KissMeData/065530/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160617	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1918	14	2	0.74	67535813	35271	106.11	1900	1918	1900	2475	1333	1904	1914.77	1.27	3254	3254	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1014	43.59	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.66	N	065530	500	264 억		329809	N	N	0	N	00	N
3	20240430	150628	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1918	14	2	0.74	54035374	28232	84.93	1900	1918	1900	2475	1333	1904	1913.98	1.27	3254	3254	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1014	43.59	1.20	12	0.05	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.66	N	065530	500	264 억		329809	N	N	0	N	00	N
4	20240430	140628	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1917	13	2	0.68	39569039	20681	62.22	1900	1918	1900	2475	1333	1904	1913.30	1.27	2673	2650	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1013	43.57	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.47	1634	20231101	17.32	2580	-25.70	20240117	1755	9.23	20240104	3275	-41.47	20230628	1634	17.32	20231101	2.66	N	065530	500	264 억		329228	N	N	0	N	00	N
5	20240430	130627	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1918	14	2	0.74	36700181	19183	57.71	1900	1918	1900	2475	1333	1904	1913.16	1.27	2650	2650	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1014	43.59	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.66	N	065530	500	264 억		329205	N	N	0	N	00	N
6	20240430	120628	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1918	14	2	0.74	32377612	16924	50.91	1900	1918	1900	2475	1333	1904	1913.12	1.27	2821	2815	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1014	43.59	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.66	N	065530	500	264 억		329376	N	N	0	N	00	N
7	20240430	110626	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1918	14	2	0.74	26643261	13930	41.91	1900	1918	1900	2475	1333	1904	1912.65	1.27	2815	2815	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1014	43.59	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.66	N	065530	500	264 억		329370	N	N	0	N	00	N
8	20240430	100625	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1912	8	2	0.42	9245714	4838	14.55	1900	1913	1900	2475	1333	1904	1911.06	1.26	193	193	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1011	43.45	1.19	12	0.01	44.00	1604.00	3275	20230628	-41.62	1634	20231101	17.01	2580	-25.89	20240117	1755	8.95	20240104	3275	-41.62	20230628	1634	17.01	20231101	2.66	N	065530	500	264 억		326748	N	N	0	N	00	N
9	20240430	090635	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1912	8	2	0.42	1166029	613	1.84	1900	1913	1900	2475	1333	1904	1902.17	1.26	-61	-61	1925	1914	1898	1887	1871	1920	1893	264	571	500	1180	1	1	52860000	1011	43.45	1.19	12	0.00	44.00	1604.00	3275	20230628	-41.62	1634	20231101	17.01	2580	-25.89	20240117	1755	8.95	20240104	3275	-41.62	20230628	1634	17.01	20231101	2.66	N	065530	500	264 억		326494	N	N	0	N	00	N
10	20240429	160615	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1904	24	2	1.28	63002304	33227	39.14	1882	1909	1882	2440	1316	1880	1896.11	1.26	8771	8768	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	1006	43.27	1.19	12	0.06	44.00	1604.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.66	N	065530	500	264 억		326555	N	N	0	N	00	N
11	20240429	150626	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1904	24	2	1.28	60054485	31678	37.32	1882	1909	1882	2440	1316	1880	1895.78	1.26	7781	7778	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	1006	43.27	1.19	12	0.06	44.00	1604.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.66	N	065530	500	264 억		325565	N	N	0	N	00	N
12	20240429	140604	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1908	28	2	1.49	49236766	25990	30.62	1882	1909	1882	2440	1316	1880	1894.45	1.25	5945	5842	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	1009	43.36	1.19	12	0.05	44.00	1604.00	3275	20230628	-41.74	1634	20231101	16.77	2580	-26.05	20240117	1755	8.72	20240104	3275	-41.74	20230628	1634	16.77	20231101	2.66	N	065530	500	264 억		323729	N	N	0	N	00	N
13	20240429	130626	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1896	16	2	0.85	37730236	19944	23.49	1882	1900	1882	2440	1316	1880	1891.81	1.24	4603	4554	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	1002	43.09	1.18	12	0.04	44.00	1604.00	3275	20230628	-42.11	1634	20231101	16.03	2580	-26.51	20240117	1755	8.03	20240104	3275	-42.11	20230628	1634	16.03	20231101	2.66	N	065530	500	264 억		322387	N	N	0	N	00	N
14	20240429	120625	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1896	16	2	0.85	34185626	18075	21.29	1882	1900	1882	2440	1316	1880	1891.32	1.24	4527	4524	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	1002	43.09	1.18	12	0.03	44.00	1604.00	3275	20230628	-42.11	1634	20231101	16.03	2580	-26.51	20240117	1755	8.03	20240104	3275	-42.11	20230628	1634	16.03	20231101	2.66	N	065530	500	264 억		322311	N	N	0	N	00	N
15	20240429	110609	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1889	9	2	0.48	28615280	15140	17.83	1882	1897	1882	2440	1316	1880	1890.04	1.24	4356	4319	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	999	42.93	1.18	12	0.03	44.00	1604.00	3275	20230628	-42.32	1634	20231101	15.61	2580	-26.78	20240117	1755	7.64	20240104	3275	-42.32	20230628	1634	15.61	20231101	2.66	N	065530	500	264 억		322140	N	N	0	N	00	N
16	20240429	100625	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1891	11	2	0.59	19518659	10340	12.18	1882	1895	1882	2440	1316	1880	1887.68	1.24	3221	3218	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	1000	42.98	1.18	12	0.02	44.00	1604.00	3275	20230628	-42.26	1634	20231101	15.73	2580	-26.71	20240117	1755	7.75	20240104	3275	-42.26	20230628	1634	15.73	20231101	2.66	N	065530	500	264 억		321005	N	N	0	N	00	N
17	20240429	090625	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1893	13	2	0.69	1454039	770	0.91	1882	1894	1882	2440	1316	1880	1888.36	1.23	-162	-226	1956	1918	1891	1853	1826	1912	1847	264	560	500	1160	1	1	52860000	1001	43.02	1.18	12	0.00	44.00	1604.00	3275	20230628	-42.20	1634	20231101	15.85	2580	-26.63	20240117	1755	7.86	20240104	3275	-42.20	20230628	1634	15.85	20231101	2.66	N	065530	500	264 억		317622	N	N	0	N	00	N
18	20240426	160623	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1880	0	3	0.00	160306788	84887	337.43	1880	1929	1864	2440	1316	1880	1888.47	1.23	-3712	-3712	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	994	42.73	1.17	12	0.16	44.00	1604.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.67	N	065530	500	264 억		317784	N	N	0	N	00	N
19	20240426	150623	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1875	-5	5	-0.27	128297341	67776	269.41	1880	1929	1871	2440	1316	1880	1892.96	1.23	-2935	-2935	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	991	42.61	1.17	12	0.13	44.00	1604.00	3275	20230628	-42.75	1634	20231101	14.75	2580	-27.33	20240117	1755	6.84	20240104	3275	-42.75	20230628	1634	14.75	20231101	2.67	N	065530	500	264 억		318561	N	N	0	N	00	N
20	20240426	140621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1874	-6	5	-0.32	105789315	55765	221.67	1880	1929	1872	2440	1316	1880	1897.06	1.23	-2363	-2363	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	991	42.59	1.17	12	0.11	44.00	1604.00	3275	20230628	-42.78	1634	20231101	14.69	2580	-27.36	20240117	1755	6.78	20240104	3275	-42.78	20230628	1634	14.69	20231101	2.67	N	065530	500	264 억		319133	N	N	0	N	00	N
21	20240426	130621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1873	-7	5	-0.37	97332622	51251	203.72	1880	1929	1872	2440	1316	1880	1899.14	1.23	-2362	-2362	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	990	42.57	1.17	12	0.10	44.00	1604.00	3275	20230628	-42.81	1634	20231101	14.63	2580	-27.40	20240117	1755	6.72	20240104	3275	-42.81	20230628	1634	14.63	20231101	2.67	N	065530	500	264 억		319134	N	N	0	N	00	N
22	20240426	120621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1885	5	2	0.27	80733920	42413	168.59	1880	1929	1880	2440	1316	1880	1903.52	1.23	-2267	-2267	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	996	42.84	1.18	12	0.08	44.00	1604.00	3275	20230628	-42.44	1634	20231101	15.36	2580	-26.94	20240117	1755	7.41	20240104	3275	-42.44	20230628	1634	15.36	20231101	2.67	N	065530	500	264 억		319229	N	N	0	N	00	N
23	20240426	110621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1901	21	2	1.12	74341225	39024	155.12	1880	1929	1880	2440	1316	1880	1905.01	1.23	-2104	-2104	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	1005	43.20	1.19	12	0.07	44.00	1604.00	3275	20230628	-41.95	1634	20231101	16.34	2580	-26.32	20240117	1755	8.32	20240104	3275	-41.95	20230628	1634	16.34	20231101	2.67	N	065530	500	264 억		319392	N	N	0	N	00	N
