KissMeData/451760/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	20240329	161259	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19450	710	2	3.79	22614572840	1174310	29.53	19090	19730	18850	24350	13120	18740	19257.40	0.63	-15356	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2838	-3.13	2.59	12	8.05	-6216.00	7517.00	25350	20240111	-23.27	13290	20231222	46.35	25350	-23.27	20240111	14230	36.68	20240201	25350	-23.27	20240111	13290	46.35	20231222	1.42	N	451760	500	72 억	91320	N	N	71	N	N
3	20240329	151302	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19320	580	2	3.09	21672439470	1125692	28.31	19090	19730	18850	24350	13120	18740	19252.55	0.63	-13068	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2819	-3.11	2.57	12	7.72	-6216.00	7517.00	25350	20240111	-23.79	13290	20231222	45.37	25350	-23.79	20240111	14230	35.77	20240201	25350	-23.79	20240111	13290	45.37	20231222	1.42	N	451760	500	72 억	91320	N	N	339	N	N
4	20240329	141257	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19000	260	2	1.39	18842036290	978524	24.61	19090	19730	18850	24350	13120	18740	19255.57	0.63	-22687	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2772	-3.06	2.53	12	6.71	-6216.00	7517.00	25350	20240111	-25.05	13290	20231222	42.96	25350	-25.05	20240111	14230	33.52	20240201	25350	-25.05	20240111	13290	42.96	20231222	1.42	N	451760	500	72 억	91320	N	N	339	N	N
5	20240329	131232	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19170	430	2	2.29	17970768800	932854	23.46	19090	19730	18850	24350	13120	18740	19264.29	0.63	-31910	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2797	-3.08	2.55	12	6.39	-6216.00	7517.00	25350	20240111	-24.38	13290	20231222	44.24	25350	-24.38	20240111	14230	34.72	20240201	25350	-24.38	20240111	13290	44.24	20231222	1.42	N	451760	500	72 억	91320	N	N	339	N	N
6	20240329	121249	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19250	510	2	2.72	15914051470	825048	20.75	19090	19730	18850	24350	13120	18740	19288.64	0.63	-28684	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2808	-3.10	2.56	12	5.66	-6216.00	7517.00	25350	20240111	-24.06	13290	20231222	44.85	25350	-24.06	20240111	14230	35.28	20240201	25350	-24.06	20240111	13290	44.85	20231222	1.42	N	451760	500	72 억	91320	N	N	339	N	N
7	20240329	111235	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19220	480	2	2.56	14843986550	769280	19.35	19090	19730	18850	24350	13120	18740	19295.95	0.63	-26636	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2804	-3.09	2.56	12	5.27	-6216.00	7517.00	25350	20240111	-24.18	13290	20231222	44.62	25350	-24.18	20240111	14230	35.07	20240201	25350	-24.18	20240111	13290	44.62	20231222	1.42	N	451760	500	72 억	91320	N	N	339	N	N
8	20240329	101234	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19020	280	2	1.49	12419484270	643647	16.19	19090	19730	18850	24350	13120	18740	19295.49	0.63	-47978	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2775	-3.06	2.53	12	4.41	-6216.00	7517.00	25350	20240111	-24.97	13290	20231222	43.12	25350	-24.97	20240111	14230	33.66	20240201	25350	-24.97	20240111	13290	43.12	20231222	1.42	N	451760	500	72 억	91320	N	N	339	N	N
9	20240329	091235	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19110	370	2	1.97	6168265660	319991	8.05	19090	19730	18900	24350	13120	18740	19276.37	0.63	-73517	21780	20260	18630	17110	15480	21020	17870	73	5610	500	13110	10	1	14589316	2788	-3.07	2.54	12	2.19	-6216.00	7517.00	25350	20240111	-24.62	13290	20231222	43.79	25350	-24.62	20240111	14230	34.29	20240201	25350	-24.62	20240111	13290	43.79	20231222	1.42	N	451760	500	72 억	91320	N	N	339	N	N
10	20240328	161242	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18740	1880	2	11.15	74717677340	3966339	1948.09	17000	20150	17000	21900	11810	16860	18838.06	0.84	-65464	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2734	-3.01	2.49	12	27.19	-6216.00	7517.00	25350	20240111	-26.07	13290	20231222	41.01	25350	-26.07	20240111	14230	31.69	20240201	25350	-26.07	20240111	13290	41.01	20231222	1.43	N	451760	500	72 억	122325	N	N	339	N	N
11	20240328	151244	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18500	1640	2	9.73	73384761560	3894363	1912.74	17000	20150	17000	21900	11810	16860	18843.85	0.84	-68749	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2699	-2.98	2.46	12	26.69	-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	1.43	N	451760	500	72 억	122325	N	N	0	N	N
12	20240328	141229	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18860	2000	2	11.86	64850379130	3439078	1689.13	17000	20150	17000	21900	11810	16860	18856.91	0.84	-115040	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2752	-3.03	2.51	12	23.57	-6216.00	7517.00	25350	20240111	-25.60	13290	20231222	41.91	25350	-25.60	20240111	14230	32.54	20240201	25350	-25.60	20240111	13290	41.91	20231222	1.43	N	451760	500	72 억	122325	N	N	0	N	N
13	20240328	131232	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	19150	2290	2	13.58	41643795300	2233008	1096.76	17000	19720	17000	21900	11810	16860	18649.20	0.84	-64311	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2794	-3.08	2.55	12	15.31	-6216.00	7517.00	25350	20240111	-24.46	13290	20231222	44.09	25350	-24.46	20240111	14230	34.57	20240201	25350	-24.46	20240111	13290	44.09	20231222	1.43	N	451760	500	72 억	122325	N	N	0	N	N
14	20240328	121232	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18520	1660	2	9.85	18999995340	1047145	514.31	17000	18670	17000	21900	11810	16860	18144.58	0.84	61277	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2702	-2.98	2.46	12	7.18	-6216.00	7517.00	25350	20240111	-26.94	13290	20231222	39.35	25350	-26.94	20240111	14230	30.15	20240201	25350	-26.94	20240111	13290	39.35	20231222	1.43	N	451760	500	72 억	122325	N	N	0	N	N
15	20240328	111236	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18040	1180	2	7.00	15912872240	877984	431.23	17000	18670	17000	21900	11810	16860	18124.34	0.84	59165	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2632	-2.90	2.40	12	6.02	-6216.00	7517.00	25350	20240111	-28.84	13290	20231222	35.74	25350	-28.84	20240111	14230	26.77	20240201	25350	-28.84	20240111	13290	35.74	20231222	1.43	N	451760	500	72 억	122325	N	N	0	N	N
16	20240328	101246	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18210	1350	2	8.01	10997150000	607612	298.43	17000	18670	17000	21900	11810	16860	18098.98	0.84	61356	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2657	-2.93	2.42	12	4.16	-6216.00	7517.00	25350	20240111	-28.17	13290	20231222	37.02	25350	-28.17	20240111	14230	27.97	20240201	25350	-28.17	20240111	13290	37.02	20231222	1.43	N	451760	500	72 억	122325	N	N	0	N	N
17	20240328	091253	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17970	1110	2	6.58	3984284710	223064	109.56	17000	18390	17000	21900	11810	16860	17861.65	0.84	30248	17653	17256	16763	16366	15873	17455	16565	73	5040	500	11800	10	1	14589316	2622	-2.89	2.39	12	1.53	-6216.00	7517.00	25350	20240111	-29.11	13290	20231222	35.21	25350	-29.11	20240111	14230	26.28	20240201	25350	-29.11	20240111	13290	35.21	20231222	1.43	N	451760	500	72 억	122325	N	N	0	N	N
18	20240327	161249	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16860	330	2	2.00	3374423970	201672	137.83	16750	17160	16270	21450	11580	16530	16732.24	1.03	-29538	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2460	-2.71	2.24	12	1.38	-6216.00	7517.00	25350	20240111	-33.49	13290	20231222	26.86	25350	-33.49	20240111	14230	18.48	20240201	25350	-33.49	20240111	13290	26.86	20231222	1.44	N	451760	500	72 억	150720	N	N	0	N	N
19	20240327	151248	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16860	330	2	2.00	3310827870	197904	135.25	16750	17160	16270	21450	11580	16530	16729.46	1.03	-30050	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2460	-2.71	2.24	12	1.36	-6216.00	7517.00	25350	20240111	-33.49	13290	20231222	26.86	25350	-33.49	20240111	14230	18.48	20240201	25350	-33.49	20240111	13290	26.86	20231222	1.44	N	451760	500	72 억	150720	N	N	0	N	N
20	20240327	141248	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16810	280	2	1.69	2854970520	170852	116.76	16750	17160	16270	21450	11580	16530	16710.20	1.03	-38376	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2452	-2.70	2.24	12	1.17	-6216.00	7517.00	25350	20240111	-33.69	13290	20231222	26.49	25350	-33.69	20240111	14230	18.13	20240201	25350	-33.69	20240111	13290	26.49	20231222	1.44	N	451760	500	72 억	150720	N	N	0	N	N
21	20240327	131246	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16600	70	2	0.42	2615677240	156517	106.97	16750	17160	16270	21450	11580	16530	16711.78	1.03	-39686	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2422	-2.67	2.21	12	1.07	-6216.00	7517.00	25350	20240111	-34.52	13290	20231222	24.91	25350	-34.52	20240111	14230	16.65	20240201	25350	-34.52	20240111	13290	24.91	20231222	1.44	N	451760	500	72 억	150720	N	N	0	N	N
