KissMeData/451760/price/prices-20240401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17640	-500	5	-2.76	4276076630	239548	74.11	18140	18340	17620	23550	12700	18140	17849.63	0.19	-26742	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2635	-2.84	2.35	12	1.60	-6216.00	7517.00	25350	20240111	-30.41	13290	20231222	32.73	25350	-30.41	20240111	14230	23.96	20240201	25350	-30.41	20240111	13290	32.73	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
3	20240430	151400	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17660	-480	5	-2.65	4141904860	231944	71.76	18140	18340	17650	23550	12700	18140	17855.92	0.19	-24665	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2638	-2.84	2.35	12	1.55	-6216.00	7517.00	25350	20240111	-30.34	13290	20231222	32.88	25350	-30.34	20240111	14230	24.10	20240201	25350	-30.34	20240111	13290	32.88	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
4	20240430	141406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17890	-250	5	-1.38	3610493720	201965	62.48	18140	18340	17650	23550	12700	18140	17875.30	0.19	-20244	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2673	-2.88	2.38	12	1.35	-6216.00	7517.00	25350	20240111	-29.43	13290	20231222	34.61	25350	-29.43	20240111	14230	25.72	20240201	25350	-29.43	20240111	13290	34.61	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
5	20240430	131402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17840	-300	5	-1.65	2582540900	145071	44.88	18140	18190	17650	23550	12700	18140	17799.18	0.19	-20664	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2665	-2.87	2.37	12	0.97	-6216.00	7517.00	25350	20240111	-29.63	13290	20231222	34.24	25350	-29.63	20240111	14230	25.37	20240201	25350	-29.63	20240111	13290	34.24	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
6	20240430	121357	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17710	-430	5	-2.37	2204701330	123775	38.29	18140	18190	17650	23550	12700	18140	17809.06	0.19	-26371	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2646	-2.85	2.36	12	0.83	-6216.00	7517.00	25350	20240111	-30.14	13290	20231222	33.26	25350	-30.14	20240111	14230	24.46	20240201	25350	-30.14	20240111	13290	33.26	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
7	20240430	111352	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17680	-460	5	-2.54	1955370170	109708	33.94	18140	18190	17650	23550	12700	18140	17820.01	0.19	-24006	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2641	-2.84	2.35	12	0.73	-6216.00	7517.00	25350	20240111	-30.26	13290	20231222	33.03	25350	-30.26	20240111	14230	24.24	20240201	25350	-30.26	20240111	13290	33.03	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
8	20240430	101354	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17820	-320	5	-1.76	1329562430	74402	23.02	18140	18190	17770	23550	12700	18140	17865.69	0.19	-8365	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2662	-2.87	2.37	12	0.50	-6216.00	7517.00	25350	20240111	-29.70	13290	20231222	34.09	25350	-29.70	20240111	14230	25.23	20240201	25350	-29.70	20240111	13290	34.09	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
9	20240430	091403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17820	-320	5	-1.76	578179870	32288	9.99	18140	18190	17800	23550	12700	18140	17898.24	0.19	-6201	19266	18702	18106	17542	16946	18985	17825	75	5410	500	12690	10	1	14940476	2662	-2.87	2.37	12	0.22	-6216.00	7517.00	25350	20240111	-29.70	13290	20231222	34.09	25350	-29.70	20240111	14230	25.23	20240201	25350	-29.70	20240111	13290	34.09	20231222	1.99	N	451760	500	74 억	28138	N	N	0	N	N
10	20240429	161342	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18140	40	2	0.22	5819434730	320757	77.17	17800	18670	17510	23500	12670	18100	18142.87	0.06	19773	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2710	-2.92	2.41	12	2.15	-6216.00	7517.00	25350	20240111	-28.44	13290	20231222	36.49	25350	-28.44	20240111	14230	27.48	20240201	25350	-28.44	20240111	13290	36.49	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
11	20240429	151353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18130	30	2	0.17	5611855970	309315	74.42	17800	18670	17510	23500	12670	18100	18142.90	0.06	21395	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2709	-2.92	2.41	12	2.07	-6216.00	7517.00	25350	20240111	-28.48	13290	20231222	36.42	25350	-28.48	20240111	14230	27.41	20240201	25350	-28.48	20240111	13290	36.42	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
12	20240429	141300	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18080	-20	5	-0.11	5215211850	287360	69.14	17800	18670	17510	23500	12670	18100	18148.77	0.06	16289	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2701	-2.91	2.41	12	1.92	-6216.00	7517.00	25350	20240111	-28.68	13290	20231222	36.04	25350	-28.68	20240111	14230	27.06	20240201	25350	-28.68	20240111	13290	36.04	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
13	20240429	131352	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18120	20	2	0.11	4708967870	259300	62.38	17800	18670	17510	23500	12670	18100	18160.40	0.06	18052	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2707	-2.92	2.41	12	1.74	-6216.00	7517.00	25350	20240111	-28.52	13290	20231222	36.34	25350	-28.52	20240111	14230	27.34	20240201	25350	-28.52	20240111	13290	36.34	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
14	20240429	121351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18120	20	2	0.11	4377610610	240985	57.98	17800	18670	17510	23500	12670	18100	18165.59	0.06	15861	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2707	-2.92	2.41	12	1.61	-6216.00	7517.00	25350	20240111	-28.52	13290	20231222	36.34	25350	-28.52	20240111	14230	27.34	20240201	25350	-28.52	20240111	13290	36.34	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
15	20240429	111313	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18070	-30	5	-0.17	4117045490	226576	54.51	17800	18670	17510	23500	12670	18100	18170.82	0.06	15110	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2700	-2.91	2.40	12	1.52	-6216.00	7517.00	25350	20240111	-28.72	13290	20231222	35.97	25350	-28.72	20240111	14230	26.99	20240201	25350	-28.72	20240111	13290	35.97	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
16	20240429	101349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18150	50	2	0.28	3550607940	195314	46.99	17800	18670	17510	23500	12670	18100	18179.13	0.06	19818	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2712	-2.92	2.41	12	1.31	-6216.00	7517.00	25350	20240111	-28.40	13290	20231222	36.57	25350	-28.40	20240111	14230	27.55	20240201	25350	-28.40	20240111	13290	36.57	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
17	20240429	091352	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18320	220	2	1.22	1587685160	88875	21.38	17800	18400	17510	23500	12670	18100	17863.23	0.06	5853	19180	18640	18320	17780	17460	18480	17620	75	5400	500	12670	10	1	14940476	2737	-2.95	2.44	12	0.59	-6216.00	7517.00	25350	20240111	-27.73	13290	20231222	37.85	25350	-27.73	20240111	14230	28.74	20240201	25350	-27.73	20240111	13290	37.85	20231222	2.08	N	451760	500	74 억	8271	N	N	168	N	N
18	20240426	161345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18100	0	3	0.00	7570186030	412799	90.11	18740	18860	18000	23500	12670	18100	18339.23	0.23	-26527	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2641	-2.91	2.41	12	2.83	-6216.00	7517.00	25350	20240111	-28.60	13290	20231222	36.19	25350	-28.60	20240111	14230	27.20	20240201	25350	-28.60	20240111	13290	36.19	20231222	2.05	N	451760	500	72 억	33475	N	N	168	N	N
19	20240426	151347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18240	140	2	0.77	7161178410	390224	85.18	18740	18860	18000	23500	12670	18100	18351.65	0.23	-28084	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2661	-2.93	2.43	12	2.67	-6216.00	7517.00	25350	20240111	-28.05	13290	20231222	37.25	25350	-28.05	20240111	14230	28.18	20240201	25350	-28.05	20240111	13290	37.25	20231222	2.05	N	451760	500	72 억	33475	N	N	0	N	N
20	20240426	141345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18300	200	2	1.10	6117010020	332651	72.61	18740	18860	18000	23500	12670	18100	18388.93	0.23	-37406	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2670	-2.94	2.43	12	2.28	-6216.00	7517.00	25350	20240111	-27.81	13290	20231222	37.70	25350	-27.81	20240111	14230	28.60	20240201	25350	-27.81	20240111	13290	37.70	20231222	2.05	N	451760	500	72 억	33475	N	N	0	N	N
21	20240426	131345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18030	-70	5	-0.39	5275236720	286514	62.54	18740	18860	18000	23500	12670	18100	18412.11	0.23	-37315	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2630	-2.90	2.40	12	1.96	-6216.00	7517.00	25350	20240111	-28.88	13290	20231222	35.67	25350	-28.88	20240111	14230	26.70	20240201	25350	-28.88	20240111	13290	35.67	20231222	2.05	N	451760	500	72 억	33475	N	N	0	N	N
22	20240426	121344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18150	50	2	0.28	4680580140	253593	55.36	18740	18860	18060	23500	12670	18100	18457.47	0.23	-19881	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2648	-2.92	2.41	12	1.74	-6216.00	7517.00	25350	20240111	-28.40	13290	20231222	36.57	25350	-28.40	20240111	14230	27.55	20240201	25350	-28.40	20240111	13290	36.57	20231222	2.05	N	451760	500	72 억	33475	N	N	0	N	N
