KissMeData/036800/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	-50	5	-0.23	188427550	8825	57.07	21500	21500	21200	27750	14950	21350	21351.56	23.93	0	-698	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2130	7.03	0.62	12	0.09	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
3	20240329	150433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	0	3	0.00	181521150	8501	54.97	21500	21500	21200	27750	14950	21350	21352.92	23.93	0	-607	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2135	7.05	0.62	12	0.09	3028.00	34561.00	25900	20230404	-17.57	19910	20231024	7.23	23200	-7.97	20240206	20000	6.75	20240118	25900	-17.57	20230404	19910	7.23	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
4	20240329	140429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	-50	5	-0.23	180263350	8442	54.59	21500	21500	21200	27750	14950	21350	21353.16	23.93	0	-588	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2130	7.03	0.62	12	0.08	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
5	20240329	130425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	-50	5	-0.23	146555950	6870	44.43	21500	21500	21200	27750	14950	21350	21332.74	23.93	0	-225	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2130	7.03	0.62	12	0.07	3028.00	34561.00	25900	20230404	-17.76	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	25900	-17.76	20230404	19910	6.98	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
6	20240329	120429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	0	3	0.00	71513450	3342	21.61	21500	21500	21300	27750	14950	21350	21398.40	23.93	0	-98	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2135	7.05	0.62	12	0.03	3028.00	34561.00	25900	20230404	-17.57	19910	20231024	7.23	23200	-7.97	20240206	20000	6.75	20240118	25900	-17.57	20230404	19910	7.23	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
7	20240329	110424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	0	3	0.00	65550300	3063	19.81	21500	21500	21300	27750	14950	21350	21400.69	23.93	0	-23	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2135	7.05	0.62	12	0.03	3028.00	34561.00	25900	20230404	-17.57	19910	20231024	7.23	23200	-7.97	20240206	20000	6.75	20240118	25900	-17.57	20230404	19910	7.23	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
8	20240329	100425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	150	2	0.70	60804250	2841	18.37	21500	21500	21300	27750	14950	21350	21402.41	23.93	0	46	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.03	3028.00	34561.00	25900	20230404	-16.99	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25900	-16.99	20230404	19910	7.99	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
9	20240329	090423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	150	2	0.70	64500	3	0.02	21500	21500	21500	27750	14950	21350	21500.00	23.93	0	0	22350	21850	21600	21100	20850	21725	20975	50	6400	500	15790	50	1	10000000	2150	7.10	0.62	12	0.00	3028.00	34561.00	25900	20230404	-16.99	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25900	-16.99	20230404	19910	7.99	20231024	0.25	N	036800	500	50 억		2393431	N	N	61	N	00	N
10	20240328	160427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	-550	5	-2.51	333906550	15460	206.71	21850	22100	21350	28450	15350	21900	21600.39	23.93	0	707	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2135	7.05	0.62	12	0.15	3028.00	34561.00	25900	20230404	-17.57	19910	20231024	7.23	23200	-7.97	20240206	20000	6.75	20240118	25900	-17.57	20230404	19910	7.23	20231024	0.25	N	036800	500	50 억		2392635	N	N	61	N	00	N
11	20240328	150428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-400	5	-1.83	256397100	11839	158.30	21850	22100	21400	28450	15350	21900	21656.99	23.93	0	621	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2150	7.10	0.62	12	0.12	3028.00	34561.00	25900	20230404	-16.99	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	25900	-16.99	20230404	19910	7.99	20231024	0.25	N	036800	500	50 억		2392635	N	N	53	N	00	N
12	20240328	140423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-250	5	-1.14	197553950	9107	121.77	21850	22100	21400	28450	15350	21900	21692.54	23.93	0	575	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2165	7.15	0.63	12	0.09	3028.00	34561.00	25900	20230404	-16.41	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	25900	-16.41	20230404	19910	8.74	20231024	0.25	N	036800	500	50 억		2392635	N	N	53	N	00	N
13	20240328	130419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-250	5	-1.14	160673900	7406	99.02	21850	22100	21400	28450	15350	21900	21695.10	23.93	0	775	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2165	7.15	0.63	12	0.07	3028.00	34561.00	25900	20230404	-16.41	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	25900	-16.41	20230404	19910	8.74	20231024	0.25	N	036800	500	50 억		2392635	N	N	53	N	00	N
14	20240328	120425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	-350	5	-1.60	139991300	6452	86.27	21850	22100	21400	28450	15350	21900	21697.35	23.93	0	557	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2155	7.12	0.62	12	0.06	3028.00	34561.00	25900	20230404	-16.80	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	25900	-16.80	20230404	19910	8.24	20231024	0.25	N	036800	500	50 억		2392635	N	N	53	N	00	N
15	20240328	110422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-150	5	-0.68	62116500	2844	38.03	21850	22100	21700	28450	15350	21900	21841.24	23.93	0	124	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2175	7.18	0.63	12	0.03	3028.00	34561.00	25900	20230404	-16.02	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	25900	-16.02	20230404	19910	9.24	20231024	0.25	N	036800	500	50 억		2392635	N	N	53	N	00	N
16	20240328	100425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	50	2	0.23	15103050	688	9.20	21850	22100	21850	28450	15350	21900	21952.11	23.93	0	-73	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2195	7.25	0.64	12	0.01	3028.00	34561.00	25900	20230404	-15.25	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25900	-15.25	20230404	19910	10.25	20231024	0.25	N	036800	500	50 억		2392635	N	N	53	N	00	N
17	20240328	090431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	200	2	0.91	3609250	165	2.21	21850	22100	21850	28450	15350	21900	21874.24	23.93	0	27	22233	22066	21983	21816	21733	22025	21775	50	6550	500	16200	50	1	10000000	2210	7.30	0.64	12	0.00	3028.00	34561.00	25900	20230404	-14.67	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25900	-14.67	20230404	19910	11.00	20231024	0.25	N	036800	500	50 억		2392635	N	N	53	N	00	N
18	20240327	160428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-200	5	-0.90	164990550	7479	104.60	22050	22150	21900	28700	15500	22100	22060.51	23.93	0	-894	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2190	7.23	0.63	12	0.07	3028.00	34561.00	26250	20230322	-16.57	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25900	-15.44	20230404	19910	9.99	20231024	0.25	N	036800	500	50 억		2393400	N	N	53	N	00	N
19	20240327	150429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-150	5	-0.68	161258300	7309	102.22	22050	22150	21900	28700	15500	22100	22062.98	23.93	0	-877	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2195	7.25	0.64	12	0.07	3028.00	34561.00	26250	20230322	-16.38	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25900	-15.25	20230404	19910	10.25	20231024	0.25	N	036800	500	50 억		2393400	N	N	0	N	00	N
20	20240327	140431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	-50	5	-0.23	137133150	6217	86.95	22050	22150	21900	28700	15500	22100	22057.77	23.93	0	-624	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2205	7.28	0.64	12	0.06	3028.00	34561.00	26250	20230322	-16.00	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	25900	-14.86	20230404	19910	10.75	20231024	0.25	N	036800	500	50 억		2393400	N	N	0	N	00	N