22	20240327	121248	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16390	-140	5	-0.85	2476065830	148024	101.16	16750	17160	16270	21450	11580	16530	16727.46	1.03	-37337	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2391	-2.64	2.18	12	1.01	-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	1.44	N	451760	500	72 억	150720	N	N	0	N	N
23	20240327	111244	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16590	60	2	0.36	1725058240	102448	70.01	16750	17160	16570	21450	11580	16530	16838.38	1.03	-17279	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2420	-2.67	2.21	12	0.70	-6216.00	7517.00	25350	20240111	-34.56	13290	20231222	24.83	25350	-34.56	20240111	14230	16.58	20240201	25350	-34.56	20240111	13290	24.83	20231222	1.44	N	451760	500	72 억	150720	N	N	0	N	N
24	20240327	101242	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16900	370	2	2.24	1287700730	76268	52.12	16750	17160	16600	21450	11580	16530	16883.89	1.03	-6088	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2466	-2.72	2.25	12	0.52	-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	1.44	N	451760	500	72 억	150720	N	N	0	N	N
25	20240327	091252	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16660	130	2	0.79	231621360	13795	9.43	16750	16980	16650	21450	11580	16530	16790.24	1.03	-2733	17090	16810	16440	16160	15790	16950	16300	73	4920	500	11570	10	1	14589316	2431	-2.68	2.22	12	0.09	-6216.00	7517.00	25350	20240111	-34.28	13290	20231222	25.36	25350	-34.28	20240111	14230	17.08	20240201	25350	-34.28	20240111	13290	25.36	20231222	1.44	N	451760	500	72 억	150720	N	N	0	N	N
26	20240326	161140	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16530	30	2	0.18	2388415820	145621	95.92	16340	16720	16070	21450	11550	16500	16401.59	0.90	21202	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2412	-2.66	2.20	12	1.00	-6216.00	7517.00	25350	20240111	-34.79	13290	20231222	24.38	25350	-34.79	20240111	14230	16.16	20240201	25350	-34.79	20240111	13290	24.38	20231222	1.30	N	451760	500	72 억	130983	N	N	0	N	N
27	20240326	151233	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16480	-20	5	-0.12	2323400010	141680	93.33	16340	16720	16070	21450	11550	16500	16398.93	0.90	21892	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2404	-2.65	2.19	12	0.97	-6216.00	7517.00	25350	20240111	-34.99	13290	20231222	24.00	25350	-34.99	20240111	14230	15.81	20240201	25350	-34.99	20240111	13290	24.00	20231222	1.30	N	451760	500	72 억	130983	N	N	0	N	N
28	20240326	141229	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16610	110	2	0.67	2067476160	126202	83.13	16340	16720	16070	21450	11550	16500	16382.28	0.90	17659	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2423	-2.67	2.21	12	0.87	-6216.00	7517.00	25350	20240111	-34.48	13290	20231222	24.98	25350	-34.48	20240111	14230	16.73	20240201	25350	-34.48	20240111	13290	24.98	20231222	1.30	N	451760	500	72 억	130983	N	N	0	N	N
29	20240326	131223	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16330	-170	5	-1.03	1596692630	97766	64.40	16340	16560	16070	21450	11550	16500	16331.78	0.90	6246	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2382	-2.63	2.17	12	0.67	-6216.00	7517.00	25350	20240111	-35.58	13290	20231222	22.87	25350	-35.58	20240111	14230	14.76	20240201	25350	-35.58	20240111	13290	22.87	20231222	1.30	N	451760	500	72 억	130983	N	N	0	N	N
30	20240326	121222	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16370	-130	5	-0.79	1174682400	71944	47.39	16340	16560	16070	21450	11550	16500	16327.73	0.90	4420	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2388	-2.63	2.18	12	0.49	-6216.00	7517.00	25350	20240111	-35.42	13290	20231222	23.18	25350	-35.42	20240111	14230	15.04	20240201	25350	-35.42	20240111	13290	23.18	20231222	1.30	N	451760	500	72 억	130983	N	N	0	N	N
31	20240326	111219	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16340	-160	5	-0.97	1038420480	63610	41.90	16340	16560	16070	21450	11550	16500	16324.80	0.90	3809	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2384	-2.63	2.17	12	0.44	-6216.00	7517.00	25350	20240111	-35.54	13290	20231222	22.95	25350	-35.54	20240111	14230	14.83	20240201	25350	-35.54	20240111	13290	22.95	20231222	1.30	N	451760	500	72 억	130983	N	N	0	N	N
32	20240326	101224	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16400	-100	5	-0.61	873074570	53517	35.25	16340	16560	16070	21450	11550	16500	16313.97	0.90	5947	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2393	-2.64	2.18	12	0.37	-6216.00	7517.00	25350	20240111	-35.31	13290	20231222	23.40	25350	-35.31	20240111	14230	15.25	20240201	25350	-35.31	20240111	13290	23.40	20231222	1.30	N	451760	500	72 억	130983	N	N	0	N	N
33	20240326	091231	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16290	-210	5	-1.27	456006450	28144	18.54	16340	16430	16070	21450	11550	16500	16202.62	0.90	-1810	17233	16866	16533	16166	15833	16700	16000	73	4950	500	11550	10	1	14589316	2377	-2.62	2.17	12	0.19	-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	1.30	N	451760	500	72 억	130983	N	N	0	N	N
34	20240325	161314	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16500	-40	5	-0.24	2505319580	151152	47.22	16550	16900	16200	21500	11580	16540	16575.18	1.04	-20343	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2407	-2.65	2.20	12	1.04	-6216.00	7517.00	25350	20240111	-34.91	13290	20231222	24.15	25350	-34.91	20240111	14230	15.95	20240201	25350	-34.91	20240111	13290	24.15	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
35	20240325	151318	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16600	60	2	0.36	2396232220	144558	45.16	16550	16900	16200	21500	11580	16540	16576.33	1.04	-19327	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2422	-2.67	2.21	12	0.99	-6216.00	7517.00	25350	20240111	-34.52	13290	20231222	24.91	25350	-34.52	20240111	14230	16.65	20240201	25350	-34.52	20240111	13290	24.91	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
36	20240325	141316	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16610	70	2	0.42	2107781500	127143	39.72	16550	16900	16200	21500	11580	16540	16578.11	1.04	-12288	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2423	-2.67	2.21	12	0.87	-6216.00	7517.00	25350	20240111	-34.48	13290	20231222	24.98	25350	-34.48	20240111	14230	16.73	20240201	25350	-34.48	20240111	13290	24.98	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
37	20240325	131314	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16600	60	2	0.36	1641626900	99244	31.01	16550	16870	16200	21500	11580	16540	16541.32	1.04	-11346	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2422	-2.67	2.21	12	0.68	-6216.00	7517.00	25350	20240111	-34.52	13290	20231222	24.91	25350	-34.52	20240111	14230	16.65	20240201	25350	-34.52	20240111	13290	24.91	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
38	20240325	121318	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16620	80	2	0.48	1540478090	93155	29.10	16550	16870	16200	21500	11580	16540	16536.71	1.04	-11014	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2425	-2.67	2.21	12	0.64	-6216.00	7517.00	25350	20240111	-34.44	13290	20231222	25.06	25350	-34.44	20240111	14230	16.80	20240201	25350	-34.44	20240111	13290	25.06	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
39	20240325	111318	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16840	300	2	1.81	1397848040	84588	26.43	16550	16870	16200	21500	11580	16540	16525.33	1.04	-10736	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2457	-2.71	2.24	12	0.58	-6216.00	7517.00	25350	20240111	-33.57	13290	20231222	26.71	25350	-33.57	20240111	14230	18.34	20240201	25350	-33.57	20240111	13290	26.71	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
40	20240325	101316	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16570	30	2	0.18	792947370	48251	15.07	16550	16630	16200	21500	11580	16540	16433.30	1.04	-11276	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2417	-2.67	2.20	12	0.33	-6216.00	7517.00	25350	20240111	-34.64	13290	20231222	24.68	25350	-34.64	20240111	14230	16.44	20240201	25350	-34.64	20240111	13290	24.68	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
41	20240325	091321	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16260	-280	5	-1.69	292019680	17871	5.58	16550	16550	16200	21500	11580	16540	16337.85	1.04	-4712	17473	17006	16203	15736	14933	17240	15970	73	4960	500	11570	10	1	14589316	2372	-2.62	2.16	12	0.12	-6216.00	7517.00	25350	20240111	-35.86	13290	20231222	22.35	25350	-35.86	20240111	14230	14.27	20240201	25350	-35.86	20240111	13290	22.35	20231222	1.28	N	451760	500	72 억	151524	N	N	1	N	N
42	20240322	161318	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16540	1040	2	6.71	5204256110	319177	300.50	15500	16670	15400	20150	10850	15500	16305.18	0.43	91854	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2413	-2.66	2.20	12	2.19	-6216.00	7517.00	25350	20240111	-34.75	13290	20231222	24.45	25350	-34.75	20240111	14230	16.23	20240201	25350	-34.75	20240111	13290	24.45	20231222	1.30	N	451760	500	72 억	62041	N	N	1	N	N