23	20240426	111338	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18160	60	2	0.33	4327923680	234187	51.12	18740	18860	18060	23500	12670	18100	18481.11	0.23	-17498	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2649	-2.92	2.42	12	1.61	-6216.00	7517.00	25350	20240111	-28.36	13290	20231222	36.64	25350	-28.36	20240111	14230	27.62	20240201	25350	-28.36	20240111	13290	36.64	20231222	2.05	N	451760	500	72 억	33475	N	N	0	N	N
24	20240426	101343	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18140	40	2	0.22	3456047700	186179	40.64	18740	18860	18120	23500	12670	18100	18563.77	0.23	-11213	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2647	-2.92	2.41	12	1.28	-6216.00	7517.00	25350	20240111	-28.44	13290	20231222	36.49	25350	-28.44	20240111	14230	27.48	20240201	25350	-28.44	20240111	13290	36.49	20231222	2.05	N	451760	500	72 억	33475	N	N	0	N	N
25	20240426	091347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18530	430	2	2.38	1808493550	96743	21.12	18740	18860	18500	23500	12670	18100	18695.60	0.23	2223	19713	18906	18313	17506	16913	18610	17210	73	5400	500	12670	10	1	14589316	2703	-2.98	2.47	12	0.66	-6216.00	7517.00	25350	20240111	-26.90	13290	20231222	39.43	25350	-26.90	20240111	14230	30.22	20240201	25350	-26.90	20240111	13290	39.43	20231222	2.05	N	451760	500	72 억	33475	N	N	0	N	N
26	20240425	161336	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18100	-700	5	-3.72	8389929470	456972	25.11	18480	19120	17720	24400	13160	18800	18359.79	0.69	-77628	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2641	-2.91	2.41	12	3.13	-6216.00	7517.00	25350	20240111	-28.60	13290	20231222	36.19	25350	-28.60	20240111	14230	27.20	20240201	25350	-28.60	20240111	13290	36.19	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
27	20240425	151342	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18080	-720	5	-3.83	8096945580	440736	24.21	18480	19120	17720	24400	13160	18800	18370.87	0.69	-81113	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2638	-2.91	2.41	12	3.02	-6216.00	7517.00	25350	20240111	-28.68	13290	20231222	36.04	25350	-28.68	20240111	14230	27.06	20240201	25350	-28.68	20240111	13290	36.04	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
28	20240425	141339	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18160	-640	5	-3.40	7459462110	405617	22.28	18480	19120	17720	24400	13160	18800	18389.84	0.69	-71693	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2649	-2.92	2.42	12	2.78	-6216.00	7517.00	25350	20240111	-28.36	13290	20231222	36.64	25350	-28.36	20240111	14230	27.62	20240201	25350	-28.36	20240111	13290	36.64	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
29	20240425	131339	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17890	-910	5	-4.84	6798568350	369235	20.29	18480	19120	17720	24400	13160	18800	18411.99	0.69	-69153	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2610	-2.88	2.38	12	2.53	-6216.00	7517.00	25350	20240111	-29.43	13290	20231222	34.61	25350	-29.43	20240111	14230	25.72	20240201	25350	-29.43	20240111	13290	34.61	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
30	20240425	121334	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17890	-910	5	-4.84	6563671210	356118	19.57	18480	19120	17720	24400	13160	18800	18430.59	0.69	-64873	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2610	-2.88	2.38	12	2.44	-6216.00	7517.00	25350	20240111	-29.43	13290	20231222	34.61	25350	-29.43	20240111	14230	25.72	20240201	25350	-29.43	20240111	13290	34.61	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
31	20240425	111337	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17950	-850	5	-4.52	5500773850	296535	16.29	18480	19120	17910	24400	13160	18800	18549.69	0.69	-50593	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2619	-2.89	2.39	12	2.03	-6216.00	7517.00	25350	20240111	-29.19	13290	20231222	35.06	25350	-29.19	20240111	14230	26.14	20240201	25350	-29.19	20240111	13290	35.06	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
32	20240425	101336	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18380	-420	5	-2.23	4032216900	215624	11.85	18480	19120	18370	24400	13160	18800	18699.96	0.69	-43876	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2682	-2.96	2.45	12	1.48	-6216.00	7517.00	25350	20240111	-27.50	13290	20231222	38.30	25350	-27.50	20240111	14230	29.16	20240201	25350	-27.50	20240111	13290	38.30	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
33	20240425	091341	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18750	-50	5	-0.27	2278829950	121298	6.66	18480	19120	18420	24400	13160	18800	18786.98	0.69	-17320	21566	20182	18866	17482	16166	20875	18175	73	5600	500	13160	10	1	14589316	2735	-3.02	2.49	12	0.83	-6216.00	7517.00	25350	20240111	-26.04	13290	20231222	41.08	25350	-26.04	20240111	14230	31.76	20240201	25350	-26.04	20240111	13290	41.08	20231222	2.07	N	451760	500	72 억	100650	N	N	0	N	N
34	20240424	161317	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18800	1540	2	8.92	34342498200	1804745	1085.05	17810	20250	17550	22400	12090	17260	19029.52	0.00	113371	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2743	-3.02	2.50	12	12.37	-6216.00	7517.00	25350	20240111	-25.84	13290	20231222	41.46	25350	-25.84	20240111	14230	32.12	20240201	25350	-25.84	20240111	13290	41.46	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
35	20240424	151334	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18810	1550	2	8.98	33759280660	1773759	1066.42	17810	20250	17550	22400	12090	17260	19032.72	0.00	108236	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2744	-3.03	2.50	12	12.16	-6216.00	7517.00	25350	20240111	-25.80	13290	20231222	41.53	25350	-25.80	20240111	14230	32.19	20240201	25350	-25.80	20240111	13290	41.53	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
36	20240424	141335	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19460	2200	2	12.75	26318169740	1384389	832.32	17810	20250	17550	22400	12090	17260	19010.80	0.00	67070	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2839	-3.13	2.59	12	9.49	-6216.00	7517.00	25350	20240111	-23.23	13290	20231222	46.43	25350	-23.23	20240111	14230	36.75	20240201	25350	-23.23	20240111	13290	46.43	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
37	20240424	131338	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18470	1210	2	7.01	9281831360	510875	307.15	17810	18700	17550	22400	12090	17260	18168.67	0.00	62172	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2695	-2.97	2.46	12	3.50	-6216.00	7517.00	25350	20240111	-27.14	13290	20231222	38.98	25350	-27.14	20240111	14230	29.80	20240201	25350	-27.14	20240111	13290	38.98	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
38	20240424	121332	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18500	1240	2	7.18	8155567730	450135	270.63	17810	18590	17550	22400	12090	17260	18118.24	0.00	45597	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2699	-2.98	2.46	12	3.09	-6216.00	7517.00	25350	20240111	-27.02	13290	20231222	39.20	25350	-27.02	20240111	14230	30.01	20240201	25350	-27.02	20240111	13290	39.20	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
39	20240424	111330	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18540	1280	2	7.42	6658936430	369085	221.90	17810	18570	17550	22400	12090	17260	18041.95	0.00	30409	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2705	-2.98	2.47	12	2.53	-6216.00	7517.00	25350	20240111	-26.86	13290	20231222	39.50	25350	-26.86	20240111	14230	30.29	20240201	25350	-26.86	20240111	13290	39.50	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
40	20240424	101327	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17880	620	2	3.59	3486413160	195304	117.42	17810	18080	17550	22400	12090	17260	17851.51	0.00	29279	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2609	-2.88	2.38	12	1.34	-6216.00	7517.00	25350	20240111	-29.47	13290	20231222	34.54	25350	-29.47	20240111	14230	25.65	20240201	25350	-29.47	20240111	13290	34.54	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
41	20240424	091332	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17680	420	2	2.43	778121250	43865	26.37	17810	17940	17550	22400	12090	17260	17740.08	0.00	4727	18080	17670	17360	16950	16640	17515	16795	73	5140	500	12080	10	1	14589316	2579	-2.84	2.35	12	0.30	-6216.00	7517.00	25350	20240111	-30.26	13290	20231222	33.03	25350	-30.26	20240111	14230	24.24	20240201	25350	-30.26	20240111	13290	33.03	20231222	2.08	N	451760	500	72 억	0	N	N	0	N	N
42	20240423	161255	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17260	30	2	0.17	2882879830	165509	115.34	17500	17770	17050	22350	12070	17230	17418.32	0.18	-27330	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2518	-2.78	2.30	12	1.13	-6216.00	7517.00	25350	20240111	-31.91	13290	20231222	29.87	25350	-31.91	20240111	14230	21.29	20240201	25350	-31.91	20240111	13290	29.87	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
43	20240423	151327	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17280	50	2	0.29	2838910960	162961	113.56	17500	17770	17050	22350	12070	17230	17420.80	0.18	-26864	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2521	-2.78	2.30	12	1.12	-6216.00	7517.00	25350	20240111	-31.83	13290	20231222	30.02	25350	-31.83	20240111	14230	21.43	20240201	25350	-31.83	20240111	13290	30.02	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