21	20240327	130431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-150	5	-0.68	73342450	3329	46.56	22050	22150	21900	28700	15500	22100	22031.38	23.93	0	-603	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2195	7.25	0.64	12	0.03	3028.00	34561.00	26250	20230322	-16.38	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25900	-15.25	20230404	19910	10.25	20231024	0.25	N	036800	500	50 억		2393400	N	N	0	N	00	N
22	20240327	120431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-150	5	-0.68	29525800	1343	18.78	22050	22100	21900	28700	15500	22100	21984.96	23.93	0	-302	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2195	7.25	0.64	12	0.01	3028.00	34561.00	26250	20230322	-16.38	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25900	-15.25	20230404	19910	10.25	20231024	0.25	N	036800	500	50 억		2393400	N	N	0	N	00	N
23	20240327	110429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-200	5	-0.90	21234000	965	13.50	22050	22100	21900	28700	15500	22100	22004.15	23.93	0	-162	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2190	7.23	0.63	12	0.01	3028.00	34561.00	26250	20230322	-16.57	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25900	-15.44	20230404	19910	9.99	20231024	0.25	N	036800	500	50 억		2393400	N	N	0	N	00	N
24	20240327	100425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	-100	5	-0.45	12868550	584	8.17	22050	22100	22000	28700	15500	22100	22035.19	23.93	0	-131	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2200	7.27	0.64	12	0.01	3028.00	34561.00	26250	20230322	-16.19	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	25900	-15.06	20230404	19910	10.50	20231024	0.25	N	036800	500	50 억		2393400	N	N	0	N	00	N
25	20240327	090431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	-50	5	-0.23	22050	1	0.01	22050	22050	22050	28700	15500	22100	22050.00	23.93	0	-1	22533	22316	22083	21866	21633	22425	21975	50	6600	500	16350	50	1	10000000	2205	7.28	0.64	12	0.00	3028.00	34561.00	26250	20230322	-16.00	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	25900	-14.86	20230404	19910	10.75	20231024	0.25	N	036800	500	50 억		2393400	N	N	0	N	00	N
26	20240326	160358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	200	2	0.91	158051450	7150	73.49	21850	22300	21850	28450	15350	21900	22105.10	23.95	0	-1504	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2210	7.30	0.64	12	0.07	3028.00	34561.00	26850	20230321	-17.69	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25900	-14.67	20230404	19910	11.00	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
27	20240326	150424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	200	2	0.91	155643200	7041	72.37	21850	22300	21850	28450	15350	21900	22105.27	23.95	0	-1458	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2210	7.30	0.64	12	0.07	3028.00	34561.00	26850	20230321	-17.69	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25900	-14.67	20230404	19910	11.00	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
28	20240326	140422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22250	350	2	1.60	134265100	6079	62.48	21850	22300	21850	28450	15350	21900	22086.71	23.95	0	-876	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2225	7.35	0.64	12	0.06	3028.00	34561.00	26850	20230321	-17.13	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	25900	-14.09	20230404	19910	11.75	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
29	20240326	130421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	100	2	0.46	77689900	3531	36.29	21850	22100	21850	28450	15350	21900	22002.24	23.95	0	-633	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2200	7.27	0.64	12	0.04	3028.00	34561.00	26850	20230321	-18.06	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	25900	-15.06	20230404	19910	10.50	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
30	20240326	120423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	50	2	0.23	24154600	1100	11.31	21850	22100	21850	28450	15350	21900	21958.73	23.95	0	170	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2195	7.25	0.64	12	0.01	3028.00	34561.00	26850	20230321	-18.25	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25900	-15.25	20230404	19910	10.25	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
31	20240326	110416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	50	2	0.23	14195350	646	6.64	21850	22100	21850	28450	15350	21900	21974.23	23.95	0	235	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2195	7.25	0.64	12	0.01	3028.00	34561.00	26850	20230321	-18.25	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	25900	-15.25	20230404	19910	10.25	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
32	20240326	100424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	100	2	0.46	12723000	579	5.95	21850	22100	21850	28450	15350	21900	21974.09	23.95	0	223	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2200	7.27	0.64	12	0.01	3028.00	34561.00	26850	20230321	-18.06	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	25900	-15.06	20230404	19910	10.50	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
33	20240326	090421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	0	3	0.00	393550	18	0.19	21850	21900	21850	28450	15350	21900	21863.89	23.95	0	-13	22533	22216	21933	21616	21333	22375	21775	50	6550	500	16200	50	1	10000000	2190	7.23	0.63	12	0.00	3028.00	34561.00	26850	20230321	-18.44	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25900	-15.44	20230404	19910	9.99	20231024	0.25	N	036800	500	50 억		2394970	N	N	0	N	00	N
34	20240325	160435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	100	2	0.46	213516600	9725	106.14	21800	22250	21650	28300	15300	21800	21955.43	23.97	0	-2760	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2190	7.23	0.63	12	0.10	3028.00	34561.00	26850	20230320	-18.44	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25900	-15.44	20230404	19910	9.99	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
35	20240325	150438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	300	2	1.38	201896350	9196	100.37	21800	22250	21650	28300	15300	21800	21954.80	23.97	0	-2444	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2210	7.30	0.64	12	0.09	3028.00	34561.00	26850	20230320	-17.69	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	25900	-14.67	20230404	19910	11.00	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
36	20240325	140437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	0	3	0.00	121373900	5547	60.54	21800	21950	21650	28300	15300	21800	21881.00	23.97	0	-2069	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2180	7.20	0.63	12	0.06	3028.00	34561.00	26850	20230320	-18.81	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25900	-15.83	20230404	19910	9.49	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
37	20240325	130438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	100	2	0.46	39562200	1817	19.83	21800	21900	21650	28300	15300	21800	21773.36	23.97	0	-217	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2190	7.23	0.63	12	0.02	3028.00	34561.00	26850	20230320	-18.44	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	25900	-15.44	20230404	19910	9.99	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
38	20240325	120442	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-150	5	-0.69	18054100	830	9.06	21800	21800	21650	28300	15300	21800	21751.93	23.97	0	-75	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2165	7.15	0.63	12	0.01	3028.00	34561.00	26850	20230320	-19.37	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	25900	-16.41	20230404	19910	8.74	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
39	20240325	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	0	3	0.00	12541150	576	6.29	21800	21800	21700	28300	15300	21800	21772.83	23.97	0	-31	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2180	7.20	0.63	12	0.01	3028.00	34561.00	26850	20230320	-18.81	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25900	-15.83	20230404	19910	9.49	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