43	20240322	151322	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16600	1100	2	7.10	5117941930	313961	295.59	15500	16670	15400	20150	10850	15500	16301.28	0.43	89881	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2422	-2.67	2.21	12	2.15	-6216.00	7517.00	25350	20240111	-34.52	13290	20231222	24.91	25350	-34.52	20240111	14230	16.65	20240201	25350	-34.52	20240111	13290	24.91	20231222	1.30	N	451760	500	72 억	62041	N	N	0	N	N
44	20240322	141308	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16490	990	2	6.39	4494956980	276371	260.20	15500	16670	15400	20150	10850	15500	16264.30	0.43	77566	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2406	-2.65	2.19	12	1.89	-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	1.30	N	451760	500	72 억	62041	N	N	0	N	N
45	20240322	131313	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16260	760	2	4.90	3804879340	234483	220.76	15500	16660	15400	20150	10850	15500	16226.77	0.43	66775	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2372	-2.62	2.16	12	1.61	-6216.00	7517.00	25350	20240111	-35.86	13290	20231222	22.35	25350	-35.86	20240111	14230	14.27	20240201	25350	-35.86	20240111	13290	22.35	20231222	1.30	N	451760	500	72 억	62041	N	N	0	N	N
46	20240322	121310	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16080	580	2	3.74	3570084890	219967	207.09	15500	16660	15400	20150	10850	15500	16230.19	0.43	63257	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2346	-2.59	2.14	12	1.51	-6216.00	7517.00	25350	20240111	-36.57	13290	20231222	20.99	25350	-36.57	20240111	14230	13.00	20240201	25350	-36.57	20240111	13290	20.99	20231222	1.30	N	451760	500	72 억	62041	N	N	0	N	N
47	20240322	111317	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16270	770	2	4.97	3175730640	195471	184.03	15500	16660	15400	20150	10850	15500	16246.67	0.43	53618	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2374	-2.62	2.16	12	1.34	-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	1.30	N	451760	500	72 억	62041	N	N	0	N	N
48	20240322	101309	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16280	780	2	5.03	2248881990	138783	130.66	15500	16660	15400	20150	10850	15500	16204.46	0.43	36865	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2375	-2.62	2.17	12	0.95	-6216.00	7517.00	25350	20240111	-35.78	13290	20231222	22.50	25350	-35.78	20240111	14230	14.41	20240201	25350	-35.78	20240111	13290	22.50	20231222	1.30	N	451760	500	72 억	62041	N	N	0	N	N
49	20240322	091309	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15590	90	2	0.58	189692420	12234	11.52	15500	15610	15400	20150	10850	15500	15505.36	0.43	3930	16253	15876	15633	15256	15013	15755	15135	73	4650	500	10850	10	1	14589316	2274	-2.51	2.07	12	0.08	-6216.00	7517.00	25350	20240111	-38.50	13290	20231222	17.31	25350	-38.50	20240111	14230	9.56	20240201	25350	-38.50	20240111	13290	17.31	20231222	1.30	N	451760	500	72 억	62041	N	N	0	N	N
50	20240321	161311	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15500	-10	5	-0.06	1657516320	106044	88.28	15520	16010	15390	20150	10860	15510	15630.48	0.48	-7127	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2261	-2.49	2.06	12	0.73	-6216.00	7517.00	25350	20240111	-38.86	13290	20231222	16.63	25350	-38.86	20240111	14230	8.92	20240201	25350	-38.86	20240111	13290	16.63	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
51	20240321	151309	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15470	-40	5	-0.26	1601905090	102449	85.28	15520	16010	15390	20150	10860	15510	15636.12	0.48	-7396	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2257	-2.49	2.06	12	0.70	-6216.00	7517.00	25350	20240111	-38.97	13290	20231222	16.40	25350	-38.97	20240111	14230	8.71	20240201	25350	-38.97	20240111	13290	16.40	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
52	20240321	141306	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15580	70	2	0.45	1072666300	68270	56.83	15520	16010	15490	20150	10860	15510	15712.12	0.48	-3347	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2273	-2.51	2.07	12	0.47	-6216.00	7517.00	25350	20240111	-38.54	13290	20231222	17.23	25350	-38.54	20240111	14230	9.49	20240201	25350	-38.54	20240111	13290	17.23	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
53	20240321	131255	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15880	370	2	2.39	877282590	55819	46.47	15520	16010	15490	20150	10860	15510	15716.56	0.48	1988	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2317	-2.55	2.11	12	0.38	-6216.00	7517.00	25350	20240111	-37.36	13290	20231222	19.49	25350	-37.36	20240111	14230	11.60	20240201	25350	-37.36	20240111	13290	19.49	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
54	20240321	121312	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15790	280	2	1.81	662495150	42316	35.23	15520	15800	15490	20150	10860	15510	15655.90	0.48	5653	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2304	-2.54	2.10	12	0.29	-6216.00	7517.00	25350	20240111	-37.71	13290	20231222	18.81	25350	-37.71	20240111	14230	10.96	20240201	25350	-37.71	20240111	13290	18.81	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
55	20240321	111307	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15760	250	2	1.61	532833990	34078	28.37	15520	15770	15490	20150	10860	15510	15635.72	0.48	5686	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2299	-2.54	2.10	12	0.23	-6216.00	7517.00	25350	20240111	-37.83	13290	20231222	18.59	25350	-37.83	20240111	14230	10.75	20240201	25350	-37.83	20240111	13290	18.59	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
56	20240321	101310	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15720	210	2	1.35	372026560	23831	19.84	15520	15750	15490	20150	10860	15510	15611.03	0.48	4618	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2293	-2.53	2.09	12	0.16	-6216.00	7517.00	25350	20240111	-37.99	13290	20231222	18.28	25350	-37.99	20240111	14230	10.47	20240201	25350	-37.99	20240111	13290	18.28	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
57	20240321	091316	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15600	90	2	0.58	139418660	8958	7.46	15520	15670	15500	20150	10860	15510	15563.59	0.48	2388	16170	15840	15670	15340	15170	15755	15255	73	4640	500	10850	10	1	14589316	2276	-2.51	2.08	12	0.06	-6216.00	7517.00	25350	20240111	-38.46	13290	20231222	17.38	25350	-38.46	20240111	14230	9.63	20240201	25350	-38.46	20240111	13290	17.38	20231222	1.16	N	451760	500	72 억	69416	N	N	18	N	N
58	20240320	161251	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15510	-170	5	-1.08	1885668220	119951	95.66	15690	16000	15500	20350	10980	15680	15720.56	0.65	-24812	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2263	-4.92	-3.55	12	0.82	-3154.00	-4372.00	25350	20240111	-38.82	13290	20231222	16.70	25350	-38.82	20240111	14230	9.00	20240201	25350	-38.82	20240111	13290	16.70	20231222	1.09	N	451760	500	72 억	94228	N	N	18	N	N
59	20240320	151259	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15550	-130	5	-0.83	1822977140	115910	92.43	15690	16000	15530	20350	10980	15680	15727.52	0.65	-24002	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2269	-4.93	-3.56	12	0.79	-3154.00	-4372.00	25350	20240111	-38.66	13290	20231222	17.01	25350	-38.66	20240111	14230	9.28	20240201	25350	-38.66	20240111	13290	17.01	20231222	1.09	N	451760	500	72 억	94228	N	N	0	N	N
60	20240320	141304	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15630	-50	5	-0.32	1587506620	100812	80.39	15690	16000	15580	20350	10980	15680	15747.20	0.65	-17843	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2280	-4.96	-3.58	12	0.69	-3154.00	-4372.00	25350	20240111	-38.34	13290	20231222	17.61	25350	-38.34	20240111	14230	9.84	20240201	25350	-38.34	20240111	13290	17.61	20231222	1.09	N	451760	500	72 억	94228	N	N	0	N	N
61	20240320	131304	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15710	30	2	0.19	1426190840	90480	72.15	15690	16000	15600	20350	10980	15680	15762.50	0.65	-14465	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2292	-4.98	-3.59	12	0.62	-3154.00	-4372.00	25350	20240111	-38.03	13290	20231222	18.21	25350	-38.03	20240111	14230	10.40	20240201	25350	-38.03	20240111	13290	18.21	20231222	1.09	N	451760	500	72 억	94228	N	N	0	N	N
62	20240320	121256	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15680	0	3	0.00	1257202440	79661	63.53	15690	16000	15600	20350	10980	15680	15781.91	0.65	-9135	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2288	-4.97	-3.59	12	0.55	-3154.00	-4372.00	25350	20240111	-38.15	13290	20231222	17.98	25350	-38.15	20240111	14230	10.19	20240201	25350	-38.15	20240111	13290	17.98	20231222	1.09	N	451760	500	72 억	94228	N	N	0	N	N