44	20240423	141325	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17120	-110	5	-0.64	2488844920	142529	99.32	17500	17770	17100	22350	12070	17230	17462.03	0.18	-29282	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2498	-2.75	2.28	12	0.98	-6216.00	7517.00	25350	20240111	-32.47	13290	20231222	28.82	25350	-32.47	20240111	14230	20.31	20240201	25350	-32.47	20240111	13290	28.82	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
45	20240423	131323	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17250	20	2	0.12	2217072980	126705	88.30	17500	17770	17100	22350	12070	17230	17497.92	0.18	-21999	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2517	-2.78	2.29	12	0.87	-6216.00	7517.00	25350	20240111	-31.95	13290	20231222	29.80	25350	-31.95	20240111	14230	21.22	20240201	25350	-31.95	20240111	13290	29.80	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
46	20240423	121322	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17230	0	3	0.00	2057343500	117405	81.82	17500	17770	17100	22350	12070	17230	17523.48	0.18	-19807	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2514	-2.77	2.29	12	0.80	-6216.00	7517.00	25350	20240111	-32.03	13290	20231222	29.65	25350	-32.03	20240111	14230	21.08	20240201	25350	-32.03	20240111	13290	29.65	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
47	20240423	111324	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17230	0	3	0.00	1953872010	111410	77.64	17500	17770	17100	22350	12070	17230	17537.68	0.18	-16632	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2514	-2.77	2.29	12	0.76	-6216.00	7517.00	25350	20240111	-32.03	13290	20231222	29.65	25350	-32.03	20240111	14230	21.08	20240201	25350	-32.03	20240111	13290	29.65	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
48	20240423	101321	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17530	300	2	1.74	1421705800	80702	56.24	17500	17770	17450	22350	12070	17230	17616.75	0.18	-4716	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2558	-2.82	2.33	12	0.55	-6216.00	7517.00	25350	20240111	-30.85	13290	20231222	31.90	25350	-30.85	20240111	14230	23.19	20240201	25350	-30.85	20240111	13290	31.90	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
49	20240423	091324	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17650	420	2	2.44	615774700	35035	24.41	17500	17680	17450	22350	12070	17230	17576.02	0.18	-1386	17763	17496	17153	16886	16543	17630	17020	73	5120	500	12060	10	1	14589316	2575	-2.84	2.35	12	0.24	-6216.00	7517.00	25350	20240111	-30.37	13290	20231222	32.81	25350	-30.37	20240111	14230	24.03	20240201	25350	-30.37	20240111	13290	32.81	20231222	2.00	N	451760	500	72 억	26466	N	N	0	N	N
50	20240422	161317	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17230	490	2	2.93	2436346190	141955	53.79	17100	17420	16810	21750	11720	16740	17163.09	0.18	1430	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2514	-2.77	2.29	12	0.97	-6216.00	7517.00	25350	20240111	-32.03	13290	20231222	29.65	25350	-32.03	20240111	14230	21.08	20240201	25350	-32.03	20240111	13290	29.65	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
51	20240422	151316	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17200	460	2	2.75	2397817900	139716	52.94	17100	17420	16810	21750	11720	16740	17162.51	0.18	1664	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2509	-2.77	2.29	12	0.96	-6216.00	7517.00	25350	20240111	-32.15	13290	20231222	29.42	25350	-32.15	20240111	14230	20.87	20240201	25350	-32.15	20240111	13290	29.42	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
52	20240422	141318	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17250	510	2	3.05	2143027940	124905	47.33	17100	17420	16810	21750	11720	16740	17157.73	0.18	-101	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2517	-2.78	2.29	12	0.86	-6216.00	7517.00	25350	20240111	-31.95	13290	20231222	29.80	25350	-31.95	20240111	14230	21.22	20240201	25350	-31.95	20240111	13290	29.80	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
53	20240422	131313	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17350	610	2	3.64	1859285360	108516	41.12	17100	17420	16810	21750	11720	16740	17134.25	0.18	3715	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2531	-2.79	2.31	12	0.74	-6216.00	7517.00	25350	20240111	-31.56	13290	20231222	30.55	25350	-31.56	20240111	14230	21.93	20240201	25350	-31.56	20240111	13290	30.55	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
54	20240422	121312	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17360	620	2	3.70	1581606850	92480	35.04	17100	17420	16810	21750	11720	16740	17102.70	0.18	3728	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2533	-2.79	2.31	12	0.63	-6216.00	7517.00	25350	20240111	-31.52	13290	20231222	30.62	25350	-31.52	20240111	14230	22.00	20240201	25350	-31.52	20240111	13290	30.62	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
55	20240422	111315	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17080	340	2	2.03	1157885180	67902	25.73	17100	17270	16810	21750	11720	16740	17052.94	0.18	-2191	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2492	-2.75	2.27	12	0.47	-6216.00	7517.00	25350	20240111	-32.62	13290	20231222	28.52	25350	-32.62	20240111	14230	20.03	20240201	25350	-32.62	20240111	13290	28.52	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
56	20240422	101315	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17050	310	2	1.85	782574460	45931	17.40	17100	17270	16810	21750	11720	16740	17038.96	0.18	-2274	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2487	-2.74	2.27	12	0.31	-6216.00	7517.00	25350	20240111	-32.74	13290	20231222	28.29	25350	-32.74	20240111	14230	19.82	20240201	25350	-32.74	20240111	13290	28.29	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
57	20240422	091316	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17050	310	2	1.85	349349070	20366	7.72	17100	17270	17050	21750	11720	16740	17156.41	0.18	918	17933	17336	16743	16146	15553	17040	15850	73	5010	500	11710	10	1	14589316	2487	-2.74	2.27	12	0.14	-6216.00	7517.00	25350	20240111	-32.74	13290	20231222	28.29	25350	-32.74	20240111	14230	19.82	20240201	25350	-32.74	20240111	13290	28.29	20231222	1.99	N	451760	500	72 억	25924	N	N	0	N	N
58	20240419	161214	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16740	-210	5	-1.24	4406896340	262898	178.94	16940	17340	16150	22000	11870	16950	16762.61	0.45	-30984	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2442	-2.69	2.23	12	1.80	-6216.00	7517.00	25350	20240111	-33.96	13290	20231222	25.96	25350	-33.96	20240111	14230	17.64	20240201	25350	-33.96	20240111	13290	25.96	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
59	20240419	151223	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16820	-130	5	-0.77	4336348250	258688	176.08	16940	17340	16150	22000	11870	16950	16762.68	0.45	-29647	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2454	-2.71	2.24	12	1.77	-6216.00	7517.00	25350	20240111	-33.65	13290	20231222	26.56	25350	-33.65	20240111	14230	18.20	20240201	25350	-33.65	20240111	13290	26.56	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
60	20240419	141214	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16890	-60	5	-0.35	4128881740	246404	167.71	16940	17340	16150	22000	11870	16950	16756.37	0.45	-30684	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2464	-2.72	2.25	12	1.69	-6216.00	7517.00	25350	20240111	-33.37	13290	20231222	27.09	25350	-33.37	20240111	14230	18.69	20240201	25350	-33.37	20240111	13290	27.09	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
61	20240419	131215	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16870	-80	5	-0.47	3864223860	230703	157.03	16940	17340	16150	22000	11870	16950	16749.57	0.45	-29957	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2461	-2.71	2.24	12	1.58	-6216.00	7517.00	25350	20240111	-33.45	13290	20231222	26.94	25350	-33.45	20240111	14230	18.55	20240201	25350	-33.45	20240111	13290	26.94	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
62	20240419	121209	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16410	-540	5	-3.19	3454732930	206046	140.24	16940	17340	16150	22000	11870	16950	16766.60	0.45	-28236	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2394	-2.64	2.18	12	1.41	-6216.00	7517.00	25350	20240111	-35.27	13290	20231222	23.48	25350	-35.27	20240111	14230	15.32	20240201	25350	-35.27	20240111	13290	23.48	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
63	20240419	111232	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16290	-660	5	-3.89	2766948340	163779	111.48	16940	17340	16290	22000	11870	16950	16894.32	0.45	-13592	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2377	-2.62	2.17	12	1.12	-6216.00	7517.00	25350	20240111	-35.74	13290	20231222	22.57	25350	-35.74	20240111	14230	14.48	20240201	25350	-35.74	20240111	13290	22.57	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
64	20240419	101218	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17220	270	2	1.59	1573354300	91852	62.52	16940	17340	16680	22000	11870	16950	17129.69	0.45	-11823	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2512	-2.77	2.29	12	0.63	-6216.00	7517.00	25350	20240111	-32.07	13290	20231222	29.57	25350	-32.07	20240111	14230	21.01	20240201	25350	-32.07	20240111	13290	29.57	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