24	20240426	100620	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1914	34	2	1.81	60398128	31684	125.95	1880	1929	1880	2440	1316	1880	1906.27	1.24	-197	-197	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	1012	43.50	1.19	12	0.06	44.00	1604.00	3275	20230628	-41.56	1634	20231101	17.14	2580	-25.81	20240117	1755	9.06	20240104	3275	-41.56	20230628	1634	17.14	20231101	2.67	N	065530	500	264 억		321299	N	N	0	N	00	N
25	20240426	090623	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1884	4	2	0.21	7833616	4164	16.55	1880	1884	1880	2440	1316	1880	1881.27	1.24	-59	-234	1906	1892	1881	1867	1856	1900	1875	264	560	500	1160	1	1	52860000	996	42.82	1.17	12	0.01	44.00	1604.00	3275	20230628	-42.47	1634	20231101	15.30	2580	-26.98	20240117	1755	7.35	20240104	3275	-42.47	20230628	1634	15.30	20231101	2.67	N	065530	500	264 억		321437	N	N	0	N	00	N
26	20240425	160617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1880	-3	5	-0.16	47142960	25114	99.01	1872	1895	1870	2445	1319	1883	1877.13	1.24	5734	5377	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	994	42.73	1.17	12	0.05	44.00	1604.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.67	N	065530	500	264 억		321496	N	N	0	N	00	N
27	20240425	150622	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1880	-3	5	-0.16	44865024	23901	94.23	1872	1895	1870	2445	1319	1883	1877.12	1.24	6371	6014	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	994	42.73	1.17	12	0.05	44.00	1604.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.67	N	065530	500	264 억		322133	N	N	0	N	00	N
28	20240425	140618	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1881	-2	5	-0.11	39366007	20972	82.68	1872	1895	1870	2445	1319	1883	1877.07	1.24	6389	6032	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	994	42.75	1.17	12	0.04	44.00	1604.00	3275	20230628	-42.56	1634	20231101	15.12	2580	-27.09	20240117	1755	7.18	20240104	3275	-42.56	20230628	1634	15.12	20231101	2.67	N	065530	500	264 억		322151	N	N	0	N	00	N
29	20240425	130621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1882	-1	5	-0.05	35649215	18996	74.89	1872	1895	1870	2445	1319	1883	1876.67	1.24	6455	6098	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	995	42.77	1.17	12	0.04	44.00	1604.00	3275	20230628	-42.53	1634	20231101	15.18	2580	-27.05	20240117	1755	7.24	20240104	3275	-42.53	20230628	1634	15.18	20231101	2.67	N	065530	500	264 억		322217	N	N	0	N	00	N
30	20240425	120617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1882	-1	5	-0.05	30376239	16188	63.82	1872	1895	1870	2445	1319	1883	1876.47	1.24	6413	5863	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	995	42.77	1.17	12	0.03	44.00	1604.00	3275	20230628	-42.53	1634	20231101	15.18	2580	-27.05	20240117	1755	7.24	20240104	3275	-42.53	20230628	1634	15.18	20231101	2.67	N	065530	500	264 억		322175	N	N	0	N	00	N
31	20240425	110619	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1875	-8	5	-0.42	29446492	15694	61.87	1872	1895	1870	2445	1319	1883	1876.29	1.24	6346	5821	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	991	42.61	1.17	12	0.03	44.00	1604.00	3275	20230628	-42.75	1634	20231101	14.75	2580	-27.33	20240117	1755	6.84	20240104	3275	-42.75	20230628	1634	14.75	20231101	2.67	N	065530	500	264 억		322108	N	N	0	N	00	N
32	20240425	100618	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1874	-9	5	-0.48	25279672	13476	53.13	1872	1895	1870	2445	1319	1883	1875.90	1.24	5952	5513	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	991	42.59	1.17	12	0.03	44.00	1604.00	3275	20230628	-42.78	1634	20231101	14.69	2580	-27.36	20240117	1755	6.78	20240104	3275	-42.78	20230628	1634	14.69	20231101	2.67	N	065530	500	264 억		321714	N	N	0	N	00	N
33	20240425	090621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1894	11	2	0.58	2224553	1188	4.68	1872	1895	1872	2445	1319	1883	1872.52	1.22	-120	-243	1919	1900	1884	1865	1849	1910	1875	264	562	500	1160	1	1	52860000	1001	43.05	1.18	12	0.00	44.00	1604.00	3275	20230628	-42.17	1634	20231101	15.91	2580	-26.59	20240117	1755	7.92	20240104	3275	-42.17	20230628	1634	15.91	20231101	2.67	N	065530	500	264 억		315642	N	N	0	N	00	N
34	20240424	160612	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1883	7	2	0.37	47768334	25335	40.62	1868	1903	1868	2435	1314	1876	1885.47	1.22	3801	2600	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	995	42.80	1.17	12	0.05	44.00	1604.00	3275	20230628	-42.50	1634	20231101	15.24	2580	-27.02	20240117	1755	7.29	20240104	3275	-42.50	20230628	1634	15.24	20231101	2.69	N	065530	500	264 억		315762	N	N	0	N	00	N
35	20240424	150616	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1890	14	2	0.75	45834308	24308	38.98	1868	1903	1868	2435	1314	1876	1885.56	1.22	3638	3433	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	999	42.95	1.18	12	0.05	44.00	1604.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.69	N	065530	500	264 억		315599	N	N	0	N	00	N
36	20240424	140615	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1899	23	2	1.23	36269761	19239	30.85	1868	1903	1868	2435	1314	1876	1885.22	1.22	4633	4245	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	1004	43.16	1.18	12	0.04	44.00	1604.00	3275	20230628	-42.02	1634	20231101	16.22	2580	-26.40	20240117	1755	8.21	20240104	3275	-42.02	20230628	1634	16.22	20231101	2.69	N	065530	500	264 억		316594	N	N	0	N	00	N
37	20240424	130621	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1900	24	2	1.28	29816650	15837	25.39	1868	1903	1868	2435	1314	1876	1882.72	1.22	4971	4583	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	1004	43.18	1.18	12	0.03	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.69	N	065530	500	264 억		316932	N	N	0	N	00	N
38	20240424	120617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1886	10	2	0.53	17356854	9244	14.82	1868	1888	1868	2435	1314	1876	1877.63	1.21	2264	1664	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	997	42.86	1.18	12	0.02	44.00	1604.00	3275	20230628	-42.41	1634	20231101	15.42	2580	-26.90	20240117	1755	7.46	20240104	3275	-42.41	20230628	1634	15.42	20231101	2.69	N	065530	500	264 억		314225	N	N	0	N	00	N
39	20240424	110615	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1879	3	2	0.16	16725000	8909	14.28	1868	1888	1868	2435	1314	1876	1877.32	1.21	2572	1876	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	993	42.70	1.17	12	0.02	44.00	1604.00	3275	20230628	-42.63	1634	20231101	14.99	2580	-27.17	20240117	1755	7.07	20240104	3275	-42.63	20230628	1634	14.99	20231101	2.69	N	065530	500	264 억		314533	N	N	0	N	00	N
40	20240424	100614	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1887	11	2	0.59	14537842	7748	12.42	1868	1888	1868	2435	1314	1876	1876.33	1.21	1535	1535	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	997	42.89	1.18	12	0.01	44.00	1604.00	3275	20230628	-42.38	1634	20231101	15.48	2580	-26.86	20240117	1755	7.52	20240104	3275	-42.38	20230628	1634	15.48	20231101	2.69	N	065530	500	264 억		313496	N	N	0	N	00	N
41	20240424	090617	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1887	11	2	0.59	6197874	3314	5.31	1868	1888	1868	2435	1314	1876	1870.21	1.21	1205	729	1932	1904	1882	1854	1832	1918	1868	264	559	500	1160	1	1	52860000	997	42.89	1.18	12	0.01	44.00	1604.00	3275	20230628	-42.38	1634	20231101	15.48	2580	-26.86	20240117	1755	7.52	20240104	3275	-42.38	20230628	1634	15.48	20231101	2.69	N	065530	500	264 억		313166	N	N	0	N	00	N
42	20240423	160554	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1876	-3	5	-0.16	107359515	57414	91.25	1875	1910	1860	2440	1316	1879	1869.92	1.20	-7847	-7762	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	992	42.64	1.17	12	0.11	44.00	1604.00	3275	20230628	-42.72	1634	20231101	14.81	2580	-27.29	20240117	1755	6.89	20240104	3275	-42.72	20230628	1634	14.81	20231101	2.70	N	065530	500	264 억		311961	N	N	0	N	00	N
43	20240423	150614	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1876	-3	5	-0.16	99994550	53469	84.98	1875	1910	1860	2440	1316	1879	1870.14	1.21	-6395	-6310	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	992	42.64	1.17	12	0.10	44.00	1604.00	3275	20230628	-42.72	1634	20231101	14.81	2580	-27.29	20240117	1755	6.89	20240104	3275	-42.72	20230628	1634	14.81	20231101	2.70	N	065530	500	264 억		313413	N	N	0	N	00	N
44	20240423	140614	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1879	0	3	0.00	97290115	52022	82.68	1875	1910	1860	2440	1316	1879	1870.17	1.21	-5435	-5350	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	993	42.70	1.17	12	0.10	44.00	1604.00	3275	20230628	-42.63	1634	20231101	14.99	2580	-27.17	20240117	1755	7.07	20240104	3275	-42.63	20230628	1634	14.99	20231101	2.70	N	065530	500	264 억		314373	N	N	0	N	00	N