63	20240320	111259	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15720	40	2	0.26	1122553880	71062	56.67	15690	16000	15600	20350	10980	15680	15796.82	0.65	-5509	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2293	-4.98	-3.60	12	0.49	-3154.00	-4372.00	25350	20240111	-37.99	13290	20231222	18.28	25350	-37.99	20240111	14230	10.47	20240201	25350	-37.99	20240111	13290	18.28	20231222	1.09	N	451760	500	72 억	94228	N	N	0	N	N
64	20240320	101249	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15920	240	2	1.53	865474330	54781	43.69	15690	16000	15600	20350	10980	15680	15798.80	0.65	2154	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2323	-5.05	-3.64	12	0.38	-3154.00	-4372.00	25350	20240111	-37.20	13290	20231222	19.79	25350	-37.20	20240111	14230	11.88	20240201	25350	-37.20	20240111	13290	19.79	20231222	1.09	N	451760	500	72 억	94228	N	N	0	N	N
65	20240320	091258	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15780	100	2	0.64	589802870	37435	29.85	15690	15810	15600	20350	10980	15680	15755.39	0.65	-3443	16240	15960	15760	15480	15280	15860	15380	73	4670	500	10970	10	1	14589316	2302	-5.00	-3.61	12	0.26	-3154.00	-4372.00	25350	20240111	-37.75	13290	20231222	18.74	25350	-37.75	20240111	14230	10.89	20240201	25350	-37.75	20240111	13290	18.74	20231222	1.09	N	451760	500	72 억	94228	N	N	0	N	N
66	20240319	161243	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15680	-220	5	-1.38	1964164390	124177	78.93	15900	16040	15560	20650	11130	15900	15817.49	0.83	-27904	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2288	-4.97	-3.59	12	0.85	-3154.00	-4372.00	25350	20240111	-38.15	13290	20231222	17.98	25350	-38.15	20240111	14230	10.19	20240201	25350	-38.15	20240111	13290	17.98	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
67	20240319	151256	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15650	-250	5	-1.57	1934513630	122282	77.73	15900	16040	15560	20650	11130	15900	15820.10	0.83	-27292	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2283	-4.96	-3.58	12	0.84	-3154.00	-4372.00	25350	20240111	-38.26	13290	20231222	17.76	25350	-38.26	20240111	14230	9.98	20240201	25350	-38.26	20240111	13290	17.76	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
68	20240319	141255	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15620	-280	5	-1.76	1721797940	108653	69.06	15900	16040	15560	20650	11130	15900	15846.76	0.83	-28192	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2279	-4.95	-3.57	12	0.74	-3154.00	-4372.00	25350	20240111	-38.38	13290	20231222	17.53	25350	-38.38	20240111	14230	9.77	20240201	25350	-38.38	20240111	13290	17.53	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
69	20240319	131223	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15600	-300	5	-1.89	1558064070	98163	62.40	15900	16040	15570	20650	11130	15900	15872.21	0.83	-26253	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2276	-4.95	-3.57	12	0.67	-3154.00	-4372.00	25350	20240111	-38.46	13290	20231222	17.38	25350	-38.46	20240111	14230	9.63	20240201	25350	-38.46	20240111	13290	17.38	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
70	20240319	121246	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15710	-190	5	-1.19	1340395060	84245	53.55	15900	16040	15710	20650	11130	15900	15910.68	0.83	-22177	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2292	-4.98	-3.59	12	0.58	-3154.00	-4372.00	25350	20240111	-38.03	13290	20231222	18.21	25350	-38.03	20240111	14230	10.40	20240201	25350	-38.03	20240111	13290	18.21	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
71	20240319	111254	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15750	-150	5	-0.94	1216407630	76375	48.55	15900	16040	15740	20650	11130	15900	15926.78	0.83	-20523	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2298	-4.99	-3.60	12	0.52	-3154.00	-4372.00	25350	20240111	-37.87	13290	20231222	18.51	25350	-37.87	20240111	14230	10.68	20240201	25350	-37.87	20240111	13290	18.51	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
72	20240319	101256	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15940	40	2	0.25	971901470	60919	38.72	15900	16040	15760	20650	11130	15900	15954.00	0.83	-14943	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2326	-5.05	-3.65	12	0.42	-3154.00	-4372.00	25350	20240111	-37.12	13290	20231222	19.94	25350	-37.12	20240111	14230	12.02	20240201	25350	-37.12	20240111	13290	19.94	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
73	20240319	091255	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15860	-40	5	-0.25	105563200	6658	4.23	15900	15990	15760	20650	11130	15900	15855.09	0.83	-1858	16546	16222	16016	15692	15486	16120	15590	73	4750	500	11130	10	1	14589316	2314	-5.03	-3.63	12	0.05	-3154.00	-4372.00	25350	20240111	-37.44	13290	20231222	19.34	25350	-37.44	20240111	14230	11.45	20240201	25350	-37.44	20240111	13290	19.34	20231222	1.15	N	451760	500	72 억	120780	N	N	1	N	N
74	20240318	161246	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15900	30	2	0.19	2517100720	157062	103.91	15960	16340	15810	20600	11110	15870	16026.22	0.75	9918	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2320	-5.04	-3.64	12	1.08	-3154.00	-4372.00	25350	20240111	-37.28	13290	20231222	19.64	25350	-37.28	20240111	14230	11.74	20240201	25350	-37.28	20240111	13290	19.64	20231222	1.16	N	451760	500	72 억	109379	N	N	1	N	N
75	20240318	151238	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15980	110	2	0.69	2437641100	152068	100.61	15960	16340	15810	20600	11110	15870	16029.99	0.75	10315	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2331	-5.07	-3.66	12	1.04	-3154.00	-4372.00	25350	20240111	-36.96	13290	20231222	20.24	25350	-36.96	20240111	14230	12.30	20240201	25350	-36.96	20240111	13290	20.24	20231222	1.16	N	451760	500	72 억	109379	N	N	0	N	N
76	20240318	141244	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16020	150	2	0.95	2291790270	142914	94.55	15960	16340	15810	20600	11110	15870	16036.20	0.75	9497	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2337	-5.08	-3.66	12	0.98	-3154.00	-4372.00	25350	20240111	-36.80	13290	20231222	20.54	25350	-36.80	20240111	14230	12.58	20240201	25350	-36.80	20240111	13290	20.54	20231222	1.16	N	451760	500	72 억	109379	N	N	0	N	N
77	20240318	131245	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16000	130	2	0.82	2115088950	131859	87.24	15960	16340	15810	20600	11110	15870	16040.59	0.75	6666	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2334	-5.07	-3.66	12	0.90	-3154.00	-4372.00	25350	20240111	-36.88	13290	20231222	20.39	25350	-36.88	20240111	14230	12.44	20240201	25350	-36.88	20240111	13290	20.39	20231222	1.16	N	451760	500	72 억	109379	N	N	0	N	N
78	20240318	121238	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16010	140	2	0.88	2034757660	126830	83.91	15960	16340	15810	20600	11110	15870	16043.25	0.75	7135	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2336	-5.08	-3.66	12	0.87	-3154.00	-4372.00	25350	20240111	-36.84	13290	20231222	20.47	25350	-36.84	20240111	14230	12.51	20240201	25350	-36.84	20240111	13290	20.47	20231222	1.16	N	451760	500	72 억	109379	N	N	0	N	N
79	20240318	111248	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15990	120	2	0.76	1937897020	120760	79.90	15960	16340	15810	20600	11110	15870	16047.57	0.75	5881	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2333	-5.07	-3.66	12	0.83	-3154.00	-4372.00	25350	20240111	-36.92	13290	20231222	20.32	25350	-36.92	20240111	14230	12.37	20240201	25350	-36.92	20240111	13290	20.32	20231222	1.16	N	451760	500	72 억	109379	N	N	0	N	N
80	20240318	101245	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15970	100	2	0.63	1701570250	105875	70.05	15960	16340	15940	20600	11110	15870	16071.59	0.75	12372	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2330	-5.06	-3.65	12	0.73	-3154.00	-4372.00	25350	20240111	-37.00	13290	20231222	20.17	25350	-37.00	20240111	14230	12.23	20240201	25350	-37.00	20240111	13290	20.17	20231222	1.16	N	451760	500	72 억	109379	N	N	0	N	N
81	20240318	091245	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16150	280	2	1.76	384928580	23804	15.75	15960	16340	15960	20600	11110	15870	16171.32	0.75	7327	17190	16530	16130	15470	15070	16330	15270	73	4730	500	11100	10	1	14589316	2356	-5.12	-3.69	12	0.16	-3154.00	-4372.00	25350	20240111	-36.29	13290	20231222	21.52	25350	-36.29	20240111	14230	13.49	20240201	25350	-36.29	20240111	13290	21.52	20231222	1.16	N	451760	500	72 억	109379	N	N	0	N	N
82	20240315	161229	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15870	-680	5	-4.11	2413995200	150675	65.52	16790	16790	15730	21500	11590	16550	16021.21	0.90	-14773	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2315	-5.03	-3.63	12	1.03	-3154.00	-4372.00	25350	20240111	-37.40	13290	20231222	19.41	25350	-37.40	20240111	14230	11.52	20240201	25350	-37.40	20240111	13290	19.41	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