65	20240419	091210	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17270	320	2	1.89	397314590	23256	15.83	16940	17340	16680	22000	11870	16950	17085.75	0.45	2418	17596	17272	16766	16442	15936	17435	16605	73	5050	500	11860	10	1	14589316	2520	-2.78	2.30	12	0.16	-6216.00	7517.00	25350	20240111	-31.87	13290	20231222	29.95	25350	-31.87	20240111	14230	21.36	20240201	25350	-31.87	20240111	13290	29.95	20231222	2.05	N	451760	500	72 억	65759	N	N	7	N	N
66	20240418	161210	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16950	600	2	3.67	2459239080	146371	102.93	16350	17090	16260	21250	11450	16350	16801.45	0.44	942	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2473	-2.73	2.25	12	1.00	-6216.00	7517.00	25350	20240111	-33.14	13290	20231222	27.54	25350	-33.14	20240111	14230	19.11	20240201	25350	-33.14	20240111	13290	27.54	20231222	2.11	N	451760	500	72 억	63523	N	N	7	N	N
67	20240418	151208	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16920	570	2	3.49	2385108030	141995	99.85	16350	17090	16260	21250	11450	16350	16797.21	0.44	1348	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2469	-2.72	2.25	12	0.97	-6216.00	7517.00	25350	20240111	-33.25	13290	20231222	27.31	25350	-33.25	20240111	14230	18.90	20240201	25350	-33.25	20240111	13290	27.31	20231222	2.11	N	451760	500	72 억	63523	N	N	0	N	N
68	20240418	141216	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16900	550	2	3.36	2235772190	133180	93.65	16350	17090	16260	21250	11450	16350	16787.69	0.44	1583	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2466	-2.72	2.25	12	0.91	-6216.00	7517.00	25350	20240111	-33.33	13290	20231222	27.16	25350	-33.33	20240111	14230	18.76	20240201	25350	-33.33	20240111	13290	27.16	20231222	2.11	N	451760	500	72 억	63523	N	N	0	N	N
69	20240418	131205	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16920	570	2	3.49	2017605020	120280	84.58	16350	17090	16260	21250	11450	16350	16774.33	0.44	2965	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2469	-2.72	2.25	12	0.82	-6216.00	7517.00	25350	20240111	-33.25	13290	20231222	27.31	25350	-33.25	20240111	14230	18.90	20240201	25350	-33.25	20240111	13290	27.31	20231222	2.11	N	451760	500	72 억	63523	N	N	0	N	N
70	20240418	121208	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17010	660	2	4.04	1738492680	103858	73.03	16350	17070	16260	21250	11450	16350	16739.23	0.44	4861	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2482	-2.74	2.26	12	0.71	-6216.00	7517.00	25350	20240111	-32.90	13290	20231222	27.99	25350	-32.90	20240111	14230	19.54	20240201	25350	-32.90	20240111	13290	27.99	20231222	2.11	N	451760	500	72 억	63523	N	N	0	N	N
71	20240418	111213	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16920	570	2	3.49	1379850040	82759	58.19	16350	17030	16260	21250	11450	16350	16673.22	0.44	2490	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2469	-2.72	2.25	12	0.57	-6216.00	7517.00	25350	20240111	-33.25	13290	20231222	27.31	25350	-33.25	20240111	14230	18.90	20240201	25350	-33.25	20240111	13290	27.31	20231222	2.11	N	451760	500	72 억	63523	N	N	0	N	N
72	20240418	101209	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16720	370	2	2.26	785771270	47527	33.42	16350	16790	16260	21250	11450	16350	16533.26	0.44	5178	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2439	-2.69	2.22	12	0.33	-6216.00	7517.00	25350	20240111	-34.04	13290	20231222	25.81	25350	-34.04	20240111	14230	17.50	20240201	25350	-34.04	20240111	13290	25.81	20231222	2.11	N	451760	500	72 억	63523	N	N	0	N	N
73	20240418	091206	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16490	140	2	0.86	277304890	16978	11.94	16350	16490	16260	21250	11450	16350	16333.16	0.44	6410	16816	16582	16306	16072	15796	16700	16190	73	4900	500	11440	10	1	14589316	2406	-2.65	2.19	12	0.12	-6216.00	7517.00	25350	20240111	-34.95	13290	20231222	24.08	25350	-34.95	20240111	14230	15.88	20240201	25350	-34.95	20240111	13290	24.08	20231222	2.11	N	451760	500	72 억	63523	N	N	0	N	N
74	20240417	161156	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16350	330	2	2.06	2310477110	141785	36.23	16030	16540	16030	20800	11220	16020	16295.62	0.41	2340	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2385	-2.63	2.18	12	0.97	-6216.00	7517.00	25350	20240111	-35.50	13290	20231222	23.02	25350	-35.50	20240111	14230	14.90	20240201	25350	-35.50	20240111	13290	23.02	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
75	20240417	151214	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16440	420	2	2.62	2246101880	137852	35.22	16030	16540	16030	20800	11220	16020	16293.59	0.41	2572	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2398	-2.64	2.19	12	0.94	-6216.00	7517.00	25350	20240111	-35.15	13290	20231222	23.70	25350	-35.15	20240111	14230	15.53	20240201	25350	-35.15	20240111	13290	23.70	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
76	20240417	141212	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16350	330	2	2.06	1921951580	118152	30.19	16030	16500	16030	20800	11220	16020	16266.79	0.41	1556	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2385	-2.63	2.18	12	0.81	-6216.00	7517.00	25350	20240111	-35.50	13290	20231222	23.02	25350	-35.50	20240111	14230	14.90	20240201	25350	-35.50	20240111	13290	23.02	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
77	20240417	131213	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16350	330	2	2.06	1659220530	102138	26.10	16030	16420	16030	20800	11220	16020	16244.91	0.41	-141	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2385	-2.63	2.18	12	0.70	-6216.00	7517.00	25350	20240111	-35.50	13290	20231222	23.02	25350	-35.50	20240111	14230	14.90	20240201	25350	-35.50	20240111	13290	23.02	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
78	20240417	121212	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16300	280	2	1.75	1510018580	93013	23.77	16030	16420	16030	20800	11220	16020	16234.51	0.41	-1188	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2378	-2.62	2.17	12	0.64	-6216.00	7517.00	25350	20240111	-35.70	13290	20231222	22.65	25350	-35.70	20240111	14230	14.55	20240201	25350	-35.70	20240111	13290	22.65	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
79	20240417	111218	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16300	280	2	1.75	1309880940	80741	20.63	16030	16420	16030	20800	11220	16020	16223.26	0.41	-1206	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2378	-2.62	2.17	12	0.55	-6216.00	7517.00	25350	20240111	-35.70	13290	20231222	22.65	25350	-35.70	20240111	14230	14.55	20240201	25350	-35.70	20240111	13290	22.65	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
80	20240417	101206	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16110	90	2	0.56	1049047390	64539	16.49	16030	16420	16030	20800	11220	16020	16254.50	0.41	1246	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2350	-2.59	2.14	12	0.44	-6216.00	7517.00	25350	20240111	-36.45	13290	20231222	21.22	25350	-36.45	20240111	14230	13.21	20240201	25350	-36.45	20240111	13290	21.22	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
81	20240417	091202	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16270	250	2	1.56	246702360	15224	3.89	16030	16280	16030	20800	11220	16020	16204.93	0.41	2817	17506	16762	16376	15632	15246	16570	15440	73	4780	500	11210	10	1	14589316	2374	-2.62	2.16	12	0.10	-6216.00	7517.00	25350	20240111	-35.82	13290	20231222	22.42	25350	-35.82	20240111	14230	14.34	20240201	25350	-35.82	20240111	13290	22.42	20231222	2.07	N	451760	500	72 억	59218	N	N	0	N	N
82	20240416	161208	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16020	-1180	5	-6.86	6323768830	389071	152.71	17000	17120	15990	22350	12040	17200	16253.16	0.48	-11938	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2337	-2.58	2.13	12	2.67	-6216.00	7517.00	25350	20240111	-36.80	13290	20231222	20.54	25350	-36.80	20240111	14230	12.58	20240201	25350	-36.80	20240111	13290	20.54	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
83	20240416	151206	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16070	-1130	5	-6.57	6067942060	373104	146.44	17000	17120	15990	22350	12040	17200	16262.73	0.48	-10971	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2345	-2.59	2.14	12	2.56	-6216.00	7517.00	25350	20240111	-36.61	13290	20231222	20.92	25350	-36.61	20240111	14230	12.93	20240201	25350	-36.61	20240111	13290	20.92	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
84	20240416	141208	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16090	-1110	5	-6.45	5540057690	340176	133.52	17000	17120	15990	22350	12040	17200	16285.13	0.48	-14431	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2347	-2.59	2.14	12	2.33	-6216.00	7517.00	25350	20240111	-36.53	13290	20231222	21.07	25350	-36.53	20240111	14230	13.07	20240201	25350	-36.53	20240111	13290	21.07	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
85	20240416	131203	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16190	-1010	5	-5.87	4448237170	272270	106.86	17000	17120	16000	22350	12040	17200	16336.74	0.48	-20610	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2362	-2.60	2.15	12	1.87	-6216.00	7517.00	25350	20240111	-36.13	13290	20231222	21.82	25350	-36.13	20240111	14230	13.77	20240201	25350	-36.13	20240111	13290	21.82	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
86	20240416	121207	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16210	-990	5	-5.76	3961180700	242093	95.02	17000	17120	16000	22350	12040	17200	16361.29	0.48	-21287	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2365	-2.61	2.16	12	1.66	-6216.00	7517.00	25350	20240111	-36.06	13290	20231222	21.97	25350	-36.06	20240111	14230	13.91	20240201	25350	-36.06	20240111	13290	21.97	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