45	20240423	130612	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1860	-19	5	-1.01	88270705	47183	74.99	1875	1910	1860	2440	1316	1879	1870.82	1.22	-3600	-3263	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	983	42.27	1.16	12	0.09	44.00	1604.00	3275	20230628	-43.21	1634	20231101	13.83	2580	-27.91	20240117	1755	5.98	20240104	3275	-43.21	20230628	1634	13.83	20231101	2.70	N	065530	500	264 억		316208	N	N	0	N	00	N
46	20240423	120612	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1873	-6	5	-0.32	23503589	12513	19.89	1875	1910	1871	2440	1316	1879	1878.33	1.23	-2146	-1781	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	990	42.57	1.17	12	0.02	44.00	1604.00	3275	20230628	-42.81	1634	20231101	14.63	2580	-27.40	20240117	1755	6.72	20240104	3275	-42.81	20230628	1634	14.63	20231101	2.70	N	065530	500	264 억		317662	N	N	0	N	00	N
47	20240423	110614	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1876	-3	5	-0.16	15217082	8090	12.86	1875	1910	1871	2440	1316	1879	1880.97	1.23	-990	-610	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	992	42.64	1.17	12	0.02	44.00	1604.00	3275	20230628	-42.72	1634	20231101	14.81	2580	-27.29	20240117	1755	6.89	20240104	3275	-42.72	20230628	1634	14.81	20231101	2.70	N	065530	500	264 억		318818	N	N	0	N	00	N
48	20240423	100613	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1889	10	2	0.53	5433900	2867	4.56	1875	1910	1875	2440	1316	1879	1895.33	1.23	-701	-701	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	999	42.93	1.18	12	0.01	44.00	1604.00	3275	20230628	-42.32	1634	20231101	15.61	2580	-26.78	20240117	1755	7.64	20240104	3275	-42.32	20230628	1634	15.61	20231101	2.70	N	065530	500	264 억		319107	N	N	0	N	00	N
49	20240423	090613	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1909	30	2	1.60	677626	359	0.57	1875	1910	1875	2440	1316	1879	1887.54	1.23	-147	-147	1901	1889	1879	1867	1857	1896	1874	264	561	500	1160	1	1	52860000	1009	43.39	1.19	12	0.00	44.00	1604.00	3275	20230628	-41.71	1634	20231101	16.83	2580	-26.01	20240117	1755	8.77	20240104	3275	-41.71	20230628	1634	16.83	20231101	2.70	N	065530	500	264 억		319661	N	N	0	N	00	N
50	20240422	160612	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1879	-11	5	-0.58	117924070	62745	61.20	1872	1891	1869	2455	1323	1890	1879.42	1.23	-13647	-13732	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	993	42.70	1.17	12	0.12	44.00	1604.00	3275	20230628	-42.63	1634	20231101	14.99	2580	-27.17	20240117	1755	7.07	20240104	3275	-42.63	20230628	1634	14.99	20231101	2.71	N	065530	500	264 억		319808	N	N	0	N	00	N
51	20240422	150611	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1877	-13	5	-0.69	111604182	59379	57.91	1872	1891	1869	2455	1323	1890	1879.52	1.24	-13379	-13464	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	992	42.66	1.17	12	0.11	44.00	1604.00	3275	20230628	-42.69	1634	20231101	14.87	2580	-27.25	20240117	1755	6.95	20240104	3275	-42.69	20230628	1634	14.87	20231101	2.71	N	065530	500	264 억		320076	N	N	0	N	00	N
52	20240422	140611	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1884	-6	5	-0.32	101613262	54060	52.73	1872	1891	1869	2455	1323	1890	1879.64	1.25	-10908	-10993	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	996	42.82	1.17	12	0.10	44.00	1604.00	3275	20230628	-42.47	1634	20231101	15.30	2580	-26.98	20240117	1755	7.35	20240104	3275	-42.47	20230628	1634	15.30	20231101	2.71	N	065530	500	264 억		322547	N	N	0	N	00	N
53	20240422	130609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1885	-5	5	-0.26	82101416	43686	42.61	1872	1891	1869	2455	1323	1890	1879.35	1.24	-11281	-11366	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	996	42.84	1.18	12	0.08	44.00	1604.00	3275	20230628	-42.44	1634	20231101	15.36	2580	-26.94	20240117	1755	7.41	20240104	3275	-42.44	20230628	1634	15.36	20231101	2.71	N	065530	500	264 억		322174	N	N	0	N	00	N
54	20240422	120609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1885	-5	5	-0.26	74910425	39867	38.88	1872	1891	1869	2455	1323	1890	1879.01	1.24	-11318	-11403	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	996	42.84	1.18	12	0.08	44.00	1604.00	3275	20230628	-42.44	1634	20231101	15.36	2580	-26.94	20240117	1755	7.41	20240104	3275	-42.44	20230628	1634	15.36	20231101	2.71	N	065530	500	264 억		322137	N	N	0	N	00	N
55	20240422	110609	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1879	-11	5	-0.58	67075883	35698	34.82	1872	1891	1869	2455	1323	1890	1878.98	1.24	-11087	-11172	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	993	42.70	1.17	12	0.07	44.00	1604.00	3275	20230628	-42.63	1634	20231101	14.99	2580	-27.17	20240117	1755	7.07	20240104	3275	-42.63	20230628	1634	14.99	20231101	2.71	N	065530	500	264 억		322368	N	N	0	N	00	N
56	20240422	100610	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1884	-6	5	-0.32	54158248	28811	28.10	1872	1891	1869	2455	1323	1890	1879.78	1.26	-8348	-8433	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	996	42.82	1.17	12	0.05	44.00	1604.00	3275	20230628	-42.47	1634	20231101	15.30	2580	-26.98	20240117	1755	7.35	20240104	3275	-42.47	20230628	1634	15.30	20231101	2.71	N	065530	500	264 억		325107	N	N	0	N	00	N
57	20240422	090610	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1882	-8	5	-0.42	15162673	8096	7.90	1872	1890	1869	2455	1323	1890	1872.86	1.27	-4458	-3603	1974	1931	1904	1861	1834	1918	1848	264	565	500	1170	1	1	52860000	995	42.77	1.17	12	0.02	44.00	1604.00	3275	20230628	-42.53	1634	20231101	15.18	2580	-27.05	20240117	1755	7.24	20240104	3275	-42.53	20230628	1634	15.18	20231101	2.71	N	065530	500	264 억		328997	N	N	0	N	00	N
58	20240419	160544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1890	-28	5	-1.46	192595950	101887	320.02	1947	1947	1877	2490	1343	1918	1890.29	1.29	-44080	-44079	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	999	42.95	1.18	12	0.19	44.00	1604.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.74	N	065530	500	264 억		333455	N	N	0	N	00	N
59	20240419	150548	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1889	-29	5	-1.51	190833184	100954	317.09	1947	1947	1877	2490	1343	1918	1890.30	1.29	-43147	-43146	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	999	42.93	1.18	12	0.19	44.00	1604.00	3275	20230628	-42.32	1634	20231101	15.61	2580	-26.78	20240117	1755	7.64	20240104	3275	-42.32	20230628	1634	15.61	20231101	2.74	N	065530	500	264 억		334388	N	N	0	N	00	N
60	20240419	140543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1881	-37	5	-1.93	177623639	93942	295.06	1947	1947	1877	2490	1343	1918	1890.78	1.29	-43442	-43104	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	994	42.75	1.17	12	0.18	44.00	1604.00	3275	20230628	-42.56	1634	20231101	15.12	2580	-27.09	20240117	1755	7.18	20240104	3275	-42.56	20230628	1634	15.12	20231101	2.74	N	065530	500	264 억		334093	N	N	0	N	00	N
61	20240419	130545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1883	-35	5	-1.82	168806074	89256	280.34	1947	1947	1877	2490	1343	1918	1891.26	1.29	-43154	-43468	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	995	42.80	1.17	12	0.17	44.00	1604.00	3275	20230628	-42.50	1634	20231101	15.24	2580	-27.02	20240117	1755	7.29	20240104	3275	-42.50	20230628	1634	15.24	20231101	2.74	N	065530	500	264 억		334381	N	N	0	N	00	N
62	20240419	120541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1883	-35	5	-1.82	153481298	81117	254.78	1947	1947	1877	2490	1343	1918	1892.10	1.28	-47019	-46725	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	995	42.80	1.17	12	0.15	44.00	1604.00	3275	20230628	-42.50	1634	20231101	15.24	2580	-27.02	20240117	1755	7.29	20240104	3275	-42.50	20230628	1634	15.24	20231101	2.74	N	065530	500	264 억		330516	N	N	0	N	00	N
63	20240419	110547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1892	-26	5	-1.36	75970598	39944	125.46	1947	1947	1892	2490	1343	1918	1901.93	1.34	-31617	-31616	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	1000	43.00	1.18	12	0.08	44.00	1604.00	3275	20230628	-42.23	1634	20231101	15.79	2580	-26.67	20240117	1755	7.81	20240104	3275	-42.23	20230628	1634	15.79	20231101	2.74	N	065530	500	264 억		345918	N	N	0	N	00	N
64	20240419	100546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1906	-12	5	-0.63	15603606	8125	25.52	1947	1947	1905	2490	1343	1918	1920.44	1.44	-4097	-4097	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	1008	43.32	1.19	12	0.02	44.00	1604.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.74	N	065530	500	264 억		373438	N	N	0	N	00	N