83	20240315	151150	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15810	-740	5	-4.47	2284129660	142476	61.96	16790	16790	15730	21500	11590	16550	16031.67	0.90	-10975	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2307	-5.01	-3.62	12	0.98	-3154.00	-4372.00	25350	20240111	-37.63	13290	20231222	18.96	25350	-37.63	20240111	14230	11.10	20240201	25350	-37.63	20240111	13290	18.96	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
84	20240315	141124	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15790	-760	5	-4.59	2059182250	128258	55.77	16790	16790	15750	21500	11590	16550	16054.99	0.90	-6297	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2304	-5.01	-3.61	12	0.88	-3154.00	-4372.00	25350	20240111	-37.71	13290	20231222	18.81	25350	-37.71	20240111	14230	10.96	20240201	25350	-37.71	20240111	13290	18.81	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
85	20240315	131229	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15930	-620	5	-3.75	1664144510	103324	44.93	16790	16790	15840	21500	11590	16550	16106.07	0.90	-157	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2324	-5.05	-3.64	12	0.71	-3154.00	-4372.00	25350	20240111	-37.16	13290	20231222	19.86	25350	-37.16	20240111	14230	11.95	20240201	25350	-37.16	20240111	13290	19.86	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
86	20240315	121231	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15990	-560	5	-3.38	1385188470	85794	37.31	16790	16790	15900	21500	11590	16550	16145.50	0.90	2419	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2333	-5.07	-3.66	12	0.59	-3154.00	-4372.00	25350	20240111	-36.92	13290	20231222	20.32	25350	-36.92	20240111	14230	12.37	20240201	25350	-36.92	20240111	13290	20.32	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
87	20240315	111228	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16100	-450	5	-2.72	1059843400	65469	28.47	16790	16790	15980	21500	11590	16550	16188.46	0.90	6932	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2349	-5.10	-3.68	12	0.45	-3154.00	-4372.00	25350	20240111	-36.49	13290	20231222	21.14	25350	-36.49	20240111	14230	13.14	20240201	25350	-36.49	20240111	13290	21.14	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
88	20240315	101234	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16200	-350	5	-2.11	913903750	56460	24.55	16790	16790	15980	21500	11590	16550	16186.73	0.90	6766	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2363	-5.14	-3.71	12	0.39	-3154.00	-4372.00	25350	20240111	-36.09	13290	20231222	21.90	25350	-36.09	20240111	14230	13.84	20240201	25350	-36.09	20240111	13290	21.90	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
89	20240315	091241	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16260	-290	5	-1.75	239650080	14592	6.35	16790	16790	16260	21500	11590	16550	16423.36	0.90	-3115	18390	17470	16990	16070	15590	17230	15830	73	4950	500	11580	10	1	14589316	2372	-5.16	-3.72	12	0.10	-3154.00	-4372.00	25350	20240111	-35.86	13290	20231222	22.35	25350	-35.86	20240111	14230	14.27	20240201	25350	-35.86	20240111	13290	22.35	20231222	1.17	N	451760	500	72 억	131506	N	N	0	N	N
90	20240314	161217	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16550	-400	5	-2.36	3934375140	229343	80.68	17300	17910	16510	22000	11870	16950	17156.70	1.30	-60025	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2415	-5.25	-3.79	12	1.57	-3154.00	-4372.00	25350	20240111	-34.71	13290	20231222	24.53	25350	-34.71	20240111	14230	16.30	20240201	25350	-34.71	20240111	13290	24.53	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
91	20240314	151224	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16560	-390	5	-2.30	3788002960	220494	77.57	17300	17910	16510	22000	11870	16950	17179.66	1.30	-55353	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2416	-5.25	-3.79	12	1.51	-3154.00	-4372.00	25350	20240111	-34.67	13290	20231222	24.60	25350	-34.67	20240111	14230	16.37	20240201	25350	-34.67	20240111	13290	24.60	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
92	20240314	141222	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16780	-170	5	-1.00	3498788510	203065	71.43	17300	17910	16590	22000	11870	16950	17229.95	1.30	-47186	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2448	-5.32	-3.84	12	1.39	-3154.00	-4372.00	25350	20240111	-33.81	13290	20231222	26.26	25350	-33.81	20240111	14230	17.92	20240201	25350	-33.81	20240111	13290	26.26	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
93	20240314	131220	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16680	-270	5	-1.59	3226786680	186744	65.69	17300	17910	16680	22000	11870	16950	17279.27	1.30	-39121	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2433	-5.29	-3.82	12	1.28	-3154.00	-4372.00	25350	20240111	-34.20	13290	20231222	25.51	25350	-34.20	20240111	14230	17.22	20240201	25350	-34.20	20240111	13290	25.51	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
94	20240314	121222	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16810	-140	5	-0.83	3001802130	173322	60.97	17300	17910	16800	22000	11870	16950	17319.30	1.30	-30198	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2452	-5.33	-3.84	12	1.19	-3154.00	-4372.00	25350	20240111	-33.69	13290	20231222	26.49	25350	-33.69	20240111	14230	18.13	20240201	25350	-33.69	20240111	13290	26.49	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
95	20240314	111222	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17120	170	2	1.00	2731542890	157404	55.37	17300	17910	16800	22000	11870	16950	17353.80	1.30	-21173	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2498	-5.43	-3.92	12	1.08	-3154.00	-4372.00	25350	20240111	-32.47	13290	20231222	28.82	25350	-32.47	20240111	14230	20.31	20240201	25350	-32.47	20240111	13290	28.82	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
96	20240314	101232	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16860	-90	5	-0.53	2455863030	141202	49.67	17300	17910	16800	22000	11870	16950	17392.67	1.30	-19147	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2460	-5.35	-3.86	12	0.97	-3154.00	-4372.00	25350	20240111	-33.49	13290	20231222	26.86	25350	-33.49	20240111	14230	18.48	20240201	25350	-33.49	20240111	13290	26.86	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
97	20240314	091228	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17440	490	2	2.89	1375237090	77835	27.38	17300	17910	17300	22000	11870	16950	17668.97	1.30	10613	17776	17362	16956	16542	16136	17570	16750	73	5050	500	11860	10	1	14589316	2544	-5.53	-3.99	12	0.53	-3154.00	-4372.00	25350	20240111	-31.20	13290	20231222	31.23	25350	-31.20	20240111	14230	22.56	20240201	25350	-31.20	20240111	13290	31.23	20231222	1.23	N	451760	500	72 억	189411	N	N	1	N	N
98	20240313	161205	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16950	150	2	0.89	4824166480	283529	221.49	16850	17370	16550	21800	11760	16800	17014.78	1.55	-40362	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2473	-5.37	-3.88	12	1.94	-3154.00	-4372.00	25350	20240111	-33.14	13290	20231222	27.54	25350	-33.14	20240111	14230	19.11	20240201	25350	-33.14	20240111	13290	27.54	20231222	1.32	N	451760	500	72 억	226447	N	N	1	N	N
99	20240313	151212	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16910	110	2	0.65	4695126040	275916	215.55	16850	17370	16550	21800	11760	16800	17016.51	1.55	-41130	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2467	-5.36	-3.87	12	1.89	-3154.00	-4372.00	25350	20240111	-33.29	13290	20231222	27.24	25350	-33.29	20240111	14230	18.83	20240201	25350	-33.29	20240111	13290	27.24	20231222	1.32	N	451760	500	72 억	226447	N	N	14	N	N
100	20240313	141210	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16980	180	2	1.07	4421776560	259831	202.98	16850	17370	16550	21800	11760	16800	17017.89	1.55	-37900	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2477	-5.38	-3.88	12	1.78	-3154.00	-4372.00	25350	20240111	-33.02	13290	20231222	27.77	25350	-33.02	20240111	14230	19.33	20240201	25350	-33.02	20240111	13290	27.77	20231222	1.32	N	451760	500	72 억	226447	N	N	14	N	N
101	20240313	131219	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16850	50	2	0.30	3785839770	221887	173.34	16850	17370	16790	21800	11760	16800	17062.02	1.55	-28552	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2458	-5.34	-3.85	12	1.52	-3154.00	-4372.00	25350	20240111	-33.53	13290	20231222	26.79	25350	-33.53	20240111	14230	18.41	20240201	25350	-33.53	20240111	13290	26.79	20231222	1.32	N	451760	500	72 억	226447	N	N	14	N	N
102	20240313	121212	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17030	230	2	1.37	3316569230	194200	151.71	16850	17370	16790	21800	11760	16800	17078.11	1.55	-19795	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2485	-5.40	-3.90	12	1.33	-3154.00	-4372.00	25350	20240111	-32.82	13290	20231222	28.14	25350	-32.82	20240111	14230	19.68	20240201	25350	-32.82	20240111	13290	28.14	20231222	1.32	N	451760	500	72 억	226447	N	N	14	N	N