40	20240325	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	0	3	0.00	6267500	288	3.14	21800	21800	21700	28300	15300	21800	21762.15	23.97	0	46	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2180	7.20	0.63	12	0.00	3028.00	34561.00	26850	20230320	-18.81	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25900	-15.83	20230404	19910	9.49	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
41	20240325	090439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	0	3	0.00	2659600	122	1.33	21800	21800	21800	28300	15300	21800	21800.00	23.97	0	109	22266	22032	21766	21532	21266	22150	21650	50	6500	500	16130	50	1	10000000	2180	7.20	0.63	12	0.00	3028.00	34561.00	26850	20230320	-18.81	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	25900	-15.83	20230404	19910	9.49	20231024	0.25	N	036800	500	50 억		2397289	N	N	7	N	00	N
42	20240322	160438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	100	2	0.46	199949650	9162	91.43	21700	22000	21500	28200	15200	21700	21823.80	23.99	0	-1828	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2180	5.35	0.68	12	0.09	4078.00	32041.00	26900	20230317	-18.96	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26250	-16.95	20230322	19910	9.49	20231024	0.25	N	036800	500	50 억		2399069	N	N	7	N	00	N
43	20240322	150440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	100	2	0.46	197543650	9052	90.33	21700	22000	21500	28200	15200	21700	21823.20	23.99	0	-1831	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2180	5.35	0.68	12	0.09	4078.00	32041.00	26900	20230317	-18.96	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26250	-16.95	20230322	19910	9.49	20231024	0.25	N	036800	500	50 억		2399069	N	N	13	N	00	N
44	20240322	140435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	250	2	1.15	137700350	6322	63.09	21700	22000	21500	28200	15200	21700	21781.14	23.99	0	9	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2195	5.38	0.69	12	0.06	4078.00	32041.00	26900	20230317	-18.40	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	26250	-16.38	20230322	19910	10.25	20231024	0.25	N	036800	500	50 억		2399069	N	N	13	N	00	N
45	20240322	130437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	250	2	1.15	111720900	5137	51.26	21700	22000	21500	28200	15200	21700	21748.28	23.99	0	62	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2195	5.38	0.69	12	0.05	4078.00	32041.00	26900	20230317	-18.40	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	26250	-16.38	20230322	19910	10.25	20231024	0.25	N	036800	500	50 억		2399069	N	N	13	N	00	N
46	20240322	120432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-100	5	-0.46	62522800	2884	28.78	21700	21900	21500	28200	15200	21700	21679.20	23.99	0	-156	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2160	5.30	0.67	12	0.03	4078.00	32041.00	26900	20230317	-19.70	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	26250	-17.71	20230322	19910	8.49	20231024	0.25	N	036800	500	50 억		2399069	N	N	13	N	00	N
47	20240322	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-100	5	-0.46	37521750	1727	17.23	21700	21900	21600	28200	15200	21700	21726.55	23.99	0	-535	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2160	5.30	0.67	12	0.02	4078.00	32041.00	26900	20230317	-19.70	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	26250	-17.71	20230322	19910	8.49	20231024	0.25	N	036800	500	50 억		2399069	N	N	13	N	00	N
48	20240322	100435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	100	2	0.46	10310400	473	4.72	21700	21900	21700	28200	15200	21700	21797.89	23.99	0	28	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2180	5.35	0.68	12	0.00	4078.00	32041.00	26900	20230317	-18.96	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26250	-16.95	20230322	19910	9.49	20231024	0.25	N	036800	500	50 억		2399069	N	N	13	N	00	N
49	20240322	090433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	217000	10	0.10	21700	21700	21700	28200	15200	21700	21700.00	23.99	0	0	22266	21982	21666	21382	21066	22125	21525	50	6500	500	16050	50	1	10000000	2170	5.32	0.68	12	0.00	4078.00	32041.00	26900	20230317	-19.33	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	26250	-17.33	20230322	19910	8.99	20231024	0.25	N	036800	500	50 억		2399069	N	N	13	N	00	N
50	20240321	160434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	200	2	0.93	215618900	9958	84.30	21550	21950	21350	27950	15050	21500	21652.83	23.99	0	-124	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2170	5.32	0.68	12	0.10	4078.00	32041.00	27000	20230316	-19.63	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	26850	-19.18	20230321	19910	8.99	20231024	0.25	N	036800	500	50 억		2398993	N	N	13	N	00	N
51	20240321	150434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	300	2	1.40	211100950	9750	82.54	21550	21950	21350	27950	15050	21500	21651.38	23.99	0	-121	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2180	5.35	0.68	12	0.10	4078.00	32041.00	27000	20230316	-19.26	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26850	-18.81	20230321	19910	9.49	20231024	0.25	N	036800	500	50 억		2398993	N	N	20	N	00	N
52	20240321	140434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	350	2	1.63	194534300	8992	76.12	21550	21850	21350	27950	15050	21500	21634.15	23.99	0	-202	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2185	5.36	0.68	12	0.09	4078.00	32041.00	27000	20230316	-19.07	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	26850	-18.62	20230321	19910	9.74	20231024	0.25	N	036800	500	50 억		2398993	N	N	20	N	00	N
53	20240321	130432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	50	2	0.23	144052550	6677	56.52	21550	21850	21350	27950	15050	21500	21574.44	23.99	0	890	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2155	5.28	0.67	12	0.07	4078.00	32041.00	27000	20230316	-20.19	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	26850	-19.74	20230321	19910	8.24	20231024	0.25	N	036800	500	50 억		2398993	N	N	20	N	00	N
54	20240321	120433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21400	-100	5	-0.47	80401700	3744	31.69	21550	21650	21350	27950	15050	21500	21474.81	23.99	0	952	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2140	5.25	0.67	12	0.04	4078.00	32041.00	27000	20230316	-20.74	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	26850	-20.30	20230321	19910	7.48	20231024	0.25	N	036800	500	50 억		2398993	N	N	20	N	00	N
55	20240321	110434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	0	3	0.00	52076000	2422	20.50	21550	21650	21400	27950	15050	21500	21501.24	23.99	0	990	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2150	5.27	0.67	12	0.02	4078.00	32041.00	27000	20230316	-20.37	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	26850	-19.93	20230321	19910	7.99	20231024	0.25	N	036800	500	50 억		2398993	N	N	20	N	00	N
56	20240321	100433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	100	2	0.47	43138900	2006	16.98	21550	21650	21400	27950	15050	21500	21504.94	23.99	0	1169	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2160	5.30	0.67	12	0.02	4078.00	32041.00	27000	20230316	-20.00	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	26850	-19.55	20230321	19910	8.49	20231024	0.25	N	036800	500	50 억		2398993	N	N	20	N	00	N
57	20240321	090436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	0	3	0.00	6452500	300	2.54	21550	21550	21500	27950	15050	21500	21508.33	23.99	0	174	22133	21816	21583	21266	21033	21700	21150	50	6450	500	15910	50	1	10000000	2150	5.27	0.67	12	0.00	4078.00	32041.00	27000	20230316	-20.37	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	26850	-19.93	20230321	19910	7.99	20231024	0.25	N	036800	500	50 억		2398993	N	N	20	N	00	N