65	20240419	090542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1910	-8	5	-0.42	6835062	3526	11.07	1947	1947	1910	2490	1343	1918	1938.47	1.45	-862	-862	1958	1938	1902	1882	1846	1948	1892	264	572	500	1180	1	1	52860000	1010	43.41	1.19	12	0.01	44.00	1604.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.74	N	065530	500	264 억		376673	N	N	0	N	00	N
66	20240418	160541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1918	28	2	1.48	60488770	31831	61.42	1866	1922	1866	2455	1323	1890	1900.31	1.46	10704	10704	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	1014	43.59	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.76	N	065530	500	264 억		377535	N	N	0	N	00	N
67	20240418	150541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1904	14	2	0.74	55221633	29072	56.10	1866	1922	1866	2455	1323	1890	1899.48	1.45	9253	9479	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	1006	43.27	1.19	12	0.05	44.00	1604.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.76	N	065530	500	264 억		376084	N	N	0	N	00	N
68	20240418	140546	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1904	14	2	0.74	54039871	28451	54.90	1866	1922	1866	2455	1323	1890	1899.40	1.45	8655	8897	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	1006	43.27	1.19	12	0.05	44.00	1604.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.76	N	065530	500	264 억		375486	N	N	0	N	00	N
69	20240418	130542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1911	21	2	1.11	41738564	21973	42.40	1866	1922	1866	2455	1323	1890	1899.54	1.44	7090	7090	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	1010	43.43	1.19	12	0.04	44.00	1604.00	3275	20230628	-41.65	1634	20231101	16.95	2580	-25.93	20240117	1755	8.89	20240104	3275	-41.65	20230628	1634	16.95	20231101	2.76	N	065530	500	264 억		373921	N	N	0	N	00	N
70	20240418	120540	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1913	23	2	1.22	41725187	21966	42.39	1866	1922	1866	2455	1323	1890	1899.54	1.45	7666	7090	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	1011	43.48	1.19	12	0.04	44.00	1604.00	3275	20230628	-41.59	1634	20231101	17.07	2580	-25.85	20240117	1755	9.00	20240104	3275	-41.59	20230628	1634	17.07	20231101	2.76	N	065530	500	264 억		374497	N	N	0	N	00	N
71	20240418	110542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1915	25	2	1.32	30093182	15864	30.61	1866	1922	1866	2455	1323	1890	1896.95	1.44	7444	7444	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	1012	43.52	1.19	12	0.03	44.00	1604.00	3275	20230628	-41.53	1634	20231101	17.20	2580	-25.78	20240117	1755	9.12	20240104	3275	-41.53	20230628	1634	17.20	20231101	2.76	N	065530	500	264 억		374275	N	N	0	N	00	N
72	20240418	100543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1919	29	2	1.53	29618150	15616	30.13	1866	1922	1866	2455	1323	1890	1896.65	1.44	7444	7444	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	1014	43.61	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.40	1634	20231101	17.44	2580	-25.62	20240117	1755	9.34	20240104	3275	-41.40	20230628	1634	17.44	20231101	2.76	N	065530	500	264 억		374275	N	N	0	N	00	N
73	20240418	090542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1890	0	3	0.00	7875667	4209	8.12	1866	1890	1866	2455	1323	1890	1871.15	1.42	537	352	1964	1926	1906	1868	1848	1946	1888	264	565	500	1170	1	1	52860000	999	42.95	1.18	12	0.01	44.00	1604.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.76	N	065530	500	264 억		367368	N	N	0	N	00	N
74	20240417	160537	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1890	-10	5	-0.53	95720059	50396	61.13	1886	1944	1886	2470	1330	1900	1899.36	1.42	-9420	-9426	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	999	42.95	1.18	12	0.10	44.00	1604.00	3275	20230628	-42.29	1634	20231101	15.67	2580	-26.74	20240117	1755	7.69	20240104	3275	-42.29	20230628	1634	15.67	20231101	2.76	N	065530	500	264 억		366831	N	N	0	N	00	N
75	20240417	150546	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1894	-6	5	-0.32	73557308	38674	46.91	1886	1944	1886	2470	1330	1900	1901.98	1.42	-7708	-7714	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	1001	43.05	1.18	12	0.07	44.00	1604.00	3275	20230628	-42.17	1634	20231101	15.91	2580	-26.59	20240117	1755	7.92	20240104	3275	-42.17	20230628	1634	15.91	20231101	2.76	N	065530	500	264 억		368543	N	N	0	N	00	N
76	20240417	140541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1901	1	2	0.05	45645837	23946	29.05	1886	1944	1886	2470	1330	1900	1906.20	1.45	-1800	-2220	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	1005	43.20	1.19	12	0.05	44.00	1604.00	3275	20230628	-41.95	1634	20231101	16.34	2580	-26.32	20240117	1755	8.32	20240104	3275	-41.95	20230628	1634	16.34	20231101	2.76	N	065530	500	264 억		374451	N	N	0	N	00	N
77	20240417	130544	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1901	1	2	0.05	36087004	18911	22.94	1886	1944	1886	2470	1330	1900	1908.25	1.44	-3687	-3693	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	1005	43.20	1.19	12	0.04	44.00	1604.00	3275	20230628	-41.95	1634	20231101	16.34	2580	-26.32	20240117	1755	8.32	20240104	3275	-41.95	20230628	1634	16.34	20231101	2.76	N	065530	500	264 억		372564	N	N	0	N	00	N
78	20240417	120544	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1904	4	2	0.21	33695644	17654	21.42	1886	1944	1886	2470	1330	1900	1908.67	1.44	-3571	-3577	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	1006	43.27	1.19	12	0.03	44.00	1604.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.76	N	065530	500	264 억		372680	N	N	0	N	00	N
79	20240417	110545	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1911	11	2	0.58	33294965	17443	21.16	1886	1944	1886	2470	1330	1900	1908.79	1.44	-3568	-3574	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	1010	43.43	1.19	12	0.03	44.00	1604.00	3275	20230628	-41.65	1634	20231101	16.95	2580	-25.93	20240117	1755	8.89	20240104	3275	-41.65	20230628	1634	16.95	20231101	2.76	N	065530	500	264 억		372683	N	N	0	N	00	N
80	20240417	100541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1927	27	2	1.42	12400466	6462	7.84	1886	1944	1886	2470	1330	1900	1918.98	1.45	184	184	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	1019	43.80	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.16	1634	20231101	17.93	2580	-25.31	20240117	1755	9.80	20240104	3275	-41.16	20230628	1634	17.93	20231101	2.76	N	065530	500	264 억		376435	N	N	0	N	00	N
81	20240417	090539	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1910	10	2	0.53	2601370	1379	1.67	1886	1910	1886	2470	1330	1900	1886.42	1.45	24	558	1948	1923	1910	1885	1872	1917	1879	264	570	500	1170	1	1	52860000	1010	43.41	1.19	12	0.00	44.00	1604.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.76	N	065530	500	264 억		376275	N	N	0	N	00	N
82	20240416	160543	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1900	-29	5	-1.50	157281333	82418	105.73	1902	1935	1897	2505	1351	1929	1908.34	1.45	-17145	-17144	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1004	43.18	1.18	12	0.16	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.78	N	065530	500	264 억		376251	N	N	0	N	00	N
83	20240416	150540	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1910	-19	5	-0.98	143435933	75131	96.38	1902	1935	1897	2505	1351	1929	1909.14	1.45	-16708	-16707	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1010	43.41	1.19	12	0.14	44.00	1604.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.78	N	065530	500	264 억		376688	N	N	0	N	00	N
84	20240416	140540	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1899	-30	5	-1.56	118504928	62010	79.55	1902	1935	1897	2505	1351	1929	1911.06	1.47	-13323	-13154	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1004	43.16	1.18	12	0.12	44.00	1604.00	3275	20230628	-42.02	1634	20231101	16.22	2580	-26.40	20240117	1755	8.21	20240104	3275	-42.02	20230628	1634	16.22	20231101	2.78	N	065530	500	264 억		380073	N	N	0	N	00	N
85	20240416	130541	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1917	-12	5	-0.62	80271962	41949	53.81	1902	1935	1897	2505	1351	1929	1913.56	1.47	-12141	-12140	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1013	43.57	1.20	12	0.08	44.00	1604.00	3275	20230628	-41.47	1634	20231101	17.32	2580	-25.70	20240117	1755	9.23	20240104	3275	-41.47	20230628	1634	17.32	20231101	2.78	N	065530	500	264 억		381255	N	N	0	N	00	N
86	20240416	120543	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1920	-9	5	-0.47	77896379	40706	52.22	1902	1935	1897	2505	1351	1929	1913.63	1.47	-12125	-12124	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1015	43.64	1.20	12	0.08	44.00	1604.00	3275	20230628	-41.37	1634	20231101	17.50	2580	-25.58	20240117	1755	9.40	20240104	3275	-41.37	20230628	1634	17.50	20231101	2.78	N	065530	500	264 억		381271	N	N	0	N	00	N