103	20240313	111207	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17110	310	2	1.85	2912235790	170504	133.20	16850	17370	16790	21800	11760	16800	17080.16	1.55	-5807	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2496	-5.42	-3.91	12	1.17	-3154.00	-4372.00	25350	20240111	-32.50	13290	20231222	28.74	25350	-32.50	20240111	14230	20.24	20240201	25350	-32.50	20240111	13290	28.74	20231222	1.32	N	451760	500	72 억	226447	N	N	14	N	N
104	20240313	101206	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16880	80	2	0.48	888205810	52459	40.98	16850	17150	16790	21800	11760	16800	16931.43	1.55	-2565	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2463	-5.35	-3.86	12	0.36	-3154.00	-4372.00	25350	20240111	-33.41	13290	20231222	27.01	25350	-33.41	20240111	14230	18.62	20240201	25350	-33.41	20240111	13290	27.01	20231222	1.32	N	451760	500	72 억	226447	N	N	14	N	N
105	20240313	091217	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16880	80	2	0.48	228690770	13467	10.52	16850	17150	16850	21800	11760	16800	16981.57	1.55	-2374	17266	17032	16716	16482	16166	17150	16600	73	5000	500	11760	10	1	14589316	2463	-5.35	-3.86	12	0.09	-3154.00	-4372.00	25350	20240111	-33.41	13290	20231222	27.01	25350	-33.41	20240111	14230	18.62	20240201	25350	-33.41	20240111	13290	27.01	20231222	1.32	N	451760	500	72 억	226447	N	N	14	N	N
106	20240312	161157	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16800	70	2	0.42	2116271500	127069	32.58	16730	16950	16400	21700	11720	16730	16654.35	1.56	-9585	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2451	-5.33	-3.84	12	0.87	-3154.00	-4372.00	25350	20240111	-33.73	13290	20231222	26.41	25350	-33.73	20240111	14230	18.06	20240201	25350	-33.73	20240111	13290	26.41	20231222	1.37	N	451760	500	72 억	227666	N	N	14	N	N
107	20240312	151154	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16830	100	2	0.60	2009294830	120718	30.95	16730	16950	16400	21700	11720	16730	16644.48	1.56	-8826	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2455	-5.34	-3.85	12	0.83	-3154.00	-4372.00	25350	20240111	-33.61	13290	20231222	26.64	25350	-33.61	20240111	14230	18.27	20240201	25350	-33.61	20240111	13290	26.64	20231222	1.37	N	451760	500	72 억	227666	N	N	4	N	N
108	20240312	141144	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16820	90	2	0.54	1669032640	100505	25.77	16730	16850	16400	21700	11720	16730	16606.36	1.56	-9068	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2454	-5.33	-3.85	12	0.69	-3154.00	-4372.00	25350	20240111	-33.65	13290	20231222	26.56	25350	-33.65	20240111	14230	18.20	20240201	25350	-33.65	20240111	13290	26.56	20231222	1.37	N	451760	500	72 억	227666	N	N	4	N	N
109	20240312	131100	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16620	-110	5	-0.66	1457126720	87772	22.51	16730	16850	16400	21700	11720	16730	16601.15	1.56	-11039	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2425	-5.27	-3.80	12	0.60	-3154.00	-4372.00	25350	20240111	-34.44	13290	20231222	25.06	25350	-34.44	20240111	14230	16.80	20240201	25350	-34.44	20240111	13290	25.06	20231222	1.37	N	451760	500	72 억	227666	N	N	4	N	N
110	20240312	121159	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16660	-70	5	-0.42	1385854740	83489	21.41	16730	16850	16400	21700	11720	16730	16599.12	1.56	-11015	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2431	-5.28	-3.81	12	0.57	-3154.00	-4372.00	25350	20240111	-34.28	13290	20231222	25.36	25350	-34.28	20240111	14230	17.08	20240201	25350	-34.28	20240111	13290	25.36	20231222	1.37	N	451760	500	72 억	227666	N	N	4	N	N
111	20240312	111155	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16760	30	2	0.18	1226860410	73995	18.97	16730	16850	16400	21700	11720	16730	16580.15	1.56	-13564	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2445	-5.31	-3.83	12	0.51	-3154.00	-4372.00	25350	20240111	-33.89	13290	20231222	26.11	25350	-33.89	20240111	14230	17.78	20240201	25350	-33.89	20240111	13290	26.11	20231222	1.37	N	451760	500	72 억	227666	N	N	4	N	N
112	20240312	101157	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16590	-140	5	-0.84	629270040	37866	9.71	16730	16850	16480	21700	11720	16730	16618.10	1.56	-8263	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2420	-5.26	-3.79	12	0.26	-3154.00	-4372.00	25350	20240111	-34.56	13290	20231222	24.83	25350	-34.56	20240111	14230	16.58	20240201	25350	-34.56	20240111	13290	24.83	20231222	1.37	N	451760	500	72 억	227666	N	N	4	N	N
113	20240312	091154	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16760	30	2	0.18	183414270	11043	2.83	16730	16850	16480	21700	11720	16730	16608.20	1.56	-2617	18176	17452	16476	15752	14776	17815	16115	73	4970	500	11710	10	1	14589316	2445	-5.31	-3.83	12	0.08	-3154.00	-4372.00	25350	20240111	-33.89	13290	20231222	26.11	25350	-33.89	20240111	14230	17.78	20240201	25350	-33.89	20240111	13290	26.11	20231222	1.37	N	451760	500	72 억	227666	N	N	4	N	N
114	20240311	161150	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16730	980	2	6.22	6470138880	388487	209.54	15950	17200	15500	20450	11030	15750	16655.56	1.21	36324	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2441	-5.30	-3.83	12	2.66	-3154.00	-4372.00	25350	20240111	-34.00	13290	20231222	25.88	25350	-34.00	20240111	14230	17.57	20240201	25350	-34.00	20240111	13290	25.88	20231222	1.38	N	451760	500	72 억	176370	N	N	4	N	N
115	20240311	151147	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16700	950	2	6.03	6349165670	381247	205.63	15950	17200	15500	20450	11030	15750	16654.55	1.21	36063	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2436	-5.29	-3.82	12	2.61	-3154.00	-4372.00	25350	20240111	-34.12	13290	20231222	25.66	25350	-34.12	20240111	14230	17.36	20240201	25350	-34.12	20240111	13290	25.66	20231222	1.38	N	451760	500	72 억	176370	N	N	0	N	N
116	20240311	141146	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16600	850	2	5.40	5566386860	334093	180.20	15950	17200	15500	20450	11030	15750	16662.19	1.21	32252	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2422	-5.26	-3.80	12	2.29	-3154.00	-4372.00	25350	20240111	-34.52	13290	20231222	24.91	25350	-34.52	20240111	14230	16.65	20240201	25350	-34.52	20240111	13290	24.91	20231222	1.38	N	451760	500	72 억	176370	N	N	0	N	N
117	20240311	131146	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16730	980	2	6.22	5112884100	306933	165.55	15950	17200	15500	20450	11030	15750	16659.07	1.21	29318	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2441	-5.30	-3.83	12	2.10	-3154.00	-4372.00	25350	20240111	-34.00	13290	20231222	25.88	25350	-34.00	20240111	14230	17.57	20240201	25350	-34.00	20240111	13290	25.88	20231222	1.38	N	451760	500	72 억	176370	N	N	0	N	N
118	20240311	121149	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16620	870	2	5.52	4632144860	278266	150.09	15950	17200	15500	20450	11030	15750	16647.65	1.21	20559	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2425	-5.27	-3.80	12	1.91	-3154.00	-4372.00	25350	20240111	-34.44	13290	20231222	25.06	25350	-34.44	20240111	14230	16.80	20240201	25350	-34.44	20240111	13290	25.06	20231222	1.38	N	451760	500	72 억	176370	N	N	0	N	N
119	20240311	111142	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16650	900	2	5.71	4063786510	244079	131.65	15950	17200	15500	20450	11030	15750	16650.83	1.21	18441	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2429	-5.28	-3.81	12	1.67	-3154.00	-4372.00	25350	20240111	-34.32	13290	20231222	25.28	25350	-34.32	20240111	14230	17.01	20240201	25350	-34.32	20240111	13290	25.28	20231222	1.38	N	451760	500	72 억	176370	N	N	0	N	N
120	20240311	101132	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16920	1170	2	7.43	2695785190	163022	87.93	15950	17100	15500	20450	11030	15750	16538.11	1.21	9617	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2469	-5.36	-3.87	12	1.12	-3154.00	-4372.00	25350	20240111	-33.25	13290	20231222	27.31	25350	-33.25	20240111	14230	18.90	20240201	25350	-33.25	20240111	13290	27.31	20231222	1.38	N	451760	500	72 억	176370	N	N	0	N	N
121	20240311	091136	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16050	300	2	1.90	269812460	17032	9.19	15950	16110	15500	20450	11030	15750	15843.52	1.21	2582	16436	16092	15566	15222	14696	16265	15395	73	4700	500	11020	10	1	14589316	2342	-5.09	-3.67	12	0.12	-3154.00	-4372.00	25350	20240111	-36.69	13290	20231222	20.77	25350	-36.69	20240111	14230	12.79	20240201	25350	-36.69	20240111	13290	20.77	20231222	1.38	N	451760	500	72 억	176370	N	N	0	N	N
122	20240308	161143	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15750	400	2	2.61	2870925550	184974	81.57	15450	15910	15040	19950	10750	15350	15520.60	1.14	8027	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2298	-4.99	-3.60	12	1.27	-3154.00	-4372.00	25350	20240111	-37.87	13290	20231222	18.51	25350	-37.87	20240111	14230	10.68	20240201	25350	-37.87	20240111	13290	18.51	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