87	20240416	111201	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16120	-1080	5	-6.28	3051376100	185505	72.81	17000	17120	16110	22350	12040	17200	16447.93	0.48	-10047	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2352	-2.59	2.14	12	1.27	-6216.00	7517.00	25350	20240111	-36.41	13290	20231222	21.29	25350	-36.41	20240111	14230	13.28	20240201	25350	-36.41	20240111	13290	21.29	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
88	20240416	101153	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16390	-810	5	-4.71	1485180780	88979	34.92	17000	17120	16390	22350	12040	17200	16689.81	0.48	-2649	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2391	-2.64	2.18	12	0.61	-6216.00	7517.00	25350	20240111	-35.35	13290	20231222	23.33	25350	-35.35	20240111	14230	15.18	20240201	25350	-35.35	20240111	13290	23.33	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
89	20240416	091154	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16900	-300	5	-1.74	224536550	13244	5.20	17000	17120	16820	22350	12040	17200	16948.71	0.48	563	17820	17510	17120	16810	16420	17550	16850	73	5150	500	12040	10	1	14589316	2466	-2.72	2.25	12	0.09	-6216.00	7517.00	25350	20240111	-33.33	13290	20231222	27.16	25350	-33.33	20240111	14230	18.76	20240201	25350	-33.33	20240111	13290	27.16	20231222	2.19	N	451760	500	72 억	69845	N	N	0	N	N
90	20240415	161151	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17200	-310	5	-1.77	4346883130	254309	42.03	17200	17430	16730	22750	12260	17510	17089.73	0.39	11586	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2509	-2.77	2.29	12	1.74	-6216.00	7517.00	25350	20240111	-32.15	13290	20231222	29.42	25350	-32.15	20240111	14230	20.87	20240201	25350	-32.15	20240111	13290	29.42	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
91	20240415	151157	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17240	-270	5	-1.54	4203359760	245972	40.65	17200	17430	16730	22750	12260	17510	17085.54	0.39	9813	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2515	-2.77	2.29	12	1.69	-6216.00	7517.00	25350	20240111	-31.99	13290	20231222	29.72	25350	-31.99	20240111	14230	21.15	20240201	25350	-31.99	20240111	13290	29.72	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
92	20240415	141149	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17330	-180	5	-1.03	3828010020	224230	37.05	17200	17430	16730	22750	12260	17510	17068.11	0.39	14216	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2528	-2.79	2.31	12	1.54	-6216.00	7517.00	25350	20240111	-31.64	13290	20231222	30.40	25350	-31.64	20240111	14230	21.78	20240201	25350	-31.64	20240111	13290	30.40	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
93	20240415	131135	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17160	-350	5	-2.00	3257228860	191238	31.60	17200	17400	16730	22750	12260	17510	17027.60	0.39	11249	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2504	-2.76	2.28	12	1.31	-6216.00	7517.00	25350	20240111	-32.31	13290	20231222	29.12	25350	-32.31	20240111	14230	20.59	20240201	25350	-32.31	20240111	13290	29.12	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
94	20240415	121153	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17020	-490	5	-2.80	2917796370	171422	28.33	17200	17400	16730	22750	12260	17510	17015.72	0.39	6969	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2483	-2.74	2.26	12	1.17	-6216.00	7517.00	25350	20240111	-32.86	13290	20231222	28.07	25350	-32.86	20240111	14230	19.61	20240201	25350	-32.86	20240111	13290	28.07	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
95	20240415	111153	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16980	-530	5	-3.03	2294242300	134388	22.21	17200	17400	16860	22750	12260	17510	17065.58	0.39	3838	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2477	-2.73	2.26	12	0.92	-6216.00	7517.00	25350	20240111	-33.02	13290	20231222	27.77	25350	-33.02	20240111	14230	19.33	20240201	25350	-33.02	20240111	13290	27.77	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
96	20240415	101145	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17330	-180	5	-1.03	966533570	56315	9.31	17200	17400	16980	22750	12260	17510	17151.03	0.39	2834	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2528	-2.79	2.31	12	0.39	-6216.00	7517.00	25350	20240111	-31.64	13290	20231222	30.40	25350	-31.64	20240111	14230	21.78	20240201	25350	-31.64	20240111	13290	30.40	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
97	20240415	091154	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17260	-250	5	-1.43	448630000	26189	4.33	17200	17380	16980	22750	12260	17510	17101.21	0.39	4830	19023	18266	17783	17026	16543	18025	16785	73	5240	500	12250	10	1	14589316	2518	-2.78	2.30	12	0.18	-6216.00	7517.00	25350	20240111	-31.91	13290	20231222	29.87	25350	-31.91	20240111	14230	21.29	20240201	25350	-31.91	20240111	13290	29.87	20231222	2.41	N	451760	500	72 억	57091	N	N	9	N	N
98	20240412	161143	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17510	-710	5	-3.90	10748333400	603346	176.78	18010	18540	17300	23650	12760	18220	17814.82	1.10	-107010	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2555	-2.82	2.33	12	4.14	-6216.00	7517.00	25350	20240111	-30.93	13290	20231222	31.75	25350	-30.93	20240111	14230	23.05	20240201	25350	-30.93	20240111	13290	31.75	20231222	2.53	N	451760	500	72 억	159791	N	N	9	N	N
99	20240412	151148	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17460	-760	5	-4.17	10540077100	591435	173.29	18010	18540	17300	23650	12760	18220	17821.17	1.10	-106457	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2547	-2.81	2.32	12	4.05	-6216.00	7517.00	25350	20240111	-31.12	13290	20231222	31.38	25350	-31.12	20240111	14230	22.70	20240201	25350	-31.12	20240111	13290	31.38	20231222	2.53	N	451760	500	72 억	159791	N	N	0	N	N
100	20240412	141143	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17690	-530	5	-2.91	9272481980	518907	152.04	18010	18540	17300	23650	12760	18220	17869.24	1.10	-81648	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2581	-2.85	2.35	12	3.56	-6216.00	7517.00	25350	20240111	-30.22	13290	20231222	33.11	25350	-30.22	20240111	14230	24.31	20240201	25350	-30.22	20240111	13290	33.11	20231222	2.53	N	451760	500	72 억	159791	N	N	0	N	N
101	20240412	131132	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17700	-520	5	-2.85	8753943090	489455	143.41	18010	18540	17300	23650	12760	18220	17885.06	1.10	-74058	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2582	-2.85	2.35	12	3.35	-6216.00	7517.00	25350	20240111	-30.18	13290	20231222	33.18	25350	-30.18	20240111	14230	24.39	20240201	25350	-30.18	20240111	13290	33.18	20231222	2.53	N	451760	500	72 억	159791	N	N	0	N	N
102	20240412	121138	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17640	-580	5	-3.18	8114615820	453100	132.76	18010	18540	17300	23650	12760	18220	17909.09	1.10	-55358	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2574	-2.84	2.35	12	3.11	-6216.00	7517.00	25350	20240111	-30.41	13290	20231222	32.73	25350	-30.41	20240111	14230	23.96	20240201	25350	-30.41	20240111	13290	32.73	20231222	2.53	N	451760	500	72 억	159791	N	N	0	N	N
103	20240412	111138	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18000	-220	5	-1.21	6990389490	389725	114.19	18010	18540	17300	23650	12760	18220	17936.70	1.10	-54032	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2626	-2.90	2.39	12	2.67	-6216.00	7517.00	25350	20240111	-28.99	13290	20231222	35.44	25350	-28.99	20240111	14230	26.49	20240201	25350	-28.99	20240111	13290	35.44	20231222	2.53	N	451760	500	72 억	159791	N	N	0	N	N
104	20240412	101140	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18120	-100	5	-0.55	3726710150	210697	61.74	18010	18180	17300	23650	12760	18220	17687.46	1.10	-41017	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2644	-2.92	2.41	12	1.44	-6216.00	7517.00	25350	20240111	-28.52	13290	20231222	36.34	25350	-28.52	20240111	14230	27.34	20240201	25350	-28.52	20240111	13290	36.34	20231222	2.53	N	451760	500	72 억	159791	N	N	0	N	N
105	20240412	091141	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17500	-720	5	-3.95	1580071740	89381	26.19	18010	18010	17300	23650	12760	18220	17677.77	1.10	-30566	18933	18576	17963	17606	16993	18755	17785	73	5430	500	12750	10	1	14589316	2553	-2.82	2.33	12	0.61	-6216.00	7517.00	25350	20240111	-30.97	13290	20231222	31.68	25350	-30.97	20240111	14230	22.98	20240201	25350	-30.97	20240111	13290	31.68	20231222	2.53	N	451760	500	72 억	159791	N	N	0	N	N
106	20240411	161136	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18220	-140	5	-0.76	6075709960	339811	115.41	18000	18320	17350	23850	12860	18360	17877.94	1.14	-6350	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2658	-2.93	2.42	12	2.33	-6216.00	7517.00	25350	20240111	-28.13	13290	20231222	37.10	25350	-28.13	20240111	14230	28.04	20240201	25350	-28.13	20240111	13290	37.10	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
107	20240411	151138	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18200	-160	5	-0.87	5860872120	328014	111.41	18000	18320	17350	23850	12860	18360	17866.74	1.14	-3933	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2655	-2.93	2.42	12	2.25	-6216.00	7517.00	25350	20240111	-28.21	13290	20231222	36.95	25350	-28.21	20240111	14230	27.90	20240201	25350	-28.21	20240111	13290	36.95	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