58	20240320	160431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21500	-200	5	-0.92	255640250	11813	134.38	21700	21900	21350	28200	15200	21700	21640.59	24.01	0	-2185	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2150	5.27	0.67	12	0.12	4078.00	32041.00	27350	20230315	-21.39	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	26850	-19.93	20230320	19910	7.99	20231024	0.25	N	036800	500	50 억		2401146	N	N	20	N	00	N
59	20240320	150431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	-150	5	-0.69	254606550	11765	133.83	21700	21900	21350	28200	15200	21700	21641.02	24.01	0	-2173	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2155	5.28	0.67	12	0.12	4078.00	32041.00	27350	20230315	-21.21	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	26850	-19.74	20230320	19910	8.24	20231024	0.25	N	036800	500	50 억		2401146	N	N	0	N	00	N
60	20240320	140435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21350	-350	5	-1.61	202289350	9342	106.27	21700	21900	21350	28200	15200	21700	21653.75	24.01	0	-2347	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2135	5.24	0.67	12	0.09	4078.00	32041.00	27350	20230315	-21.94	19910	20231024	7.23	23200	-7.97	20240206	20000	6.75	20240118	26850	-20.48	20230320	19910	7.23	20231024	0.25	N	036800	500	50 억		2401146	N	N	0	N	00	N
61	20240320	130436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	100	2	0.46	42106450	1940	22.07	21700	21800	21600	28200	15200	21700	21704.36	24.01	0	6	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2180	5.35	0.68	12	0.02	4078.00	32041.00	27350	20230315	-20.29	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26850	-18.81	20230320	19910	9.49	20231024	0.25	N	036800	500	50 억		2401146	N	N	0	N	00	N
62	20240320	120434	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-100	5	-0.46	23420650	1081	12.30	21700	21800	21600	28200	15200	21700	21665.73	24.01	0	-7	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2160	5.30	0.67	12	0.01	4078.00	32041.00	27350	20230315	-21.02	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	26850	-19.55	20230320	19910	8.49	20231024	0.25	N	036800	500	50 억		2401146	N	N	0	N	00	N
63	20240320	110433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-50	5	-0.23	16572800	764	8.69	21700	21800	21600	28200	15200	21700	21692.15	24.01	0	11	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2165	5.31	0.68	12	0.01	4078.00	32041.00	27350	20230315	-20.84	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	26850	-19.37	20230320	19910	8.74	20231024	0.25	N	036800	500	50 억		2401146	N	N	0	N	00	N
64	20240320	100431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	7205000	332	3.78	21700	21800	21650	28200	15200	21700	21701.81	24.01	0	225	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2170	5.32	0.68	12	0.00	4078.00	32041.00	27350	20230315	-20.66	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	26850	-19.18	20230320	19910	8.99	20231024	0.25	N	036800	500	50 억		2401146	N	N	0	N	00	N
65	20240320	090429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	0	3	0.00	651000	30	0.34	21700	21700	21700	28200	15200	21700	21700.00	24.01	0	-2	22033	21866	21683	21516	21333	21950	21600	50	6500	500	16050	50	1	10000000	2170	5.32	0.68	12	0.00	4078.00	32041.00	27350	20230315	-20.66	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	26850	-19.18	20230320	19910	8.99	20231024	0.25	N	036800	500	50 억		2401146	N	N	0	N	00	N
66	20240319	160425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-100	5	-0.46	190373800	8786	51.75	21500	21850	21500	28300	15300	21800	21667.86	24.01	0	-279	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2170	5.32	0.68	12	0.09	4078.00	32041.00	27350	20230315	-20.66	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	26850	-19.18	20230320	19910	8.99	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
67	20240319	150432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-150	5	-0.69	180960700	8351	49.19	21500	21850	21500	28300	15300	21800	21669.34	24.01	0	-9	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2165	5.31	0.68	12	0.08	4078.00	32041.00	27350	20230315	-20.84	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	26850	-19.37	20230320	19910	8.74	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
68	20240319	140432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-50	5	-0.23	172048000	7941	46.77	21500	21850	21500	28300	15300	21800	21665.79	24.01	0	50	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2175	5.33	0.68	12	0.08	4078.00	32041.00	27350	20230315	-20.48	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	26850	-18.99	20230320	19910	9.24	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
69	20240319	130406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-50	5	-0.23	147839650	6828	40.22	21500	21850	21500	28300	15300	21800	21651.97	24.01	0	1072	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2175	5.33	0.68	12	0.07	4078.00	32041.00	27350	20230315	-20.48	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	26850	-18.99	20230320	19910	9.24	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
70	20240319	120430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21700	-100	5	-0.46	122722050	5674	33.42	21500	21850	21500	28300	15300	21800	21628.84	24.01	0	1742	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2170	5.32	0.68	12	0.06	4078.00	32041.00	27350	20230315	-20.66	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	26850	-19.18	20230320	19910	8.99	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
71	20240319	110430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-150	5	-0.69	98756650	4571	26.92	21500	21850	21500	28300	15300	21800	21605.04	24.01	0	2095	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2165	5.31	0.68	12	0.05	4078.00	32041.00	27350	20230315	-20.84	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	26850	-19.37	20230320	19910	8.74	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
72	20240319	100431	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	-150	5	-0.69	73328550	3396	20.00	21500	21850	21500	28300	15300	21800	21592.62	24.01	0	1752	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2165	5.31	0.68	12	0.03	4078.00	32041.00	27350	20230315	-20.84	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	26850	-19.37	20230320	19910	8.74	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
73	20240319	090430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	-200	5	-0.92	21787750	1011	5.95	21500	21850	21500	28300	15300	21800	21550.69	24.01	0	186	22366	22082	21616	21332	20866	22225	21475	50	6500	500	16130	50	1	10000000	2160	5.30	0.67	12	0.01	4078.00	32041.00	27350	20230315	-21.02	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	26850	-19.55	20230320	19910	8.49	20231024	0.26	N	036800	500	50 억		2401426	N	N	404	N	00	N
74	20240318	160428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	250	2	1.16	365006550	16978	122.10	21550	21900	21150	28000	15100	21550	21498.80	24.00	0	1603	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2180	5.35	0.68	12	0.17	4078.00	32041.00	28050	20230313	-22.28	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26850	-18.81	20230320	19910	9.49	20231024	0.26	N	036800	500	50 억		2400105	N	N	404	N	00	N
75	20240318	150430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	250	2	1.16	355872200	16559	119.09	21550	21900	21150	28000	15100	21550	21491.16	24.00	0	1538	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2180	5.35	0.68	12	0.17	4078.00	32041.00	28050	20230313	-22.28	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26850	-18.81	20230320	19910	9.49	20231024	0.26	N	036800	500	50 억		2400105	N	N	159	N	00	N
76	20240318	140428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	250	2	1.16	347413350	16171	116.30	21550	21900	21150	28000	15100	21550	21483.73	24.00	0	1534	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2180	5.35	0.68	12	0.16	4078.00	32041.00	28050	20230313	-22.28	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	26850	-18.81	20230320	19910	9.49	20231024	0.26	N	036800	500	50 억		2400105	N	N	159	N	00	N
