0.53	12	0.16	2242.00	41313.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
152	20240403	100643	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-300	5	-1.35	81261200	3691	64.31	22150	22250	21950	28900	15600	22250	22015.79	4.05	0	-590	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	701	9.79	0.53	12	0.12	2242.00	41313.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
153	20240403	090644	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	-50	5	-0.22	15782500	716	12.48	22150	22250	22000	28900	15600	22250	22041.43	4.05	0	-32	22516	22382	22266	22132	22016	22325	22075	16	6650	500	15570	50	1	3192883	709	9.90	0.54	12	0.02	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.68	N	115310	500	15 억		129433	N	N	0	N	00	N
154	20240402	160633	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	125061250	5627	43.21	22300	22400	22150	29100	15700	22400	22225.21	4.11	0	-1837	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.18	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
155	20240402	150640	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	122191550	5498	42.22	22300	22400	22150	29100	15700	22400	22224.73	4.11	0	-1809	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.17	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
156	20240402	140642	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	95257750	4286	32.91	22300	22400	22150	29100	15700	22400	22225.33	4.11	0	-1694	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.13	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
157	20240402	130632	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	90271500	4062	31.19	22300	22400	22150	29100	15700	22400	22223.41	4.11	0	-1618	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.13	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
158	20240402	120629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	-200	5	-0.89	75718900	3408	26.17	22300	22400	22150	29100	15700	22400	22217.99	4.11	0	-1437	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	709	9.90	0.54	12	0.11	2242.00	41313.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
159	20240402	110634	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	57139000	2572	19.75	22300	22400	22150	29100	15700	22400	22215.79	4.11	0	-1362	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.08	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
160	20240402	100635	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	37361100	1680	12.90	22300	22400	22150	29100	15700	22400	22238.75	4.11	0	-1097	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.05	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
161	20240402	090635	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	1760200	79	0.61	22300	22300	22250	29100	15700	22400	22281.01	4.11	0	-19	23000	22700	22400	22100	21800	22700	22100	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.00	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.66	N	115310	500	15 억		131253	N	N	0	N	00	N
162	20240401	160632	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22400	0	3	0.00	286231450	12825	100.06	22400	22700	22100	29100	15700	22400	22318.04	4.08	0	919	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	715	9.99	0.54	12	0.40	2242.00	41313.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N
163	20240401	150634	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22300	-100	5	-0.45	261961550	11738	91.58	22400	22700	22100	29100	15700	22400	22317.39	4.08	0	1085	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	712	9.95	0.54	12	0.37	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N
164	20240401	140629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22350	-50	5	-0.22	244932300	10975	85.63	22400	22700	22100	29100	15700	22400	22317.29	4.08	0	1384	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	714	9.97	0.54	12	0.34	2242.00	41313.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N
165	20240401	130627	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22350	-50	5	-0.22	214998650	9632	75.15	22400	22700	22100	29100	15700	22400	22321.29	4.08	0	1626	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	714	9.97	0.54	12	0.30	2242.00	41313.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N
166	20240401	120633	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22300	-100	5	-0.45	210633750	9436	73.62	22400	22700	22100	29100	15700	22400	22322.36	4.08	0	1626	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	712	9.95	0.54	12	0.30	2242.00	41313.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N
167	20240401	110632	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	194832800	8726	68.08	22400	22700	22100	29100	15700	22400	22327.85	4.08	0	1765	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.27	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N
168	20240401	100629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-150	5	-0.67	183518200	8217	64.11	22400	22700	22100	29100	15700	22400	22333.97	4.08	0	1837	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	710	9.92	0.54	12	0.26	2242.00	41313.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N
169	20240401	090629	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22500	100	2	0.45	61426300	2733	21.32	22400	22700	22300	29100	15700	22400	22475.78	4.08	0	657	22666	22532	22366	22232	22066	22450	22150	16	6700	500	15680	50	1	3192883	718	10.04	0.54	12	0.09	2242.00	41313.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.68	N	115310	500	15 억		130253	N	N	0	N	00	N