108	20240411	141136	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18000	-360	5	-1.96	5126568120	287338	97.59	18000	18320	17350	23850	12860	18360	17840.38	1.14	-62	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2626	-2.90	2.39	12	1.97	-6216.00	7517.00	25350	20240111	-28.99	13290	20231222	35.44	25350	-28.99	20240111	14230	26.49	20240201	25350	-28.99	20240111	13290	35.44	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
109	20240411	131122	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17920	-440	5	-2.40	4566070940	256237	87.03	18000	18320	17350	23850	12860	18360	17818.30	1.14	-131	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2614	-2.88	2.38	12	1.76	-6216.00	7517.00	25350	20240111	-29.31	13290	20231222	34.84	25350	-29.31	20240111	14230	25.93	20240201	25350	-29.31	20240111	13290	34.84	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
110	20240411	121138	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17940	-420	5	-2.29	4082652740	229272	77.87	18000	18320	17350	23850	12860	18360	17805.41	1.14	4754	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2617	-2.89	2.39	12	1.57	-6216.00	7517.00	25350	20240111	-29.23	13290	20231222	34.99	25350	-29.23	20240111	14230	26.07	20240201	25350	-29.23	20240111	13290	34.99	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
111	20240411	111128	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18070	-290	5	-1.58	3298610070	185934	63.15	18000	18100	17350	23850	12860	18360	17738.52	1.14	8734	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2636	-2.91	2.40	12	1.27	-6216.00	7517.00	25350	20240111	-28.72	13290	20231222	35.97	25350	-28.72	20240111	14230	26.99	20240201	25350	-28.72	20240111	13290	35.97	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
112	20240411	101133	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17980	-380	5	-2.07	2765411580	156317	53.09	18000	18000	17350	23850	12860	18360	17688.17	1.14	7540	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2623	-2.89	2.39	12	1.07	-6216.00	7517.00	25350	20240111	-29.07	13290	20231222	35.29	25350	-29.07	20240111	14230	26.35	20240201	25350	-29.07	20240111	13290	35.29	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
113	20240411	091133	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17630	-730	5	-3.98	1002171060	56400	19.16	18000	18000	17610	23850	12860	18360	17761.90	1.14	-5183	19306	18832	18446	17972	17586	18640	17780	73	5490	500	12850	10	1	14589316	2572	-2.84	2.35	12	0.39	-6216.00	7517.00	25350	20240111	-30.45	13290	20231222	32.66	25350	-30.45	20240111	14230	23.89	20240201	25350	-30.45	20240111	13290	32.66	20231222	2.57	N	451760	500	72 억	166399	N	N	84	N	N
114	20240409	161116	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18360	-190	5	-1.02	5392712380	293068	53.82	18550	18920	18060	24100	12990	18550	18401.67	1.07	18414	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2679	-2.95	2.44	12	2.01	-6216.00	7517.00	25350	20240111	-27.57	13290	20231222	38.15	25350	-27.57	20240111	14230	29.02	20240201	25350	-27.57	20240111	13290	38.15	20231222	2.66	N	451760	500	72 억	156064	N	N	84	N	N
115	20240409	151120	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18320	-230	5	-1.24	5102860280	277285	50.92	18550	18920	18060	24100	12990	18550	18402.74	1.07	21755	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2673	-2.95	2.44	12	1.90	-6216.00	7517.00	25350	20240111	-27.73	13290	20231222	37.85	25350	-27.73	20240111	14230	28.74	20240201	25350	-27.73	20240111	13290	37.85	20231222	2.66	N	451760	500	72 억	156064	N	N	1	N	N
116	20240409	141125	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18420	-130	5	-0.70	4067010500	220521	40.50	18550	18920	18060	24100	12990	18550	18442.55	1.07	20655	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2687	-2.96	2.45	12	1.51	-6216.00	7517.00	25350	20240111	-27.34	13290	20231222	38.60	25350	-27.34	20240111	14230	29.44	20240201	25350	-27.34	20240111	13290	38.60	20231222	2.66	N	451760	500	72 억	156064	N	N	1	N	N
117	20240409	131116	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18240	-310	5	-1.67	3429668790	185817	34.12	18550	18920	18060	24100	12990	18550	18457.05	1.07	13141	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2661	-2.93	2.43	12	1.27	-6216.00	7517.00	25350	20240111	-28.05	13290	20231222	37.25	25350	-28.05	20240111	14230	28.18	20240201	25350	-28.05	20240111	13290	37.25	20231222	2.66	N	451760	500	72 억	156064	N	N	1	N	N
118	20240409	121122	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18230	-320	5	-1.73	2295519950	123838	22.74	18550	18920	18200	24100	12990	18550	18536.43	1.07	7836	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2660	-2.93	2.43	12	0.85	-6216.00	7517.00	25350	20240111	-28.09	13290	20231222	37.17	25350	-28.09	20240111	14230	28.11	20240201	25350	-28.09	20240111	13290	37.17	20231222	2.66	N	451760	500	72 억	156064	N	N	1	N	N
119	20240409	111119	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18430	-120	5	-0.65	1905001430	102477	18.82	18550	18920	18340	24100	12990	18550	18589.70	1.07	7662	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2689	-2.96	2.45	12	0.70	-6216.00	7517.00	25350	20240111	-27.30	13290	20231222	38.68	25350	-27.30	20240111	14230	29.52	20240201	25350	-27.30	20240111	13290	38.68	20231222	2.66	N	451760	500	72 억	156064	N	N	1	N	N
120	20240409	101112	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18510	-40	5	-0.22	1225584400	65625	12.05	18550	18920	18410	24100	12990	18550	18676.31	1.07	4033	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2700	-2.98	2.46	12	0.45	-6216.00	7517.00	25350	20240111	-26.98	13290	20231222	39.28	25350	-26.98	20240111	14230	30.08	20240201	25350	-26.98	20240111	13290	39.28	20231222	2.66	N	451760	500	72 억	156064	N	N	1	N	N
121	20240409	091135	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18700	150	2	0.81	368262400	19844	3.64	18550	18750	18410	24100	12990	18550	18558.03	1.07	-3498	20523	19536	18903	17916	17283	19220	17600	73	5550	500	12980	10	1	14589316	2728	-3.01	2.49	12	0.14	-6216.00	7517.00	25350	20240111	-26.23	13290	20231222	40.71	25350	-26.23	20240111	14230	31.41	20240201	25350	-26.23	20240111	13290	40.71	20231222	2.66	N	451760	500	72 억	156064	N	N	1	N	N
122	20240408	161113	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18550	-1130	5	-5.74	10149913280	539678	115.26	19680	19890	18270	25550	13780	19680	18808.23	0.37	106874	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2706	-2.98	2.47	12	3.70	-6216.00	7517.00	25350	20240111	-26.82	13290	20231222	39.58	25350	-26.82	20240111	14230	30.36	20240201	25350	-26.82	20240111	13290	39.58	20231222	2.52	N	451760	500	72 억	54530	N	N	1	N	N
123	20240408	151121	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18400	-1280	5	-6.50	9563756130	507838	108.46	19680	19890	18280	25550	13780	19680	18831.38	0.37	101568	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2684	-2.96	2.45	12	3.48	-6216.00	7517.00	25350	20240111	-27.42	13290	20231222	38.45	25350	-27.42	20240111	14230	29.30	20240201	25350	-27.42	20240111	13290	38.45	20231222	2.52	N	451760	500	72 억	54530	N	N	0	N	N
124	20240408	141120	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18470	-1210	5	-6.15	7553974080	398693	85.15	19680	19890	18450	25550	13780	19680	18945.83	0.37	79338	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2695	-2.97	2.46	12	2.73	-6216.00	7517.00	25350	20240111	-27.14	13290	20231222	38.98	25350	-27.14	20240111	14230	29.80	20240201	25350	-27.14	20240111	13290	38.98	20231222	2.52	N	451760	500	72 억	54530	N	N	0	N	N
125	20240408	131114	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18710	-970	5	-4.93	6204117760	326019	69.63	19680	19890	18510	25550	13780	19680	19028.83	0.37	67505	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2730	-3.01	2.49	12	2.23	-6216.00	7517.00	25350	20240111	-26.19	13290	20231222	40.78	25350	-26.19	20240111	14230	31.48	20240201	25350	-26.19	20240111	13290	40.78	20231222	2.52	N	451760	500	72 억	54530	N	N	0	N	N
126	20240408	121122	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18750	-930	5	-4.73	5347259380	279974	59.80	19680	19890	18540	25550	13780	19680	19097.98	0.37	59210	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2735	-3.02	2.49	12	1.92	-6216.00	7517.00	25350	20240111	-26.04	13290	20231222	41.08	25350	-26.04	20240111	14230	31.76	20240201	25350	-26.04	20240111	13290	41.08	20231222	2.52	N	451760	500	72 억	54530	N	N	0	N	N
127	20240408	111123	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18940	-740	5	-3.76	3692987230	191650	40.93	19680	19890	18900	25550	13780	19680	19268.25	0.37	44285	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2763	-3.05	2.52	12	1.31	-6216.00	7517.00	25350	20240111	-25.29	13290	20231222	42.51	25350	-25.29	20240111	14230	33.10	20240201	25350	-25.29	20240111	13290	42.51	20231222	2.52	N	451760	500	72 억	54530	N	N	0	N	N
128	20240408	101108	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19400	-280	5	-1.42	2111418260	108706	23.22	19680	19890	19050	25550	13780	19680	19421.89	0.37	24946	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2830	-3.12	2.58	12	0.75	-6216.00	7517.00	25350	20240111	-23.47	13290	20231222	45.97	25350	-23.47	20240111	14230	36.33	20240201	25350	-23.47	20240111	13290	45.97	20231222	2.52	N	451760	500	72 억	54530	N	N	0	N	N