123	20240308	151141	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15740	390	2	2.54	2756564170	177709	78.37	15450	15910	15040	19950	10750	15350	15511.67	1.14	9174	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2296	-4.99	-3.60	12	1.22	-3154.00	-4372.00	25350	20240111	-37.91	13290	20231222	18.43	25350	-37.91	20240111	14230	10.61	20240201	25350	-37.91	20240111	13290	18.43	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
124	20240308	141134	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15630	280	2	1.82	2431729150	157064	69.26	15450	15910	15040	19950	10750	15350	15482.41	1.14	-101	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2280	-4.96	-3.58	12	1.08	-3154.00	-4372.00	25350	20240111	-38.34	13290	20231222	17.61	25350	-38.34	20240111	14230	9.84	20240201	25350	-38.34	20240111	13290	17.61	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
125	20240308	131127	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15660	310	2	2.02	2235058510	144475	63.71	15450	15910	15040	19950	10750	15350	15470.21	1.14	-31	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2285	-4.97	-3.58	12	0.99	-3154.00	-4372.00	25350	20240111	-38.22	13290	20231222	17.83	25350	-38.22	20240111	14230	10.05	20240201	25350	-38.22	20240111	13290	17.83	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
126	20240308	121134	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15660	310	2	2.02	1720430360	111877	49.34	15450	15760	15040	19950	10750	15350	15377.87	1.14	-3382	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2285	-4.97	-3.58	12	0.77	-3154.00	-4372.00	25350	20240111	-38.22	13290	20231222	17.83	25350	-38.22	20240111	14230	10.05	20240201	25350	-38.22	20240111	13290	17.83	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
127	20240308	111135	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15380	30	2	0.20	1070624090	70107	30.92	15450	15550	15040	19950	10750	15350	15271.29	1.14	3666	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2244	-4.88	-3.52	12	0.48	-3154.00	-4372.00	25350	20240111	-39.33	13290	20231222	15.73	25350	-39.33	20240111	14230	8.08	20240201	25350	-39.33	20240111	13290	15.73	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
128	20240308	101130	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15230	-120	5	-0.78	831201910	54503	24.03	15450	15550	15040	19950	10750	15350	15250.57	1.14	3315	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2222	-4.83	-3.48	12	0.37	-3154.00	-4372.00	25350	20240111	-39.92	13290	20231222	14.60	25350	-39.92	20240111	14230	7.03	20240201	25350	-39.92	20240111	13290	14.60	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
129	20240308	091128	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15260	-90	5	-0.59	297739770	19345	8.53	15450	15550	15260	19950	10750	15350	15391.05	1.14	6552	16556	15952	15606	15002	14656	15780	14830	73	4600	500	10740	10	1	14589316	2226	-4.84	-3.49	12	0.13	-3154.00	-4372.00	25350	20240111	-39.80	13290	20231222	14.82	25350	-39.80	20240111	14230	7.24	20240201	25350	-39.80	20240111	13290	14.82	20231222	1.37	N	451760	500	72 억	167037	N	N	1	N	N
130	20240307	161130	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15350	-720	5	-4.48	3511302880	226004	104.75	16210	16210	15260	20850	11250	16070	15537.60	1.24	-13920	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2239	-4.87	-3.51	12	1.55	-3154.00	-4372.00	25350	20240111	-39.45	13290	20231222	15.50	25350	-39.45	20240111	14230	7.87	20240201	25350	-39.45	20240111	13290	15.50	20231222	1.36	N	451760	500	72 억	180348	N	N	1	N	N
131	20240307	151110	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15370	-700	5	-4.36	3412300610	219554	101.76	16210	16210	15260	20850	11250	16070	15541.97	1.24	-13455	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2242	-4.87	-3.52	12	1.50	-3154.00	-4372.00	25350	20240111	-39.37	13290	20231222	15.65	25350	-39.37	20240111	14230	8.01	20240201	25350	-39.37	20240111	13290	15.65	20231222	1.36	N	451760	500	72 억	180348	N	N	0	N	N
132	20240307	141102	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15360	-710	5	-4.42	3056468760	196336	91.00	16210	16210	15330	20850	11250	16070	15567.54	1.24	-8476	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2241	-4.87	-3.51	12	1.35	-3154.00	-4372.00	25350	20240111	-39.41	13290	20231222	15.58	25350	-39.41	20240111	14230	7.94	20240201	25350	-39.41	20240111	13290	15.58	20231222	1.36	N	451760	500	72 억	180348	N	N	0	N	N
133	20240307	131118	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15430	-640	5	-3.98	2778354320	178269	82.63	16210	16210	15330	20850	11250	16070	15585.18	1.24	-7551	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2251	-4.89	-3.53	12	1.22	-3154.00	-4372.00	25350	20240111	-39.13	13290	20231222	16.10	25350	-39.13	20240111	14230	8.43	20240201	25350	-39.13	20240111	13290	16.10	20231222	1.36	N	451760	500	72 억	180348	N	N	0	N	N
134	20240307	121123	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15420	-650	5	-4.04	2680488040	171921	79.69	16210	16210	15330	20850	11250	16070	15591.39	1.24	-9783	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2250	-4.89	-3.53	12	1.18	-3154.00	-4372.00	25350	20240111	-39.17	13290	20231222	16.03	25350	-39.17	20240111	14230	8.36	20240201	25350	-39.17	20240111	13290	16.03	20231222	1.36	N	451760	500	72 억	180348	N	N	0	N	N
135	20240307	111131	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15470	-600	5	-3.73	2344782440	150156	69.60	16210	16210	15330	20850	11250	16070	15615.64	1.24	-14657	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2257	-4.90	-3.54	12	1.03	-3154.00	-4372.00	25350	20240111	-38.97	13290	20231222	16.40	25350	-38.97	20240111	14230	8.71	20240201	25350	-38.97	20240111	13290	16.40	20231222	1.36	N	451760	500	72 억	180348	N	N	0	N	N
136	20240307	101123	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	15450	-620	5	-3.86	1481251620	94200	43.66	16210	16210	15400	20850	11250	16070	15724.54	1.24	-18208	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2254	-4.90	-3.53	12	0.65	-3154.00	-4372.00	25350	20240111	-39.05	13290	20231222	16.25	25350	-39.05	20240111	14230	8.57	20240201	25350	-39.05	20240111	13290	16.25	20231222	1.36	N	451760	500	72 억	180348	N	N	0	N	N
137	20240307	091123	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16150	80	2	0.50	117725510	7329	3.40	16210	16210	15950	20850	11250	16070	16062.97	1.24	-1005	17223	16646	16273	15696	15323	16460	15510	73	4780	500	11240	10	1	14589316	2356	-5.12	-3.69	12	0.05	-3154.00	-4372.00	25350	20240111	-36.29	13290	20231222	21.52	25350	-36.29	20240111	14230	13.49	20240201	25350	-36.29	20240111	13290	21.52	20231222	1.36	N	451760	500	72 억	180348	N	N	0	N	N
138	20240306	161114	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16070	-250	5	-1.53	3522278310	215384	147.46	16540	16850	15900	21200	11430	16320	16353.56	1.08	23506	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2345	-5.10	-3.68	12	1.48	-3154.00	-4372.00	25350	20240111	-36.61	13290	20231222	20.92	25350	-36.61	20240111	14230	12.93	20240201	25350	-36.61	20240111	13290	20.92	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
139	20240306	151117	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16110	-210	5	-1.29	3461857980	211625	144.88	16540	16850	15900	21200	11430	16320	16358.47	1.08	23211	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2350	-5.11	-3.68	12	1.45	-3154.00	-4372.00	25350	20240111	-36.45	13290	20231222	21.22	25350	-36.45	20240111	14230	13.21	20240201	25350	-36.45	20240111	13290	21.22	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
140	20240306	141124	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16080	-240	5	-1.47	3187877670	194543	133.19	16540	16850	15900	21200	11430	16320	16386.52	1.08	16618	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2346	-5.10	-3.68	12	1.33	-3154.00	-4372.00	25350	20240111	-36.57	13290	20231222	20.99	25350	-36.57	20240111	14230	13.00	20240201	25350	-36.57	20240111	13290	20.99	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
141	20240306	131126	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16180	-140	5	-0.86	2611778910	158583	108.57	16540	16850	16010	21200	11430	16320	16469.56	1.08	12180	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2361	-5.13	-3.70	12	1.09	-3154.00	-4372.00	25350	20240111	-36.17	13290	20231222	21.75	25350	-36.17	20240111	14230	13.70	20240201	25350	-36.17	20240111	13290	21.75	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