77	20240318	130428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21650	100	2	0.46	299001950	13945	100.29	21550	21900	21150	28000	15100	21550	21441.52	24.00	0	936	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2165	5.31	0.68	12	0.14	4078.00	32041.00	28050	20230313	-22.82	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	26850	-19.37	20230320	19910	8.74	20231024	0.26	N	036800	500	50 억		2400105	N	N	159	N	00	N
78	20240318	120426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21600	50	2	0.23	286407600	13363	96.10	21550	21900	21150	28000	15100	21550	21432.88	24.00	0	619	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2160	5.30	0.67	12	0.13	4078.00	32041.00	28050	20230313	-22.99	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	26850	-19.55	20230320	19910	8.49	20231024	0.26	N	036800	500	50 억		2400105	N	N	159	N	00	N
79	20240318	110430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21300	-250	5	-1.16	231975650	10838	77.94	21550	21900	21150	28000	15100	21550	21403.92	24.00	0	-977	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2130	5.22	0.66	12	0.11	4078.00	32041.00	28050	20230313	-24.06	19910	20231024	6.98	23200	-8.19	20240206	20000	6.50	20240118	26850	-20.67	20230320	19910	6.98	20231024	0.26	N	036800	500	50 억		2400105	N	N	159	N	00	N
80	20240318	100427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	300	2	1.39	15975000	734	5.28	21550	21850	21550	28000	15100	21550	21764.31	24.00	0	57	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2185	5.36	0.68	12	0.01	4078.00	32041.00	28050	20230313	-22.10	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	26850	-18.62	20230320	19910	9.74	20231024	0.26	N	036800	500	50 억		2400105	N	N	159	N	00	N
81	20240318	090426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	300	2	1.39	6110300	281	2.02	21550	21850	21550	28000	15100	21550	21744.84	24.00	0	-1	23016	22282	21616	20882	20216	21950	20550	50	6450	500	15940	50	1	10000000	2185	5.36	0.68	12	0.00	4078.00	32041.00	28050	20230313	-22.10	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	26850	-18.62	20230320	19910	9.74	20231024	0.26	N	036800	500	50 억		2400105	N	N	159	N	00	N
82	20240315	160423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21550	-450	5	-2.05	305422600	13895	117.46	22250	22350	20950	28600	15400	22000	21981.97	24.01	0	-891	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2155	5.28	0.67	12	0.14	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	27350	-21.21	20230315	19910	8.24	20231024	0.26	N	036800	500	50 억		2400879	N	N	159	N	00	N
83	20240315	150403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-250	5	-1.14	197483400	8922	75.42	22250	22350	21750	28600	15400	22000	22134.43	24.01	0	-1505	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2175	5.33	0.68	12	0.09	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	27350	-20.48	20230315	19910	9.24	20231024	0.26	N	036800	500	50 억		2400879	N	N	65	N	00	N
84	20240315	140400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	150	2	0.68	132874950	5975	50.51	22250	22350	21900	28600	15400	22000	22238.49	24.01	0	-2183	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2215	5.43	0.69	12	0.06	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	27350	-19.01	20230315	19910	11.25	20231024	0.26	N	036800	500	50 억		2400879	N	N	65	N	00	N
85	20240315	130425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	350	2	1.59	110557950	4970	42.01	22250	22350	21900	28600	15400	22000	22245.06	24.01	0	-2111	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2235	5.48	0.70	12	0.05	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	27350	-18.28	20230315	19910	12.26	20231024	0.26	N	036800	500	50 억		2400879	N	N	65	N	00	N
86	20240315	120426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	350	2	1.59	78763950	3545	29.97	22250	22350	21900	28600	15400	22000	22218.32	24.01	0	-1286	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2235	5.48	0.70	12	0.04	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	27350	-18.28	20230315	19910	12.26	20231024	0.26	N	036800	500	50 억		2400879	N	N	65	N	00	N
87	20240315	110419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	300	2	1.36	44000300	1987	16.80	22250	22300	21900	28600	15400	22000	22144.09	24.01	0	-806	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2230	5.47	0.70	12	0.02	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	27350	-18.46	20230315	19910	12.00	20231024	0.26	N	036800	500	50 억		2400879	N	N	65	N	00	N
88	20240315	100423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	50	2	0.23	21368900	970	8.20	22250	22250	21900	28600	15400	22000	22029.79	24.01	0	-150	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2205	5.41	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	27350	-19.38	20230315	19910	10.75	20231024	0.26	N	036800	500	50 억		2400879	N	N	65	N	00	N
89	20240315	090425	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	200	2	0.91	288700	13	0.11	22250	22250	22200	28600	15400	22000	22207.69	24.01	0	-9	22400	22200	22000	21800	21600	22300	21900	50	6600	500	16280	50	1	10000000	2220	5.44	0.69	12	0.00	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	27350	-18.83	20230315	19910	11.50	20231024	0.26	N	036800	500	50 억		2400879	N	N	65	N	00	N
90	20240314	160419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	50	2	0.23	261141700	11830	91.40	21800	22200	21800	28500	15400	21950	22074.53	23.99	0	-115	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2200	5.39	0.69	12	0.12	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	27350	-19.56	20230315	19910	10.50	20231024	0.26	N	036800	500	50 억		2398704	N	N	65	N	00	N
91	20240314	150421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	150	2	0.68	259269950	11745	90.74	21800	22200	21800	28500	15400	21950	22074.92	23.99	0	-168	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2210	5.42	0.69	12	0.12	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	27350	-19.20	20230315	19910	11.00	20231024	0.26	N	036800	500	50 억		2398704	N	N	5	N	00	N
92	20240314	140421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	100	2	0.46	233788400	10592	81.84	21800	22200	21800	28500	15400	21950	22072.17	23.99	0	83	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2205	5.41	0.69	12	0.11	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	27350	-19.38	20230315	19910	10.75	20231024	0.26	N	036800	500	50 억		2398704	N	N	5	N	00	N
93	20240314	130421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	150	2	0.68	215908650	9782	75.58	21800	22200	21800	28500	15400	21950	22072.04	23.99	0	95	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2210	5.42	0.69	12	0.10	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	27350	-19.20	20230315	19910	11.00	20231024	0.26	N	036800	500	50 억		2398704	N	N	5	N	00	N
94	20240314	120421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	150	2	0.68	182585500	8279	63.97	21800	22200	21800	28500	15400	21950	22054.05	23.99	0	626	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2210	5.42	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	27350	-19.20	20230315	19910	11.00	20231024	0.26	N	036800	500	50 억		2398704	N	N	5	N	00	N
95	20240314	110419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	50	2	0.23	123930050	5621	43.43	21800	22200	21800	28500	15400	21950	22047.69	23.99	0	384	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2200	5.39	0.69	12	0.06	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	27350	-19.56	20230315	19910	10.50	20231024	0.26	N	036800	500	50 억		2398704	N	N	5	N	00	N
96	20240314	100423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	250	2	1.14	74076400	3360	25.96	21800	22200	21800	28500	15400	21950	22046.55	23.99	0	133	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2220	5.44	0.69	12	0.03	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	27350	-18.83	20230315	19910	11.50	20231024	0.26	N	036800	500	50 억		2398704	N	N	5	N	00	N