87	20240416	110540	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1927	-2	5	-0.10	64059108	33482	42.95	1902	1935	1897	2505	1351	1929	1913.24	1.49	-7457	-7456	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1019	43.80	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.16	1634	20231101	17.93	2580	-25.31	20240117	1755	9.80	20240104	3275	-41.16	20230628	1634	17.93	20231101	2.78	N	065530	500	264 억		385939	N	N	0	N	00	N
88	20240416	100534	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	0	3	0.00	40391954	21143	27.12	1902	1935	1897	2505	1351	1929	1910.42	1.51	-2890	-3709	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1020	43.84	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.78	N	065530	500	264 억		390506	N	N	0	N	00	N
89	20240416	090535	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1923	-6	5	-0.31	9050430	4758	6.10	1902	1934	1902	2505	1351	1929	1902.15	1.51	-3204	-2680	1981	1955	1915	1889	1849	1968	1902	264	576	500	1190	1	1	52860000	1016	43.70	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.28	1634	20231101	17.69	2580	-25.47	20240117	1755	9.57	20240104	3275	-41.28	20230628	1634	17.69	20231101	2.78	N	065530	500	264 억		390192	N	N	0	N	00	N
90	20240415	160533	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1929	17	2	0.89	147242263	77526	84.46	1923	1941	1875	2485	1339	1912	1899.23	1.52	3966	3956	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	1020	43.84	1.20	12	0.15	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.76	N	065530	500	264 억		393396	N	N	0	N	00	N
91	20240415	150537	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1921	9	2	0.47	103013599	54525	59.40	1923	1923	1875	2485	1339	1912	1889.29	1.46	-10694	-10704	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	1015	43.66	1.20	12	0.10	44.00	1604.00	3275	20230628	-41.34	1634	20231101	17.56	2580	-25.54	20240117	1755	9.46	20240104	3275	-41.34	20230628	1634	17.56	20231101	2.76	N	065530	500	264 억		378736	N	N	0	N	00	N
92	20240415	140531	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1912	0	3	0.00	94737839	50210	54.70	1923	1923	1875	2485	1339	1912	1886.83	1.47	-9776	-9786	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	1011	43.45	1.19	12	0.09	44.00	1604.00	3275	20230628	-41.62	1634	20231101	17.01	2580	-25.89	20240117	1755	8.95	20240104	3275	-41.62	20230628	1634	17.01	20231101	2.76	N	065530	500	264 억		379654	N	N	0	N	00	N
93	20240415	130527	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1902	-10	5	-0.52	89518851	47468	51.71	1923	1923	1875	2485	1339	1912	1885.88	1.46	-10723	-10733	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	1005	43.23	1.19	12	0.09	44.00	1604.00	3275	20230628	-41.92	1634	20231101	16.40	2580	-26.28	20240117	1755	8.38	20240104	3275	-41.92	20230628	1634	16.40	20231101	2.76	N	065530	500	264 억		378707	N	N	0	N	00	N
94	20240415	120534	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1888	-24	5	-1.26	85165457	45173	49.21	1923	1923	1875	2485	1339	1912	1885.32	1.47	-9704	-9714	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	998	42.91	1.18	12	0.09	44.00	1604.00	3275	20230628	-42.35	1634	20231101	15.54	2580	-26.82	20240117	1755	7.58	20240104	3275	-42.35	20230628	1634	15.54	20231101	2.76	N	065530	500	264 억		379726	N	N	0	N	00	N
95	20240415	110534	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1880	-32	5	-1.67	73067005	38766	42.23	1923	1923	1875	2485	1339	1912	1884.82	1.46	-11418	-12531	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	994	42.73	1.17	12	0.07	44.00	1604.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.76	N	065530	500	264 억		378012	N	N	0	N	00	N
96	20240415	100533	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1884	-28	5	-1.46	46382478	24576	26.77	1923	1923	1875	2485	1339	1912	1887.31	1.47	-8631	-8773	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	996	42.82	1.17	12	0.05	44.00	1604.00	3275	20230628	-42.47	1634	20231101	15.30	2580	-26.98	20240117	1755	7.35	20240104	3275	-42.47	20230628	1634	15.30	20231101	2.76	N	065530	500	264 억		380799	N	N	0	N	00	N
97	20240415	090535	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1919	7	2	0.37	6660496	3487	3.80	1923	1923	1896	2485	1339	1912	1910.09	1.49	-2674	-2685	1957	1934	1923	1900	1889	1929	1895	264	573	500	1180	1	1	52860000	1014	43.61	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.40	1634	20231101	17.44	2580	-25.62	20240117	1755	9.34	20240104	3275	-41.40	20230628	1634	17.44	20231101	2.76	N	065530	500	264 억		386756	N	N	0	N	00	N
98	20240412	160532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1912	-31	5	-1.60	173380887	90239	140.98	1930	1946	1912	2525	1361	1943	1921.39	1.50	-22161	-22160	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1011	43.45	1.19	12	0.17	44.00	1604.00	3275	20230628	-41.62	1634	20231101	17.01	2580	-25.89	20240117	1755	8.95	20240104	3275	-41.62	20230628	1634	17.01	20231101	2.80	N	065530	500	264 억		389430	N	N	0	N	00	N
99	20240412	150533	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1912	-31	5	-1.60	154407774	80318	125.48	1930	1946	1912	2525	1361	1943	1922.46	1.51	-21195	-21194	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1011	43.45	1.19	12	0.15	44.00	1604.00	3275	20230628	-41.62	1634	20231101	17.01	2580	-25.89	20240117	1755	8.95	20240104	3275	-41.62	20230628	1634	17.01	20231101	2.80	N	065530	500	264 억		390396	N	N	0	N	00	N
100	20240412	140532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1915	-28	5	-1.44	134717029	70037	109.42	1930	1946	1912	2525	1361	1943	1923.51	1.52	-16790	-16789	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1012	43.52	1.19	12	0.13	44.00	1604.00	3275	20230628	-41.53	1634	20231101	17.20	2580	-25.78	20240117	1755	9.12	20240104	3275	-41.53	20230628	1634	17.20	20231101	2.80	N	065530	500	264 억		394801	N	N	0	N	00	N
101	20240412	130528	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1922	-21	5	-1.08	103985755	54021	84.40	1930	1946	1912	2525	1361	1943	1924.91	1.55	-8989	-8988	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1016	43.68	1.20	12	0.10	44.00	1604.00	3275	20230628	-41.31	1634	20231101	17.63	2580	-25.50	20240117	1755	9.52	20240104	3275	-41.31	20230628	1634	17.63	20231101	2.80	N	065530	500	264 억		402602	N	N	0	N	00	N
102	20240412	120532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1932	-11	5	-0.57	63248293	32891	51.38	1930	1946	1912	2525	1361	1943	1922.97	1.59	-141	-140	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1021	43.91	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.01	1634	20231101	18.24	2580	-25.12	20240117	1755	10.09	20240104	3275	-41.01	20230628	1634	18.24	20231101	2.80	N	065530	500	264 억		411450	N	N	0	N	00	N
103	20240412	110528	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1945	2	2	0.10	55145945	28702	44.84	1930	1945	1912	2525	1361	1943	1921.33	1.60	2640	2641	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1028	44.20	1.21	12	0.05	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.80	N	065530	500	264 억		414231	N	N	0	N	00	N
104	20240412	100530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1928	-15	5	-0.77	48314511	25179	39.34	1930	1940	1912	2525	1361	1943	1918.84	1.60	3677	3600	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1019	43.82	1.20	12	0.05	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.80	N	065530	500	264 억		415268	N	N	0	N	00	N
105	20240412	090529	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	-13	5	-0.67	5489948	2856	4.46	1930	1940	1917	2525	1361	1943	1922.25	1.59	456	457	2005	1973	1943	1911	1881	1959	1897	264	582	500	1200	1	1	52860000	1020	43.86	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.80	N	065530	500	264 억		412047	N	N	0	N	00	N
106	20240411	160524	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1943	-32	5	-1.62	122973445	63647	38.26	1975	1975	1913	2565	1383	1975	1931.94	1.59	-16983	-16980	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1027	44.16	1.21	12	0.12	44.00	1604.00	3275	20230628	-40.67	1634	20231101	18.91	2580	-24.69	20240117	1755	10.71	20240104	3275	-40.67	20230628	1634	18.91	20231101	2.81	N	065530	500	264 억		411591	N	N	0	N	00	N
107	20240411	150532	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1940	-35	5	-1.77	114104155	59074	35.51	1975	1975	1913	2565	1383	1975	1931.55	1.59	-15856	-15853	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1025	44.09	1.21	12	0.11	44.00	1604.00	3275	20230628	-40.76	1634	20231101	18.73	2580	-24.81	20240117	1755	10.54	20240104	3275	-40.76	20230628	1634	18.73	20231101	2.81	N	065530	500	264 억		412718	N	N	0	N	00	N