129	20240408	091121	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19600	-80	5	-0.41	419545190	21408	4.57	19680	19890	19390	25550	13780	19680	19595.41	0.37	1927	20693	20186	19693	19186	18693	19940	18940	73	5870	500	13770	10	1	14589316	2860	-3.15	2.61	12	0.15	-6216.00	7517.00	25350	20240111	-22.68	13290	20231222	47.48	25350	-22.68	20240111	14230	37.74	20240201	25350	-22.68	20240111	13290	47.48	20231222	2.52	N	451760	500	72 억	54530	N	N	0	N	N
130	20240405	161115	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19680	-670	5	-3.29	9166397790	465479	80.66	19850	20200	19200	26450	14250	20350	19692.38	0.46	-13131	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2871	-3.17	2.62	12	3.19	-6216.00	7517.00	25350	20240111	-22.37	13290	20231222	48.08	25350	-22.37	20240111	14230	38.30	20240201	25350	-22.37	20240111	13290	48.08	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
131	20240405	151112	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19790	-560	5	-2.75	8920163380	452968	78.49	19850	20200	19200	26450	14250	20350	19692.68	0.46	-14695	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2887	-3.18	2.63	12	3.10	-6216.00	7517.00	25350	20240111	-21.93	13290	20231222	48.91	25350	-21.93	20240111	14230	39.07	20240201	25350	-21.93	20240111	13290	48.91	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
132	20240405	141108	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19700	-650	5	-3.19	8339257760	423449	73.38	19850	20200	19200	26450	14250	20350	19693.63	0.46	-19806	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2874	-3.17	2.62	12	2.90	-6216.00	7517.00	25350	20240111	-22.29	13290	20231222	48.23	25350	-22.29	20240111	14230	38.44	20240201	25350	-22.29	20240111	13290	48.23	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
133	20240405	131105	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19720	-630	5	-3.10	7795578320	395790	68.58	19850	20200	19200	26450	14250	20350	19696.22	0.46	-22198	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2877	-3.17	2.62	12	2.71	-6216.00	7517.00	25350	20240111	-22.21	13290	20231222	48.38	25350	-22.21	20240111	14230	38.58	20240201	25350	-22.21	20240111	13290	48.38	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
134	20240405	121108	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19750	-600	5	-2.95	7042697590	357491	61.95	19850	20200	19200	26450	14250	20350	19700.32	0.46	-11597	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2881	-3.18	2.63	12	2.45	-6216.00	7517.00	25350	20240111	-22.09	13290	20231222	48.61	25350	-22.09	20240111	14230	38.79	20240201	25350	-22.09	20240111	13290	48.61	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
135	20240405	111120	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19470	-880	5	-4.32	5973515920	303217	52.54	19850	20200	19200	26450	14250	20350	19700.43	0.46	-28863	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2841	-3.13	2.59	12	2.08	-6216.00	7517.00	25350	20240111	-23.20	13290	20231222	46.50	25350	-23.20	20240111	14230	36.82	20240201	25350	-23.20	20240111	13290	46.50	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
136	20240405	100938	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19890	-460	5	-2.26	2605062380	130619	22.63	19850	20200	19720	26450	14250	20350	19943.93	0.46	-11878	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2902	-3.20	2.65	12	0.90	-6216.00	7517.00	25350	20240111	-21.54	13290	20231222	49.66	25350	-21.54	20240111	14230	39.78	20240201	25350	-21.54	20240111	13290	49.66	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
137	20240405	091057	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19990	-360	5	-1.77	777966430	39193	6.79	19850	20050	19720	26450	14250	20350	19849.42	0.46	-1353	21316	20832	20316	19832	19316	20575	19575	73	6100	500	14240	10	1	14589316	2916	-3.22	2.66	12	0.27	-6216.00	7517.00	25350	20240111	-21.14	13290	20231222	50.41	25350	-21.14	20240111	14230	40.48	20240201	25350	-21.14	20240111	13290	50.41	20231222	2.29	N	451760	500	72 억	66838	N	N	0	N	N
138	20240404	161052	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20350	-100	5	-0.49	11568859070	572208	84.98	20700	20800	19800	26550	14350	20450	20217.32	0.63	-25032	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	50	1	14589316	2969	-3.27	2.71	12	3.92	-6216.00	7517.00	25350	20240111	-19.72	13290	20231222	53.12	25350	-19.72	20240111	14230	43.01	20240201	25350	-19.72	20240111	13290	53.12	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
139	20240404	151052	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20050	-400	5	-1.96	10930237270	540484	80.27	20700	20800	19800	26550	14350	20450	20223.05	0.63	-22425	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	50	1	14589316	2925	-3.23	2.67	12	3.70	-6216.00	7517.00	25350	20240111	-20.91	13290	20231222	50.87	25350	-20.91	20240111	14230	40.90	20240201	25350	-20.91	20240111	13290	50.87	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
140	20240404	141101	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20250	-200	5	-0.98	9661071920	477613	70.93	20700	20800	19800	26550	14350	20450	20227.82	0.63	-15790	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	50	1	14589316	2954	-3.26	2.69	12	3.27	-6216.00	7517.00	25350	20240111	-20.12	13290	20231222	52.37	25350	-20.12	20240111	14230	42.30	20240201	25350	-20.12	20240111	13290	52.37	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
141	20240404	131047	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20550	100	2	0.49	8694918170	430216	63.89	20700	20800	19800	26550	14350	20450	20210.59	0.63	-18039	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	50	1	14589316	2998	-3.31	2.73	12	2.95	-6216.00	7517.00	25350	20240111	-18.93	13290	20231222	54.63	25350	-18.93	20240111	14230	44.41	20240201	25350	-18.93	20240111	13290	54.63	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
142	20240404	121052	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20350	-100	5	-0.49	6724180820	334173	49.63	20700	20800	19800	26550	14350	20450	20121.86	0.63	-14688	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	50	1	14589316	2969	-3.27	2.71	12	2.29	-6216.00	7517.00	25350	20240111	-19.72	13290	20231222	53.12	25350	-19.72	20240111	14230	43.01	20240201	25350	-19.72	20240111	13290	53.12	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
143	20240404	111054	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20200	-250	5	-1.22	5761469320	286697	42.58	20700	20800	19800	26550	14350	20450	20096.02	0.63	-17790	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	50	1	14589316	2947	-3.25	2.69	12	1.97	-6216.00	7517.00	25350	20240111	-20.32	13290	20231222	51.99	25350	-20.32	20240111	14230	41.95	20240201	25350	-20.32	20240111	13290	51.99	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
144	20240404	101051	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19910	-540	5	-2.64	4436282080	220449	32.74	20700	20800	19800	26550	14350	20450	20123.85	0.63	-31821	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	10	1	14589316	2905	-3.20	2.65	12	1.51	-6216.00	7517.00	25350	20240111	-21.46	13290	20231222	49.81	25350	-21.46	20240111	14230	39.92	20240201	25350	-21.46	20240111	13290	49.81	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
145	20240404	091053	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20250	-200	5	-0.98	1363217950	66839	9.93	20700	20800	20100	26550	14350	20450	20395.55	0.63	-12551	21416	20932	20316	19832	19216	21175	20075	73	6100	500	14310	50	1	14589316	2954	-3.26	2.69	12	0.46	-6216.00	7517.00	25350	20240111	-20.12	13290	20231222	52.37	25350	-20.12	20240111	14230	42.30	20240201	25350	-20.12	20240111	13290	52.37	20231222	2.53	N	451760	500	72 억	91551	N	N	1	N	N
146	20240403	161051	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20450	200	2	0.99	13414803330	660556	59.24	20250	20800	19700	26300	14200	20250	20308.20	1.04	-54491	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2984	-3.29	2.72	12	4.53	-6216.00	7517.00	25350	20240111	-19.33	13290	20231222	53.88	25350	-19.33	20240111	14230	43.71	20240201	25350	-19.33	20240111	13290	53.88	20231222	2.24	N	451760	500	72 억	152053	N	N	1	N	N
147	20240403	151052	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20450	200	2	0.99	12822419730	631597	56.64	20250	20800	19700	26300	14200	20250	20301.65	1.04	-45862	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2984	-3.29	2.72	12	4.33	-6216.00	7517.00	25350	20240111	-19.33	13290	20231222	53.88	25350	-19.33	20240111	14230	43.71	20240201	25350	-19.33	20240111	13290	53.88	20231222	2.24	N	451760	500	72 억	152053	N	N	0	N	N
148	20240403	141039	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20500	250	2	1.23	10988873880	541947	48.60	20250	20800	19700	26300	14200	20250	20276.70	1.04	-23543	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2991	-3.30	2.73	12	3.71	-6216.00	7517.00	25350	20240111	-19.13	13290	20231222	54.25	25350	-19.13	20240111	14230	44.06	20240201	25350	-19.13	20240111	13290	54.25	20231222	2.24	N	451760	500	72 억	152053	N	N	0	N	N
149	20240403	131047	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20250	0	3	0.00	8077806230	400552	35.92	20250	20700	19700	26300	14200	20250	20166.51	1.04	-16523	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2954	-3.26	2.69	12	2.75	-6216.00	7517.00	25350	20240111	-20.12	13290	20231222	52.37	25350	-20.12	20240111	14230	42.30	20240201	25350	-20.12	20240111	13290	52.37	20231222	2.24	N	451760	500	72 억	152053	N	N	0	N	N