142	20240306	121121	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16260	-60	5	-0.37	2371403550	143758	98.42	16540	16850	16010	21200	11430	16320	16495.91	1.08	8383	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2372	-5.16	-3.72	12	0.99	-3154.00	-4372.00	25350	20240111	-35.86	13290	20231222	22.35	25350	-35.86	20240111	14230	14.27	20240201	25350	-35.86	20240111	13290	22.35	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
143	20240306	111120	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16150	-170	5	-1.04	1989252940	120076	82.21	16540	16850	16110	21200	11430	16320	16566.79	1.08	10686	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2356	-5.12	-3.69	12	0.82	-3154.00	-4372.00	25350	20240111	-36.29	13290	20231222	21.52	25350	-36.29	20240111	14230	13.49	20240201	25350	-36.29	20240111	13290	21.52	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
144	20240306	101056	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16710	390	2	2.39	1391865560	83727	57.32	16540	16850	16390	21200	11430	16320	16624.16	1.08	19457	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2438	-5.30	-3.82	12	0.57	-3154.00	-4372.00	25350	20240111	-34.08	13290	20231222	25.73	25350	-34.08	20240111	14230	17.43	20240201	25350	-34.08	20240111	13290	25.73	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
145	20240306	091114	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16650	330	2	2.02	480776610	28781	19.70	16540	16850	16530	21200	11430	16320	16705.78	1.08	4508	16886	16602	16386	16102	15886	16570	16070	73	4880	500	11420	10	1	14589316	2429	-5.28	-3.81	12	0.20	-3154.00	-4372.00	25350	20240111	-34.32	13290	20231222	25.28	25350	-34.32	20240111	14230	17.01	20240201	25350	-34.32	20240111	13290	25.28	20231222	1.38	N	451760	500	72 억	157460	N	N	199	N	N
146	20240305	161108	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16320	-350	5	-2.10	2376647860	145676	141.30	16320	16670	16170	21650	11670	16670	16314.61	1.51	26531	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2381	-5.17	-3.73	12	1.00	-3154.00	-4372.00	25350	20240111	-35.62	13290	20231222	22.80	25350	-35.62	20240111	14230	14.69	20240201	25350	-35.62	20240111	13290	22.80	20231222	1.42	N	451760	500	72 억	220920	N	N	199	N	N
147	20240305	151109	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16320	-350	5	-2.10	2317399810	142061	137.79	16320	16670	16170	21650	11670	16670	16312.71	1.51	26826	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2381	-5.17	-3.73	12	0.97	-3154.00	-4372.00	25350	20240111	-35.62	13290	20231222	22.80	25350	-35.62	20240111	14230	14.69	20240201	25350	-35.62	20240111	13290	22.80	20231222	1.42	N	451760	500	72 억	220920	N	N	0	N	N
148	20240305	141058	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16320	-350	5	-2.10	1958438880	120006	116.40	16320	16670	16170	21650	11670	16670	16319.51	1.51	20447	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2381	-5.17	-3.73	12	0.82	-3154.00	-4372.00	25350	20240111	-35.62	13290	20231222	22.80	25350	-35.62	20240111	14230	14.69	20240201	25350	-35.62	20240111	13290	22.80	20231222	1.42	N	451760	500	72 억	220920	N	N	0	N	N
149	20240305	131059	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16290	-380	5	-2.28	1542989000	94657	91.81	16320	16670	16170	21650	11670	16670	16300.84	1.51	22719	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2377	-5.16	-3.73	12	0.65	-3154.00	-4372.00	25350	20240111	-35.74	13290	20231222	22.57	25350	-35.74	20240111	14230	14.48	20240201	25350	-35.74	20240111	13290	22.57	20231222	1.42	N	451760	500	72 억	220920	N	N	0	N	N
150	20240305	121102	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16340	-330	5	-1.98	1447802490	88820	86.15	16320	16670	16170	21650	11670	16670	16300.41	1.51	20003	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2384	-5.18	-3.74	12	0.61	-3154.00	-4372.00	25350	20240111	-35.54	13290	20231222	22.95	25350	-35.54	20240111	14230	14.83	20240201	25350	-35.54	20240111	13290	22.95	20231222	1.42	N	451760	500	72 억	220920	N	N	0	N	N
151	20240305	111103	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16220	-450	5	-2.70	1175343830	72070	69.91	16320	16670	16170	21650	11670	16670	16308.36	1.51	10688	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2366	-5.14	-3.71	12	0.49	-3154.00	-4372.00	25350	20240111	-36.02	13290	20231222	22.05	25350	-36.02	20240111	14230	13.98	20240201	25350	-36.02	20240111	13290	22.05	20231222	1.42	N	451760	500	72 억	220920	N	N	0	N	N
152	20240305	101058	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16200	-470	5	-2.82	950604840	58227	56.48	16320	16670	16170	21650	11670	16670	16325.84	1.51	7848	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2363	-5.14	-3.71	12	0.40	-3154.00	-4372.00	25350	20240111	-36.09	13290	20231222	21.90	25350	-36.09	20240111	14230	13.84	20240201	25350	-36.09	20240111	13290	21.90	20231222	1.42	N	451760	500	72 억	220920	N	N	0	N	N
153	20240305	091057	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16400	-270	5	-1.62	199542880	12144	11.78	16320	16670	16310	21650	11670	16670	16431.40	1.51	4189	17290	16980	16770	16460	16250	16875	16355	73	4980	500	11660	10	1	14589316	2393	-5.20	-3.75	12	0.08	-3154.00	-4372.00	25350	20240111	-35.31	13290	20231222	23.40	25350	-35.31	20240111	14230	15.25	20240201	25350	-35.31	20240111	13290	23.40	20231222	1.42	N	451760	500	72 억	220920	N	N	0	N	N
154	20240304	161056	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16670	-80	5	-0.48	1725013250	102836	76.09	16900	17080	16560	21750	11730	16750	16774.48	1.49	3222	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2432	-5.29	-3.81	12	0.70	-3154.00	-4372.00	25350	20240111	-34.24	13290	20231222	25.43	25350	-34.24	20240111	14230	17.15	20240201	25350	-34.24	20240111	13290	25.43	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N
155	20240304	151051	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16670	-80	5	-0.48	1628241040	97039	71.80	16900	17080	16560	21750	11730	16750	16779.24	1.49	4839	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2432	-5.29	-3.81	12	0.67	-3154.00	-4372.00	25350	20240111	-34.24	13290	20231222	25.43	25350	-34.24	20240111	14230	17.15	20240201	25350	-34.24	20240111	13290	25.43	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N
156	20240304	141021	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16690	-60	5	-0.36	1402661370	83464	61.76	16900	17080	16560	21750	11730	16750	16805.59	1.49	6565	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2435	-5.29	-3.82	12	0.57	-3154.00	-4372.00	25350	20240111	-34.16	13290	20231222	25.58	25350	-34.16	20240111	14230	17.29	20240201	25350	-34.16	20240111	13290	25.58	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N
157	20240304	131047	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16810	60	2	0.36	1073753790	63817	47.22	16900	17080	16560	21750	11730	16750	16825.51	1.49	8664	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2452	-5.33	-3.84	12	0.44	-3154.00	-4372.00	25350	20240111	-33.69	13290	20231222	26.49	25350	-33.69	20240111	14230	18.13	20240201	25350	-33.69	20240111	13290	26.49	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N
158	20240304	121022	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16860	110	2	0.66	990070540	58847	43.54	16900	17080	16560	21750	11730	16750	16824.49	1.49	9621	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2460	-5.35	-3.86	12	0.40	-3154.00	-4372.00	25350	20240111	-33.49	13290	20231222	26.86	25350	-33.49	20240111	14230	18.48	20240201	25350	-33.49	20240111	13290	26.86	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N
159	20240304	111039	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16830	80	2	0.48	897241340	53335	39.47	16900	17080	16560	21750	11730	16750	16822.75	1.49	8171	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2455	-5.34	-3.85	12	0.37	-3154.00	-4372.00	25350	20240111	-33.61	13290	20231222	26.64	25350	-33.61	20240111	14230	18.27	20240201	25350	-33.61	20240111	13290	26.64	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N
160	20240304	101040	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16780	30	2	0.18	648047700	38522	28.50	16900	17080	16560	21750	11730	16750	16822.79	1.49	5589	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2448	-5.32	-3.84	12	0.26	-3154.00	-4372.00	25350	20240111	-33.81	13290	20231222	26.26	25350	-33.81	20240111	14230	17.92	20240201	25350	-33.81	20240111	13290	26.26	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N
161	20240304	091038	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17030	280	2	1.67	154107430	9078	6.72	16900	17060	16750	21750	11730	16750	16975.92	1.49	2617	17450	17100	16780	16430	16110	16940	16270	73	5000	500	11720	10	1	14589316	2485	-5.40	-3.90	12	0.06	-3154.00	-4372.00	25350	20240111	-32.82	13290	20231222	28.14	25350	-32.82	20240111	14230	19.68	20240201	25350	-32.82	20240111	13290	28.14	20231222	1.51	N	451760	500	72 억	217642	N	N	137	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History