97	20240314	090421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	-150	5	-0.68	109000	5	0.04	21800	21800	21800	28500	15400	21950	21800.00	23.99	0	0	22316	22132	21966	21782	21616	22050	21700	50	6550	500	16240	50	1	10000000	2180	5.35	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	27350	-20.29	20230315	19910	9.49	20231024	0.26	N	036800	500	50 억		2398704	N	N	5	N	00	N
98	20240313	160417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-100	5	-0.45	283620050	12942	104.30	22150	22150	21800	28650	15450	22050	21914.70	23.97	0	-2307	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2195	5.38	0.69	12	0.13	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	28050	-21.75	20230313	19910	10.25	20231024	0.26	N	036800	500	50 억		2397437	N	N	5	N	00	N
99	20240313	150416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-200	5	-0.91	275138050	12555	101.18	22150	22150	21800	28650	15450	22050	21914.62	23.97	0	-2621	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2185	5.36	0.68	12	0.13	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	28050	-22.10	20230313	19910	9.74	20231024	0.26	N	036800	500	50 억		2397437	N	N	0	N	00	N
100	20240313	140420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21850	-200	5	-0.91	256215350	11688	94.19	22150	22150	21800	28650	15450	22050	21921.23	23.97	0	-2695	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2185	5.36	0.68	12	0.12	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	28050	-22.10	20230313	19910	9.74	20231024	0.26	N	036800	500	50 억		2397437	N	N	0	N	00	N
101	20240313	130422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21800	-250	5	-1.13	225480400	10280	82.84	22150	22150	21800	28650	15450	22050	21933.89	23.97	0	-2268	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2180	5.35	0.68	12	0.10	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	28050	-22.28	20230313	19910	9.49	20231024	0.26	N	036800	500	50 억		2397437	N	N	0	N	00	N
102	20240313	120419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-150	5	-0.68	176714600	8048	64.86	22150	22150	21800	28650	15450	22050	21957.58	23.97	0	-1776	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.08	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	28050	-21.93	20230313	19910	9.99	20231024	0.26	N	036800	500	50 억		2397437	N	N	0	N	00	N
103	20240313	110417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-150	5	-0.68	132358600	6022	48.53	22150	22150	21800	28650	15450	22050	21979.18	23.97	0	-1648	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.06	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	28050	-21.93	20230313	19910	9.99	20231024	0.26	N	036800	500	50 억		2397437	N	N	0	N	00	N
104	20240313	100416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	-50	5	-0.23	83294850	3789	30.53	22150	22150	21800	28650	15450	22050	21983.33	23.97	0	-957	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	28050	-21.57	20230313	19910	10.50	20231024	0.26	N	036800	500	50 억		2397437	N	N	0	N	00	N
105	20240313	090417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	0	3	0.00	66350	3	0.02	22150	22150	22050	28650	15450	22050	22116.67	23.97	0	-1	22650	22350	22100	21800	21550	22225	21675	50	6600	500	16310	50	1	10000000	2205	5.41	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	28050	-21.39	20230313	19910	10.75	20231024	0.26	N	036800	500	50 억		2397437	N	N	0	N	00	N
106	20240312	160412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	-300	5	-1.34	273674350	12403	112.81	22300	22400	21850	29050	15650	22350	22065.19	23.98	0	-957	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2205	5.41	0.69	12	0.12	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	28050	-21.39	20230313	19910	10.75	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
107	20240312	150412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-450	5	-2.01	264839000	12001	109.15	22300	22400	21900	29050	15650	22350	22068.08	23.98	0	-900	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2190	5.37	0.68	12	0.12	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	28050	-21.93	20230313	19910	9.99	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
108	20240312	140409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-400	5	-1.79	208098500	9419	85.67	22300	22400	21900	29050	15650	22350	22093.48	23.98	0	-837	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2195	5.38	0.69	12	0.09	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	28050	-21.75	20230313	19910	10.25	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
109	20240312	130358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21900	-450	5	-2.01	178738600	8080	73.49	22300	22400	21900	29050	15650	22350	22121.11	23.98	0	-834	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2190	5.37	0.68	12	0.08	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	28050	-21.93	20230313	19910	9.99	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
110	20240312	120414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	-250	5	-1.12	102337800	4611	41.94	22300	22400	22100	29050	15650	22350	22194.27	23.98	0	-852	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2210	5.42	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	28050	-21.21	20230313	19910	11.00	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
111	20240312	110414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	-150	5	-0.67	71771550	3235	29.42	22300	22400	22100	29050	15650	22350	22185.95	23.98	0	-604	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2220	5.44	0.69	12	0.03	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	28050	-20.86	20230313	19910	11.50	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
112	20240312	100411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	-150	5	-0.67	38259050	1727	15.71	22300	22400	22100	29050	15650	22350	22153.47	23.98	0	-387	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2220	5.44	0.69	12	0.02	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	28050	-20.86	20230313	19910	11.50	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
113	20240312	090412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	0	3	0.00	557550	25	0.23	22300	22350	22300	29050	15650	22350	22302.00	23.98	0	-1	23016	22682	22416	22082	21816	22850	22250	50	6700	500	16530	50	1	10000000	2235	5.48	0.70	12	0.00	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	28050	-20.32	20230313	19910	12.26	20231024	0.28	N	036800	500	50 억		2398429	N	N	0	N	00	N
114	20240311	160411	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	50	2	0.22	247218550	10995	68.25	22300	22750	22150	28950	15650	22300	22484.63	24.01	0	-2763	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2235	5.48	0.70	12	0.11	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	28050	-20.32	20230313	19910	12.26	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
115	20240311	150412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	0	3	0.00	233677500	10389	64.48	22300	22750	22150	28950	15650	22300	22492.78	24.01	0	-2747	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2230	5.47	0.70	12	0.10	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	28050	-20.50	20230313	19910	12.00	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
116	20240311	140409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	0	3	0.00	215237550	9567	59.38	22300	22750	22150	28950	15650	22300	22497.91	24.01	0	-2019	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2230	5.47	0.70	12	0.10	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	28050	-20.50	20230313	19910	12.00	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