150	20240403	121041	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20100	-150	5	-0.74	7330359480	363590	32.61	20250	20700	19700	26300	14200	20250	20160.85	1.04	-14869	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2932	-3.23	2.67	12	2.49	-6216.00	7517.00	25350	20240111	-20.71	13290	20231222	51.24	25350	-20.71	20240111	14230	41.25	20240201	25350	-20.71	20240111	13290	51.24	20231222	2.24	N	451760	500	72 억	152053	N	N	0	N	N
151	20240403	111047	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20150	-100	5	-0.49	6793766030	336879	30.21	20250	20700	19700	26300	14200	20250	20166.58	1.04	-17814	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2940	-3.24	2.68	12	2.31	-6216.00	7517.00	25350	20240111	-20.51	13290	20231222	51.62	25350	-20.51	20240111	14230	41.60	20240201	25350	-20.51	20240111	13290	51.62	20231222	2.24	N	451760	500	72 억	152053	N	N	0	N	N
152	20240403	101045	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20350	100	2	0.49	5257717170	260608	23.37	20250	20700	19700	26300	14200	20250	20174.57	1.04	-1525	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2969	-3.27	2.71	12	1.79	-6216.00	7517.00	25350	20240111	-19.72	13290	20231222	53.12	25350	-19.72	20240111	14230	43.01	20240201	25350	-19.72	20240111	13290	53.12	20231222	2.24	N	451760	500	72 억	152053	N	N	0	N	N
153	20240403	091047	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20000	-250	5	-1.23	1354478130	67395	6.04	20250	20350	19700	26300	14200	20250	20095.69	1.04	-6245	22316	21282	20416	19382	18516	20850	18950	73	6050	500	14170	50	1	14589316	2918	-3.22	2.66	12	0.46	-6216.00	7517.00	25350	20240111	-21.10	13290	20231222	50.49	25350	-21.10	20240111	14230	40.55	20240201	25350	-21.10	20240111	13290	50.49	20231222	2.24	N	451760	500	72 억	152053	N	N	0	N	N
154	20240402	161033	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20250	-1050	5	-4.93	22675496570	1109722	58.74	21300	21450	19550	27650	14950	21300	20433.47	1.49	-59525	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	50	1	14589316	2954	-3.26	2.69	12	7.61	-6216.00	7517.00	25350	20240111	-20.12	13290	20231222	52.37	25350	-20.12	20240111	14230	42.30	20240201	25350	-20.12	20240111	13290	52.37	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
155	20240402	151040	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20300	-1000	5	-4.69	22231582970	1087877	57.58	21300	21450	19550	27650	14950	21300	20435.70	1.49	-53166	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	50	1	14589316	2962	-3.27	2.70	12	7.46	-6216.00	7517.00	25350	20240111	-19.92	13290	20231222	52.75	25350	-19.92	20240111	14230	42.66	20240201	25350	-19.92	20240111	13290	52.75	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
156	20240402	141043	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19640	-1660	5	-7.79	18709707750	912055	48.27	21300	21450	19550	27650	14950	21300	20513.73	1.49	-30807	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	10	1	14589316	2865	-3.16	2.61	12	6.25	-6216.00	7517.00	25350	20240111	-22.52	13290	20231222	47.78	25350	-22.52	20240111	14230	38.02	20240201	25350	-22.52	20240111	13290	47.78	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
157	20240402	131026	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20650	-650	5	-3.05	13655738600	660411	34.95	21300	21450	20050	27650	14950	21300	20677.57	1.49	-43822	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	50	1	14589316	3013	-3.32	2.75	12	4.53	-6216.00	7517.00	25350	20240111	-18.54	13290	20231222	55.38	25350	-18.54	20240111	14230	45.12	20240201	25350	-18.54	20240111	13290	55.38	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
158	20240402	121027	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20850	-450	5	-2.11	12291403400	594946	31.49	21300	21450	20050	27650	14950	21300	20659.62	1.49	-22529	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	50	1	14589316	3042	-3.35	2.77	12	4.08	-6216.00	7517.00	25350	20240111	-17.75	13290	20231222	56.88	25350	-17.75	20240111	14230	46.52	20240201	25350	-17.75	20240111	13290	56.88	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
159	20240402	111027	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20650	-650	5	-3.05	10785913400	521668	27.61	21300	21450	20050	27650	14950	21300	20675.74	1.49	-17859	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	50	1	14589316	3013	-3.32	2.75	12	3.58	-6216.00	7517.00	25350	20240111	-18.54	13290	20231222	55.38	25350	-18.54	20240111	14230	45.12	20240201	25350	-18.54	20240111	13290	55.38	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
160	20240402	101031	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20650	-650	5	-3.05	6840213650	327529	17.34	21300	21450	20450	27650	14950	21300	20884.21	1.49	-28145	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	50	1	14589316	3013	-3.32	2.75	12	2.24	-6216.00	7517.00	25350	20240111	-18.54	13290	20231222	55.38	25350	-18.54	20240111	14230	45.12	20240201	25350	-18.54	20240111	13290	55.38	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
161	20240402	091027	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20950	-350	5	-1.64	2374658750	112627	5.96	21300	21450	20750	27650	14950	21300	21084.15	1.49	-15270	22800	22050	20700	19950	18600	22425	20325	73	6350	500	14910	50	1	14589316	3056	-3.37	2.79	12	0.77	-6216.00	7517.00	25350	20240111	-17.36	13290	20231222	57.64	25350	-17.36	20240111	14230	47.22	20240201	25350	-17.36	20240111	13290	57.64	20231222	2.41	N	451760	500	72 억	217333	N	N	0	N	N
162	20240401	161026	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	21300	1850	2	9.51	38886479100	1878769	159.41	19690	21450	19350	25250	13620	19450	20697.27	0.64	132283	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	50	1	14589316	3108	-3.43	2.83	12	12.88	-6216.00	7517.00	25350	20240111	-15.98	13290	20231222	60.27	25350	-15.98	20240111	14230	49.68	20240201	25350	-15.98	20240111	13290	60.27	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N
163	20240401	151032	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	21200	1750	2	9.00	37904760300	1832569	155.49	19690	21450	19350	25250	13620	19450	20684.87	0.64	144624	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	50	1	14589316	3093	-3.41	2.82	12	12.56	-6216.00	7517.00	25350	20240111	-16.37	13290	20231222	59.52	25350	-16.37	20240111	14230	48.98	20240201	25350	-16.37	20240111	13290	59.52	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N
164	20240401	141024	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	21350	1900	2	9.77	35011952800	1696124	143.92	19690	21400	19350	25250	13620	19450	20643.30	0.64	140891	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	50	1	14589316	3115	-3.43	2.84	12	11.63	-6216.00	7517.00	25350	20240111	-15.78	13290	20231222	60.65	25350	-15.78	20240111	14230	50.04	20240201	25350	-15.78	20240111	13290	60.65	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N
165	20240401	131020	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	21300	1850	2	9.51	31568310450	1532548	130.04	19690	21400	19350	25250	13620	19450	20599.61	0.64	115889	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	50	1	14589316	3108	-3.43	2.83	12	10.50	-6216.00	7517.00	25350	20240111	-15.98	13290	20231222	60.27	25350	-15.98	20240111	14230	49.68	20240201	25350	-15.98	20240111	13290	60.27	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N
166	20240401	121027	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20750	1300	2	6.68	28439612050	1384205	117.45	19690	21350	19350	25250	13620	19450	20546.90	0.64	111839	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	50	1	14589316	3027	-3.34	2.76	12	9.49	-6216.00	7517.00	25350	20240111	-18.15	13290	20231222	56.13	25350	-18.15	20240111	14230	45.82	20240201	25350	-18.15	20240111	13290	56.13	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N
167	20240401	111026	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20300	850	2	4.37	26365086850	1284317	108.97	19690	21350	19350	25250	13620	19450	20529.64	0.64	96954	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	50	1	14589316	2962	-3.27	2.70	12	8.80	-6216.00	7517.00	25350	20240111	-19.92	13290	20231222	52.75	25350	-19.92	20240111	14230	42.66	20240201	25350	-19.92	20240111	13290	52.75	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N
168	20240401	101022	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	20950	1500	2	7.71	16768580650	817297	69.35	19690	21350	19350	25250	13620	19450	20518.92	0.64	47223	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	50	1	14589316	3056	-3.37	2.79	12	5.60	-6216.00	7517.00	25350	20240111	-17.36	13290	20231222	57.64	25350	-17.36	20240111	14230	47.22	20240201	25350	-17.36	20240111	13290	57.64	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N
169	20240401	091021	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19820	370	2	1.90	1940148210	98760	8.38	19690	19890	19350	25250	13620	19450	19647.84	0.64	1810	20223	19836	19343	18956	18463	20030	19150	73	5800	500	13610	10	1	14589316	2892	-3.19	2.64	12	0.68	-6216.00	7517.00	25350	20240111	-21.81	13290	20231222	49.13	25350	-21.81	20240111	14230	39.28	20240201	25350	-21.81	20240111	13290	49.13	20231222	1.39	N	451760	500	72 억	93318	N	N	71	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History