108	20240411	140528	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1937	-38	5	-1.92	106127934	54962	33.04	1975	1975	1913	2565	1383	1975	1930.93	1.59	-16015	-16012	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1024	44.02	1.21	12	0.10	44.00	1604.00	3275	20230628	-40.85	1634	20231101	18.54	2580	-24.92	20240117	1755	10.37	20240104	3275	-40.85	20230628	1634	18.54	20231101	2.81	N	065530	500	264 억		412559	N	N	0	N	00	N
109	20240411	130522	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1934	-41	5	-2.08	90344108	46811	28.14	1975	1975	1913	2565	1383	1975	1929.98	1.61	-12632	-12629	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1022	43.95	1.21	12	0.09	44.00	1604.00	3275	20230628	-40.95	1634	20231101	18.36	2580	-25.04	20240117	1755	10.20	20240104	3275	-40.95	20230628	1634	18.36	20231101	2.81	N	065530	500	264 억		415942	N	N	0	N	00	N
110	20240411	120529	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1933	-42	5	-2.13	85019104	44059	26.49	1975	1975	1913	2565	1383	1975	1929.66	1.61	-12108	-12105	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1022	43.93	1.21	12	0.08	44.00	1604.00	3275	20230628	-40.98	1634	20231101	18.30	2580	-25.08	20240117	1755	10.14	20240104	3275	-40.98	20230628	1634	18.30	20231101	2.81	N	065530	500	264 억		416466	N	N	0	N	00	N
111	20240411	110524	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1945	-30	5	-1.52	76133555	39471	23.73	1975	1975	1913	2565	1383	1975	1928.85	1.62	-9869	-9866	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1028	44.20	1.21	12	0.07	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.81	N	065530	500	264 억		418705	N	N	0	N	00	N
112	20240411	100530	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1930	-45	5	-2.28	59465979	30859	18.55	1975	1975	1913	2565	1383	1975	1927.02	1.60	-14090	-14087	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1020	43.86	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.81	N	065530	500	264 억		414484	N	N	0	N	00	N
113	20240411	090526	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1924	-51	5	-2.58	13283871	6848	4.12	1975	1975	1920	2565	1383	1975	1939.82	1.65	-49	-42	2044	2009	1951	1916	1858	2027	1934	264	590	500	1220	1	1	52860000	1017	43.73	1.20	12	0.01	44.00	1604.00	3275	20230628	-41.25	1634	20231101	17.75	2580	-25.43	20240117	1755	9.63	20240104	3275	-41.25	20230628	1634	17.75	20231101	2.81	N	065530	500	264 억		428525	N	N	0	N	00	N
114	20240409	160519	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1975	69	2	3.62	319657235	163439	214.32	1893	1986	1893	2475	1335	1906	1955.81	1.65	15555	16358	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1044	44.89	1.23	12	0.31	44.00	1604.00	3275	20230628	-39.69	1634	20231101	20.87	2580	-23.45	20240117	1755	12.54	20240104	3275	-39.69	20230628	1634	20.87	20231101	2.79	N	065530	500	264 억		427761	N	N	0	N	00	N
115	20240409	150521	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1941	35	2	1.84	297244602	152048	199.38	1893	1986	1893	2475	1335	1906	1954.94	1.67	19690	19680	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1026	44.11	1.21	12	0.29	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.79	N	065530	500	264 억		431896	N	N	0	N	00	N
116	20240409	140525	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1963	57	2	2.99	256649383	131177	172.01	1893	1986	1893	2475	1335	1906	1956.51	1.65	16123	16113	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1038	44.61	1.22	12	0.25	44.00	1604.00	3275	20230628	-40.06	1634	20231101	20.13	2580	-23.91	20240117	1755	11.85	20240104	3275	-40.06	20230628	1634	20.13	20231101	2.79	N	065530	500	264 억		428329	N	N	0	N	00	N
117	20240409	130519	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1961	55	2	2.89	241132283	123294	161.68	1893	1986	1893	2475	1335	1906	1955.75	1.66	17421	17411	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1037	44.57	1.22	12	0.23	44.00	1604.00	3275	20230628	-40.12	1634	20231101	20.01	2580	-23.99	20240117	1755	11.74	20240104	3275	-40.12	20230628	1634	20.01	20231101	2.79	N	065530	500	264 억		429627	N	N	0	N	00	N
118	20240409	120523	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1960	54	2	2.83	238910905	122159	160.19	1893	1986	1893	2475	1335	1906	1955.74	1.66	18285	17369	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1036	44.55	1.22	12	0.23	44.00	1604.00	3275	20230628	-40.15	1634	20231101	19.95	2580	-24.03	20240117	1755	11.68	20240104	3275	-40.15	20230628	1634	19.95	20231101	2.79	N	065530	500	264 억		430491	N	N	0	N	00	N
119	20240409	110521	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1960	54	2	2.83	183811987	93998	123.26	1893	1986	1893	2475	1335	1906	1955.49	1.66	17068	17058	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1036	44.55	1.22	12	0.18	44.00	1604.00	3275	20230628	-40.15	1634	20231101	19.95	2580	-24.03	20240117	1755	11.68	20240104	3275	-40.15	20230628	1634	19.95	20231101	2.79	N	065530	500	264 억		429274	N	N	0	N	00	N
120	20240409	100518	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1958	52	2	2.73	85480419	43871	57.53	1893	1972	1893	2475	1335	1906	1948.45	1.63	10394	10384	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1035	44.50	1.22	12	0.08	44.00	1604.00	3275	20230628	-40.21	1634	20231101	19.83	2580	-24.11	20240117	1755	11.57	20240104	3275	-40.21	20230628	1634	19.83	20231101	2.79	N	065530	500	264 억		422600	N	N	0	N	00	N
121	20240409	090527	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1912	6	2	0.31	3276309	1730	2.27	1893	1912	1893	2475	1335	1906	1893.82	1.59	620	470	1935	1920	1900	1885	1865	1928	1893	264	569	500	1180	1	1	52860000	1011	43.45	1.19	12	0.00	44.00	1604.00	3275	20230628	-41.62	1634	20231101	17.01	2580	-25.89	20240117	1755	8.95	20240104	3275	-41.62	20230628	1634	17.01	20231101	2.79	N	065530	500	264 억		412826	N	N	0	N	00	N
122	20240408	160515	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1906	3	2	0.16	141344677	74619	97.05	1903	1915	1880	2470	1333	1903	1894.18	1.59	4257	4242	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	1008	43.32	1.19	12	0.14	44.00	1604.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.78	N	065530	500	264 억		412206	N	N	0	N	00	N
123	20240408	150521	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1905	2	2	0.11	129547178	68418	88.98	1903	1915	1880	2470	1333	1903	1893.47	1.59	3324	3094	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	1007	43.30	1.19	12	0.13	44.00	1604.00	3275	20230628	-41.83	1634	20231101	16.59	2580	-26.16	20240117	1755	8.55	20240104	3275	-41.83	20230628	1634	16.59	20231101	2.78	N	065530	500	264 억		411273	N	N	0	N	00	N
124	20240408	140523	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1907	4	2	0.21	105353519	55723	72.47	1903	1915	1880	2470	1333	1903	1890.66	1.57	-2080	-2162	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	1008	43.34	1.19	12	0.11	44.00	1604.00	3275	20230628	-41.77	1634	20231101	16.71	2580	-26.09	20240117	1755	8.66	20240104	3275	-41.77	20230628	1634	16.71	20231101	2.78	N	065530	500	264 억		405869	N	N	0	N	00	N
125	20240408	130519	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1906	3	2	0.16	94935994	50260	65.37	1903	1913	1880	2470	1333	1903	1888.90	1.56	-3418	-3433	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	1008	43.32	1.19	12	0.10	44.00	1604.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.78	N	065530	500	264 억		404531	N	N	0	N	00	N
126	20240408	120521	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1895	-8	5	-0.42	85191026	45137	58.70	1903	1913	1880	2470	1333	1903	1887.39	1.56	-3428	-3999	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	1002	43.07	1.18	12	0.09	44.00	1604.00	3275	20230628	-42.14	1634	20231101	15.97	2580	-26.55	20240117	1755	7.98	20240104	3275	-42.14	20230628	1634	15.97	20231101	2.78	N	065530	500	264 억		404521	N	N	0	N	00	N
127	20240408	110523	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1881	-22	5	-1.16	70421065	37314	48.53	1903	1913	1880	2470	1333	1903	1887.26	1.56	-3798	-3813	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	994	42.75	1.17	12	0.07	44.00	1604.00	3275	20230628	-42.56	1634	20231101	15.12	2580	-27.09	20240117	1755	7.18	20240104	3275	-42.56	20230628	1634	15.12	20231101	2.78	N	065530	500	264 억		404151	N	N	0	N	00	N
128	20240408	100517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1888	-15	5	-0.79	55735588	29513	38.38	1903	1913	1880	2470	1333	1903	1888.51	1.57	-1625	-1781	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	998	42.91	1.18	12	0.06	44.00	1604.00	3275	20230628	-42.35	1634	20231101	15.54	2580	-26.82	20240117	1755	7.58	20240104	3275	-42.35	20230628	1634	15.54	20231101	2.78	N	065530	500	264 억		406324	N	N	0	N	00	N