117	20240311	130412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	100	2	0.45	174235150	7735	48.01	22300	22750	22150	28950	15650	22300	22525.55	24.01	0	-1491	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2240	5.49	0.70	12	0.08	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	28050	-20.14	20230313	19910	12.51	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
118	20240311	120413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22450	150	2	0.67	152091350	6749	41.89	22300	22750	22150	28950	15650	22300	22535.39	24.01	0	-1182	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2245	5.51	0.70	12	0.07	4078.00	32041.00	29500	20230310	-23.90	19910	20231024	12.76	23200	-3.23	20240206	20000	12.25	20240118	28050	-19.96	20230313	19910	12.76	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
119	20240311	110409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	250	2	1.12	88197900	3922	24.34	22300	22550	22150	28950	15650	22300	22487.99	24.01	0	-560	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2255	5.53	0.70	12	0.04	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	28050	-19.61	20230313	19910	13.26	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
120	20240311	100404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22500	200	2	0.90	57073200	2541	15.77	22300	22500	22150	28950	15650	22300	22460.92	24.01	0	-451	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2250	5.52	0.70	12	0.03	4078.00	32041.00	29500	20230310	-23.73	19910	20231024	13.01	23200	-3.02	20240206	20000	12.50	20240118	28050	-19.79	20230313	19910	13.01	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
121	20240311	090407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	0	3	0.00	468300	21	0.13	22300	22300	22300	28950	15650	22300	22300.00	24.01	0	-20	22933	22616	22333	22016	21733	22775	22175	50	6650	500	16500	50	1	10000000	2230	5.47	0.70	12	0.00	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	28050	-20.50	20230313	19910	12.00	20231024	0.28	N	036800	500	50 억		2400665	N	N	0	N	00	N
122	20240308	160409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	200	2	0.90	361122150	16101	173.95	22050	22650	22050	28700	15500	22100	22428.55	23.94	0	3715	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2230	5.47	0.70	12	0.16	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
123	20240308	150408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	50	2	0.23	351393150	15662	169.21	22050	22650	22050	28700	15500	22100	22436.03	23.94	0	3625	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2215	5.43	0.69	12	0.16	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	29500	-24.92	20230310	19910	11.25	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
124	20240308	140407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22250	150	2	0.68	312842500	13931	150.51	22050	22650	22050	28700	15500	22100	22456.57	23.94	0	3470	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2225	5.46	0.69	12	0.14	4078.00	32041.00	29500	20230310	-24.58	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	29500	-24.58	20230310	19910	11.75	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
125	20240308	130407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22450	350	2	1.58	264105100	11751	126.96	22050	22650	22050	28700	15500	22100	22475.12	23.94	0	3032	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2245	5.51	0.70	12	0.12	4078.00	32041.00	29500	20230310	-23.90	19910	20231024	12.76	23200	-3.23	20240206	20000	12.25	20240118	29500	-23.90	20230310	19910	12.76	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
126	20240308	120408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22450	350	2	1.58	222273350	9888	106.83	22050	22650	22050	28700	15500	22100	22479.10	23.94	0	2837	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2245	5.51	0.70	12	0.10	4078.00	32041.00	29500	20230310	-23.90	19910	20231024	12.76	23200	-3.23	20240206	20000	12.25	20240118	29500	-23.90	20230310	19910	12.76	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
127	20240308	110407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22450	350	2	1.58	186574450	8298	89.65	22050	22650	22050	28700	15500	22100	22484.27	23.94	0	2557	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2245	5.51	0.70	12	0.08	4078.00	32041.00	29500	20230310	-23.90	19910	20231024	12.76	23200	-3.23	20240206	20000	12.25	20240118	29500	-23.90	20230310	19910	12.76	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
128	20240308	100406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22500	400	2	1.81	96507150	4299	46.45	22050	22500	22050	28700	15500	22100	22448.74	23.94	0	1771	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2250	5.52	0.70	12	0.04	4078.00	32041.00	29500	20230310	-23.73	19910	20231024	13.01	23200	-3.02	20240206	20000	12.50	20240118	29500	-23.73	20230310	19910	13.01	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
129	20240308	090404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	200	2	0.90	595850	27	0.29	22050	22300	22050	28700	15500	22100	22068.52	23.94	0	-25	22566	22332	22116	21882	21666	22450	22000	50	6600	500	16350	50	1	10000000	2230	5.47	0.70	12	0.00	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.28	N	036800	500	50 억		2393967	N	N	137	N	00	N
130	20240307	160405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	0	3	0.00	205239450	9255	166.10	22050	22350	21900	28700	15500	22100	22176.06	23.95	0	-1095	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.09	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.28	N	036800	500	50 억		2394642	N	N	137	N	00	N
131	20240307	150349	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	200	2	0.90	177368450	8003	143.63	22050	22350	21900	28700	15500	22100	22162.75	23.95	0	-996	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2230	5.47	0.70	12	0.08	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.28	N	036800	500	50 억		2394642	N	N	0	N	00	N
132	20240307	140400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	200	2	0.90	166415800	7511	134.80	22050	22350	21900	28700	15500	22100	22156.28	23.95	0	-647	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2230	5.47	0.70	12	0.08	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.28	N	036800	500	50 억		2394642	N	N	0	N	00	N
133	20240307	130402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	0	3	0.00	120442550	5445	97.72	22050	22300	21900	28700	15500	22100	22119.84	23.95	0	-1037	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2210	5.42	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.28	N	036800	500	50 억		2394642	N	N	0	N	00	N
134	20240307	120404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	-50	5	-0.23	90509750	4091	73.42	22050	22300	21900	28700	15500	22100	22124.11	23.95	0	-1112	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2205	5.41	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.28	N	036800	500	50 억		2394642	N	N	0	N	00	N
135	20240307	110406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	50	2	0.23	73237200	3310	59.40	22050	22300	21900	28700	15500	22100	22126.04	23.95	0	-1101	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2215	5.43	0.69	12	0.03	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	29500	-24.92	20230310	19910	11.25	20231024	0.28	N	036800	500	50 억		2394642	N	N	0	N	00	N
136	20240307	100404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22250	150	2	0.68	47108900	2130	38.23	22050	22300	21900	28700	15500	22100	22116.85	23.95	0	-786	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2225	5.46	0.69	12	0.02	4078.00	32041.00	29500	20230310	-24.58	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	29500	-24.58	20230310	19910	11.75	20231024	0.28	N	036800	500	50 억		2394642	N	N	0	N	00	N
137	20240307	090402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	200	2	0.90	419200	19	0.34	22050	22300	22050	28700	15500	22100	22063.16	23.95	0	-17	22600	22350	22050	21800	21500	22475	21925	50	6600	500	16350	50	1	10000000	2230	5.47	0.70	12	0.00	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.28	N	036800	500	50 억		2394642	N	N	0	N	00	N
138	20240306	160402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	350	2	1.61	122904900	5572	90.51	21750	22300	21750	28250	15250	21750	22057.59	23.92	0	1753	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2210	5.42	0.69	12	0.06	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
139	20240306	150402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	300	2	1.38	120298500	5454	88.60	21750	22300	21750	28250	15250	21750	22056.93	23.92	0	1765	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
140	20240306	140402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	400	2	1.84	114067600	5172	84.02	21750	22300	21750	28250	15250	21750	22054.83	23.92	0	1816	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2215	5.43	0.69	12	0.05	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	29500	-24.92	20230310	19910	11.25	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
141	20240306	130402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	400	2	1.84	109394200	4961	80.59	21750	22300	21750	28250	15250	21750	22050.84	23.92	0	1757	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2215	5.43	0.69	12	0.05	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	29500	-24.92	20230310	19910	11.25	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
142	20240306	120403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	350	2	1.61	96778450	4391	71.33	21750	22300	21750	28250	15250	21750	22040.18	23.92	0	1760	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2210	5.42	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
143	20240306	110402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	350	2	1.61	82871700	3763	61.13	21750	22300	21750	28250	15250	21750	22022.77	23.92	0	1687	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2210	5.42	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
144	20240306	100357	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	200	2	0.92	30823100	1414	22.97	21750	21950	21750	28250	15250	21750	21798.51	23.92	0	247	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	29500	-25.59	20230310	19910	10.25	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
145	20240306	090402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	200	2	0.92	4351200	200	3.25	21750	21950	21750	28250	15250	21750	21756.00	23.92	0	126	22283	22016	21883	21616	21483	21950	21550	50	6500	500	16090	50	1	10000000	2195	5.38	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	29500	-25.59	20230310	19910	10.25	20231024	0.30	N	036800	500	50 억		2391501	N	N	0	N	00	N
146	20240305	160359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21750	-300	5	-1.36	134207650	6113	58.47	21900	22150	21750	28650	15450	22050	21954.47	23.89	0	-455	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2175	5.33	0.68	12	0.06	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	29500	-26.27	20230310	19910	9.24	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
147	20240305	150401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	0	3	0.00	118527850	5394	51.59	21900	22150	21750	28650	15450	22050	21974.02	23.89	0	-418	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2205	5.41	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
148	20240305	140355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	0	3	0.00	60552600	2753	26.33	21900	22150	21800	28650	15450	22050	21995.13	23.89	0	-226	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2205	5.41	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
149	20240305	130358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	50	2	0.23	52215300	2375	22.72	21900	22150	21800	28650	15450	22050	21985.39	23.89	0	-213	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2210	5.42	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
150	20240305	120359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	50	2	0.23	49566650	2255	21.57	21900	22150	21800	28650	15450	22050	21980.78	23.89	0	-196	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2210	5.42	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
151	20240305	110359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	-50	5	-0.23	39769200	1810	17.31	21900	22150	21800	28650	15450	22050	21971.93	23.89	0	13	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	29500	-25.42	20230310	19910	10.50	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
152	20240305	100355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22150	100	2	0.45	24844100	1132	10.83	21900	22150	21800	28650	15450	22050	21947.08	23.89	0	26	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2215	5.43	0.69	12	0.01	4078.00	32041.00	29500	20230310	-24.92	19910	20231024	11.25	23200	-4.53	20240206	20000	10.75	20240118	29500	-24.92	20230310	19910	11.25	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
153	20240305	090356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	0	3	0.00	2718300	124	1.19	21900	22050	21850	28650	15450	22050	21921.77	23.89	0	-26	22750	22400	22050	21700	21350	22575	21875	50	6600	500	16310	50	1	10000000	2205	5.41	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.30	N	036800	500	50 억		2388939	N	N	0	N	00	N
154	20240304	160356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	300	2	1.38	230228300	10450	146.75	21700	22400	21700	28250	15250	21750	22031.47	23.85	0	426	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.10	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N
155	20240304	150355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	300	2	1.38	201435550	9146	128.44	21700	22400	21700	28250	15250	21750	22024.50	23.85	0	1018	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.09	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N
156	20240304	140334	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	300	2	1.38	184565450	8381	117.69	21700	22400	21700	28250	15250	21750	22021.95	23.85	0	1021	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2205	5.41	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N
157	20240304	130352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	350	2	1.61	179087250	8133	114.21	21700	22400	21700	28250	15250	21750	22019.89	23.85	0	1004	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2210	5.42	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N
158	20240304	120336	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	500	2	2.30	151705400	6892	96.78	21700	22400	21700	28250	15250	21750	22011.89	23.85	0	234	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2225	5.46	0.69	12	0.07	4078.00	32041.00	29500	20230310	-24.58	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	29500	-24.58	20230310	19910	11.75	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N
159	20240304	110351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	250	2	1.15	79441450	3629	50.96	21700	22100	21700	28250	15250	21750	21890.81	23.85	0	446	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2200	5.39	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	29500	-25.42	20230310	19910	10.50	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N
160	20240304	100352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	200	2	0.92	64268650	2940	41.29	21700	21950	21700	28250	15250	21750	21860.16	23.85	0	496	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2195	5.38	0.69	12	0.03	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	29500	-25.59	20230310	19910	10.25	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N
161	20240304	090351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	-50	5	-0.23	7182800	331	4.65	21700	21700	21700	28250	15250	21750	21700.00	23.85	0	-92	21950	21850	21700	21600	21450	21900	21650	50	6500	500	16090	50	1	10000000	2170	5.32	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	29500	-26.44	20230310	19910	8.99	20231024	0.28	N	036800	500	50 억		2385130	N	N	33	N	00	N