129	20240408	090521	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1900	-3	5	-0.16	10475998	5506	7.16	1903	1913	1900	2470	1333	1903	1902.65	1.57	-2197	-2212	1964	1933	1912	1881	1860	1923	1871	264	567	500	1170	1	1	52860000	1004	43.18	1.18	12	0.01	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.78	N	065530	500	264 억		405752	N	N	0	N	00	N
130	20240405	160522	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1903	-19	5	-0.99	145510855	76207	119.99	1905	1943	1891	2495	1346	1922	1909.46	1.58	-16598	-16445	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1006	43.25	1.19	12	0.14	44.00	1604.00	3275	20230628	-41.89	1634	20231101	16.46	2580	-26.24	20240117	1755	8.43	20240104	3275	-41.89	20230628	1634	16.46	20231101	2.78	N	065530	500	264 억		407949	N	N	0	N	00	N
131	20240405	150518	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1903	-19	5	-0.99	137473074	71978	113.33	1905	1943	1891	2495	1346	1922	1909.93	1.57	-18103	-17950	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1006	43.25	1.19	12	0.14	44.00	1604.00	3275	20230628	-41.89	1634	20231101	16.46	2580	-26.24	20240117	1755	8.43	20240104	3275	-41.89	20230628	1634	16.46	20231101	2.78	N	065530	500	264 억		406444	N	N	0	N	00	N
132	20240405	140516	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1900	-22	5	-1.14	132663626	69446	109.34	1905	1943	1891	2495	1346	1922	1910.31	1.57	-18379	-18282	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1004	43.18	1.18	12	0.13	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.78	N	065530	500	264 억		406168	N	N	0	N	00	N
133	20240405	130517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1906	-16	5	-0.83	125632155	65746	103.52	1905	1943	1891	2495	1346	1922	1910.87	1.57	-18645	-18546	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1008	43.32	1.19	12	0.12	44.00	1604.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.78	N	065530	500	264 억		405902	N	N	0	N	00	N
134	20240405	120517	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1910	-12	5	-0.62	115443685	60400	95.10	1905	1943	1891	2495	1346	1922	1911.32	1.57	-18265	-18188	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1010	43.41	1.19	12	0.11	44.00	1604.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.78	N	065530	500	264 억		406282	N	N	0	N	00	N
135	20240405	110521	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1914	-8	5	-0.42	92887993	48520	76.40	1905	1943	1894	2495	1346	1922	1914.43	1.58	-16359	-16206	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1012	43.50	1.19	12	0.09	44.00	1604.00	3275	20230628	-41.56	1634	20231101	17.14	2580	-25.81	20240117	1755	9.06	20240104	3275	-41.56	20230628	1634	17.14	20231101	2.78	N	065530	500	264 억		408188	N	N	0	N	00	N
136	20240405	100439	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1933	11	2	0.57	34001159	17700	27.87	1905	1943	1905	2495	1346	1922	1920.97	1.64	-994	-999	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1022	43.93	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.98	1634	20231101	18.30	2580	-25.08	20240117	1755	10.14	20240104	3275	-40.98	20230628	1634	18.30	20231101	2.78	N	065530	500	264 억		423553	N	N	0	N	00	N
137	20240405	090512	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1906	-16	5	-0.83	2934823	1540	2.42	1905	1922	1905	2495	1346	1922	1905.68	1.64	97	-5	1972	1946	1926	1900	1880	1937	1891	264	573	500	1190	1	1	52860000	1008	43.32	1.19	12	0.00	44.00	1604.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.78	N	065530	500	264 억		424644	N	N	0	N	00	N
138	20240404	160512	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1922	-5	5	-0.26	121336362	63063	29.03	1927	1952	1906	2505	1349	1927	1924.05	1.64	-20992	-21002	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1016	43.68	1.20	12	0.12	44.00	1604.00	3275	20230628	-41.31	1634	20231101	17.63	2580	-25.50	20240117	1755	9.52	20240104	3275	-41.31	20230628	1634	17.63	20231101	2.79	N	065530	500	264 억		424547	N	N	0	N	00	N
139	20240404	150511	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1923	-4	5	-0.21	116661673	60622	27.91	1927	1952	1906	2505	1349	1927	1924.41	1.64	-20697	-21170	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1016	43.70	1.20	12	0.11	44.00	1604.00	3275	20230628	-41.28	1634	20231101	17.69	2580	-25.47	20240117	1755	9.57	20240104	3275	-41.28	20230628	1634	17.69	20231101	2.79	N	065530	500	264 억		424842	N	N	0	N	00	N
140	20240404	140511	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1923	-4	5	-0.21	89226736	46280	21.30	1927	1952	1914	2505	1349	1927	1927.98	1.66	-16786	-16796	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1016	43.70	1.20	12	0.09	44.00	1604.00	3275	20230628	-41.28	1634	20231101	17.69	2580	-25.47	20240117	1755	9.57	20240104	3275	-41.28	20230628	1634	17.69	20231101	2.79	N	065530	500	264 억		428753	N	N	0	N	00	N
141	20240404	130507	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1920	-7	5	-0.36	70684819	36605	16.85	1927	1952	1920	2505	1349	1927	1931.02	1.67	-12790	-12800	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1015	43.64	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.37	1634	20231101	17.50	2580	-25.58	20240117	1755	9.40	20240104	3275	-41.37	20230628	1634	17.50	20231101	2.79	N	065530	500	264 억		432749	N	N	0	N	00	N
142	20240404	120509	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1920	-7	5	-0.36	65864696	34097	15.70	1927	1952	1920	2505	1349	1927	1931.69	1.68	-11211	-11221	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1015	43.64	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.37	1634	20231101	17.50	2580	-25.58	20240117	1755	9.40	20240104	3275	-41.37	20230628	1634	17.50	20231101	2.79	N	065530	500	264 억		434328	N	N	0	N	00	N
143	20240404	110510	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1933	6	2	0.31	38624759	19952	9.18	1927	1952	1927	2505	1349	1927	1935.88	1.70	-4978	-4988	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1022	43.93	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.98	1634	20231101	18.30	2580	-25.08	20240117	1755	10.14	20240104	3275	-40.98	20230628	1634	18.30	20231101	2.79	N	065530	500	264 억		440561	N	N	0	N	00	N
144	20240404	100511	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1939	12	2	0.62	24464419	12616	5.81	1927	1952	1927	2505	1349	1927	1939.16	1.71	-1545	-1555	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1025	44.07	1.21	12	0.02	44.00	1604.00	3275	20230628	-40.79	1634	20231101	18.67	2580	-24.84	20240117	1755	10.48	20240104	3275	-40.79	20230628	1634	18.67	20231101	2.79	N	065530	500	264 억		443994	N	N	0	N	00	N
145	20240404	090511	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1949	22	2	1.14	6259773	3245	1.49	1927	1952	1927	2505	1349	1927	1929.05	1.72	-460	-470	2031	1978	1952	1899	1873	1966	1887	264	578	500	1190	1	1	52860000	1030	44.30	1.22	12	0.01	44.00	1604.00	3275	20230628	-40.49	1634	20231101	19.28	2580	-24.46	20240117	1755	11.05	20240104	3275	-40.49	20230628	1634	19.28	20231101	2.79	N	065530	500	264 억		445079	N	N	0	N	00	N
146	20240403	160511	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1927	-68	5	-3.41	419229704	214731	113.83	1990	2005	1926	2590	1397	1995	1952.39	1.72	7217	7597	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1019	43.80	1.20	12	0.41	44.00	1604.00	3275	20230628	-41.16	1634	20231101	17.93	2580	-25.31	20240117	1755	9.80	20240104	3275	-41.16	20230628	1634	17.93	20231101	2.76	N	065530	500	264 억		445539	N	N	0	N	00	N
147	20240403	150508	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1931	-64	5	-3.21	382051951	195447	103.61	1990	2005	1930	2590	1397	1995	1954.76	1.72	7311	7691	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1021	43.89	1.20	12	0.37	44.00	1604.00	3275	20230628	-41.04	1634	20231101	18.18	2580	-25.16	20240117	1755	10.03	20240104	3275	-41.04	20230628	1634	18.18	20231101	2.76	N	065530	500	264 억		445633	N	N	0	N	00	N
148	20240403	140504	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1943	-52	5	-2.61	355181507	181558	96.25	1990	2005	1930	2590	1397	1995	1956.30	1.75	16081	16477	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1027	44.16	1.21	12	0.34	44.00	1604.00	3275	20230628	-40.67	1634	20231101	18.91	2580	-24.69	20240117	1755	10.71	20240104	3275	-40.67	20230628	1634	18.91	20231101	2.76	N	065530	500	264 억		454403	N	N	0	N	00	N
149	20240403	130506	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1941	-54	5	-2.71	349612521	178689	94.73	1990	2005	1930	2590	1397	1995	1956.54	1.76	16329	16725	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1026	44.11	1.21	12	0.34	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.76	N	065530	500	264 억		454651	N	N	0	N	00	N
150	20240403	120506	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1941	-54	5	-2.71	292288635	149075	79.03	1990	2005	1937	2590	1397	1995	1960.68	1.76	18772	19175	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1026	44.11	1.21	12	0.28	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.76	N	065530	500	264 억		457094	N	N	0	N	00	N
151	20240403	110505	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1953	-42	5	-2.11	262482005	133722	70.89	1990	2005	1937	2590	1397	1995	1962.89	1.76	18576	19014	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1032	44.39	1.22	12	0.25	44.00	1604.00	3275	20230628	-40.37	1634	20231101	19.52	2580	-24.30	20240117	1755	11.28	20240104	3275	-40.37	20230628	1634	19.52	20231101	2.76	N	065530	500	264 억		456898	N	N	0	N	00	N
152	20240403	100507	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1962	-33	5	-1.65	212046792	107839	57.17	1990	2005	1950	2590	1397	1995	1966.33	1.77	19894	20330	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1037	44.59	1.22	12	0.20	44.00	1604.00	3275	20230628	-40.09	1634	20231101	20.07	2580	-23.95	20240117	1755	11.79	20240104	3275	-40.09	20230628	1634	20.07	20231101	2.76	N	065530	500	264 억		458216	N	N	0	N	00	N
153	20240403	090508	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1996	1	2	0.05	14284433	7189	3.81	1990	2005	1983	2590	1397	1995	1986.98	1.68	-1974	-1974	2070	2032	2012	1974	1954	2022	1964	264	595	500	1230	1	1	52860000	1055	45.36	1.24	12	0.01	44.00	1604.00	3275	20230628	-39.05	1634	20231101	22.15	2580	-22.64	20240117	1755	13.73	20240104	3275	-39.05	20230628	1634	22.15	20231101	2.76	N	065530	500	264 억		436348	N	N	0	N	00	N
154	20240402	160458	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1995	-65	5	-3.16	378235720	188448	131.37	2050	2050	1992	2675	1445	2060	2007.09	1.69	-13651	-13658	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	1	1	52860000	1055	45.34	1.24	12	0.36	44.00	1604.00	3275	20230628	-39.08	1634	20231101	22.09	2580	-22.67	20240117	1755	13.68	20240104	3275	-39.08	20230628	1634	22.09	20231101	2.78	N	065530	500	264 억		438322	N	N	0	N	00	N
155	20240402	150505	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	1994	-66	5	-3.20	355169668	176882	123.30	2050	2050	1993	2675	1445	2060	2007.87	1.68	-18033	-17988	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	1	1	52860000	1054	45.32	1.24	12	0.33	44.00	1604.00	3275	20230628	-39.11	1634	20231101	22.03	2580	-22.71	20240117	1755	13.62	20240104	3275	-39.11	20230628	1634	22.03	20231101	2.78	N	065530	500	264 억		433940	N	N	0	N	00	N
156	20240402	140507	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2005	-55	5	-2.67	301809666	150174	104.69	2050	2050	1997	2675	1445	2060	2009.64	1.70	-11896	-11172	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	5	1	52860000	1060	45.57	1.25	12	0.28	44.00	1604.00	3275	20230628	-38.78	1634	20231101	22.71	2580	-22.29	20240117	1755	14.25	20240104	3275	-38.78	20230628	1634	22.71	20231101	2.78	N	065530	500	264 억		440077	N	N	0	N	00	N
157	20240402	130458	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2010	-50	5	-2.43	273197414	135877	94.72	2050	2050	1999	2675	1445	2060	2010.53	1.71	-8592	-7858	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	5	1	52860000	1062	45.68	1.25	12	0.26	44.00	1604.00	3275	20230628	-38.63	1634	20231101	23.01	2580	-22.09	20240117	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.78	N	065530	500	264 억		443381	N	N	0	N	00	N
158	20240402	120458	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2015	-45	5	-2.18	163641380	81183	56.59	2050	2050	2005	2675	1445	2060	2015.56	1.71	-9624	-10304	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	5	1	52860000	1065	45.80	1.26	12	0.15	44.00	1604.00	3275	20230628	-38.47	1634	20231101	23.32	2580	-21.90	20240117	1755	14.81	20240104	3275	-38.47	20230628	1634	23.32	20231101	2.78	N	065530	500	264 억		442349	N	N	0	N	00	N
159	20240402	110500	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2015	-45	5	-2.18	150154775	74479	51.92	2050	2050	2005	2675	1445	2060	2015.91	1.70	-10825	-10824	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	5	1	52860000	1065	45.80	1.26	12	0.14	44.00	1604.00	3275	20230628	-38.47	1634	20231101	23.32	2580	-21.90	20240117	1755	14.81	20240104	3275	-38.47	20230628	1634	23.32	20231101	2.78	N	065530	500	264 억		441148	N	N	0	N	00	N
160	20240402	100500	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2020	-40	5	-1.94	49765950	24600	17.15	2050	2050	2010	2675	1445	2060	2022.60	1.74	-2074	-2073	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	5	1	52860000	1068	45.91	1.26	12	0.05	44.00	1604.00	3275	20230628	-38.32	1634	20231101	23.62	2580	-21.71	20240117	1755	15.10	20240104	3275	-38.32	20230628	1634	23.62	20231101	2.78	N	065530	500	264 억		449899	N	N	0	N	00	N
161	20240402	090459	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2040	-20	5	-0.97	8090690	3951	2.75	2050	2050	2040	2675	1445	2060	2046.87	1.75	777	551	2106	2082	2036	2012	1966	2095	2025	264	615	500	1270	5	1	52860000	1078	46.36	1.27	12	0.01	44.00	1604.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.78	N	065530	500	264 억		452750	N	N	0	N	00	N
162	20240401	160457	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2060	55	2	2.74	290698223	142839	72.58	1990	2060	1990	2605	1405	2005	2035.04	1.74	28987	28982	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1089	46.82	1.28	12	0.27	44.00	1604.00	3275	20230628	-37.10	1634	20231101	26.07	2580	-20.16	20240117	1755	17.38	20240104	3275	-37.10	20230628	1634	26.07	20231101	2.82	N	065530	500	264 억		451973	N	N	0	N	00	N
163	20240401	150459	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2050	45	2	2.24	251226298	123667	62.84	1990	2060	1990	2605	1405	2005	2031.47	1.75	31301	31296	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1084	46.59	1.28	12	0.23	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.82	N	065530	500	264 억		454287	N	N	0	N	00	N
164	20240401	140457	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2045	40	2	2.00	219868098	108359	55.06	1990	2055	1990	2605	1405	2005	2029.07	1.75	30353	30229	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1081	46.48	1.27	12	0.20	44.00	1604.00	3275	20230628	-37.56	1634	20231101	25.15	2580	-20.74	20240117	1755	16.52	20240104	3275	-37.56	20230628	1634	25.15	20231101	2.82	N	065530	500	264 억		453339	N	N	0	N	00	N
165	20240401	130457	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2045	40	2	2.00	197972713	97635	49.61	1990	2055	1990	2605	1405	2005	2027.68	1.74	27363	27194	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1081	46.48	1.27	12	0.18	44.00	1604.00	3275	20230628	-37.56	1634	20231101	25.15	2580	-20.74	20240117	1755	16.52	20240104	3275	-37.56	20230628	1634	25.15	20231101	2.82	N	065530	500	264 억		450349	N	N	0	N	00	N
166	20240401	120500	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2050	45	2	2.24	164812803	81412	41.37	1990	2055	1990	2605	1405	2005	2024.43	1.73	24233	23796	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1084	46.59	1.28	12	0.15	44.00	1604.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.82	N	065530	500	264 억		447219	N	N	0	N	00	N
167	20240401	110457	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2040	35	2	1.75	146572553	72506	36.84	1990	2045	1990	2605	1405	2005	2021.52	1.73	23932	23927	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1078	46.36	1.27	12	0.14	44.00	1604.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.82	N	065530	500	264 억		446918	N	N	0	N	00	N
168	20240401	100455	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2035	30	2	1.50	112963548	56010	28.46	1990	2040	1990	2605	1405	2005	2016.85	1.72	22054	22049	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1076	46.25	1.27	12	0.11	44.00	1604.00	3275	20230628	-37.86	1634	20231101	24.54	2580	-21.12	20240117	1755	15.95	20240104	3275	-37.86	20230628	1634	24.54	20231101	2.82	N	065530	500	264 억		445040	N	N	0	N	00	N
169	20240401	090456	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	2015	10	2	0.50	18278762	9174	4.66	1990	2025	1990	2605	1405	2005	1992.45	1.63	-1157	-1162	2098	2051	2028	1981	1958	2040	1970	264	600	500	1240	5	1	52860000	1065	45.80	1.26	12	0.02	44.00	1604.00	3275	20230628	-38.47	1634	20231101	23.32	2580	-21.90	20240117	1755	14.81	20240104	3275	-38.47	20230628	1634	23.32	20231101	2.82	N	065530	500	264 억		421829	N	N	0	N	00	N