KissMeData/052600/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	160537	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	-85	5	-1.86	123374025	27316	189.12	4590	4595	4480	5930	3200	4565	4516.56	1.68	0	4284	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	518	21.03	1.41	12	0.24	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
3	20240430	150547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4530	-35	5	-0.77	61404505	13495	93.43	4590	4595	4520	5930	3200	4565	4550.17	1.68	0	1568	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	524	21.27	1.43	12	0.12	213.00	3167.00	6460	20231214	-29.88	3995	20231024	13.39	5400	-16.11	20240215	4315	4.98	20240411	6460	-29.88	20231214	3995	13.39	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
4	20240430	140547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	-15	5	-0.33	48916695	10741	74.36	4590	4595	4530	5930	3200	4565	4554.20	1.68	0	1038	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	526	21.36	1.44	12	0.09	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4315	5.45	20240411	6460	-29.57	20231214	3995	13.89	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
5	20240430	130547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	-15	5	-0.33	40345135	8855	61.31	4590	4595	4530	5930	3200	4565	4556.20	1.68	0	-44	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	526	21.36	1.44	12	0.08	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4315	5.45	20240411	6460	-29.57	20231214	3995	13.89	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
6	20240430	120547	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4540	-25	5	-0.55	30346905	6653	46.06	4590	4595	4540	5930	3200	4565	4561.39	1.68	0	-204	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	525	21.31	1.43	12	0.06	213.00	3167.00	6460	20231214	-29.72	3995	20231024	13.64	5400	-15.93	20240215	4315	5.21	20240411	6460	-29.72	20231214	3995	13.64	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
7	20240430	110545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	-15	5	-0.33	16014205	3502	24.25	4590	4595	4540	5930	3200	4565	4572.87	1.68	0	-205	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	526	21.36	1.44	12	0.03	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4315	5.45	20240411	6460	-29.57	20231214	3995	13.89	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
8	20240430	100545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	0	3	0.00	12082700	2639	18.27	4590	4595	4540	5930	3200	4565	4578.51	1.68	0	1	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	528	21.43	1.44	12	0.02	213.00	3167.00	6460	20231214	-29.33	3995	20231024	14.27	5400	-15.46	20240215	4315	5.79	20240411	6460	-29.33	20231214	3995	14.27	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
9	20240430	090554	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4595	30	2	0.66	8590405	1873	12.97	4590	4595	4540	5930	3200	4565	4586.44	1.68	0	1	4635	4600	4550	4515	4465	4617	4532	58	1365	500	3190	5	1	11563700	531	21.57	1.45	12	0.02	213.00	3167.00	6460	20231214	-28.87	3995	20231024	15.02	5400	-14.91	20240215	4315	6.49	20240411	6460	-28.87	20231214	3995	15.02	20231024	4.99	N	052600	500	57 억		194736	N	N	0	N	00	N
10	20240429	160535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	30	2	0.66	65375255	14383	64.81	4500	4585	4500	5890	3175	4535	4545.31	1.65	0	3463	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	528	21.43	1.44	12	0.12	213.00	3167.00	6460	20231214	-29.33	3995	20231024	14.27	5400	-15.46	20240215	4315	5.79	20240411	6460	-29.33	20231214	3995	14.27	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
11	20240429	150545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	25	2	0.55	60414240	13295	59.90	4500	4585	4500	5890	3175	4535	4544.13	1.65	0	3385	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	527	21.41	1.44	12	0.11	213.00	3167.00	6460	20231214	-29.41	3995	20231024	14.14	5400	-15.56	20240215	4315	5.68	20240411	6460	-29.41	20231214	3995	14.14	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
12	20240429	140525	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	30	2	0.66	46069470	10148	45.72	4500	4585	4500	5890	3175	4535	4539.76	1.65	0	4284	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	528	21.43	1.44	12	0.09	213.00	3167.00	6460	20231214	-29.33	3995	20231024	14.27	5400	-15.46	20240215	4315	5.79	20240411	6460	-29.33	20231214	3995	14.27	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
13	20240429	130545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	15	2	0.33	30948845	6826	30.76	4500	4585	4500	5890	3175	4535	4533.96	1.65	0	1964	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	526	21.36	1.44	12	0.06	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4315	5.45	20240411	6460	-29.57	20231214	3995	13.89	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
14	20240429	120544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	15	2	0.33	19424145	4284	19.30	4500	4585	4500	5890	3175	4535	4534.11	1.65	0	1487	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	526	21.36	1.44	12	0.04	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4315	5.45	20240411	6460	-29.57	20231214	3995	13.89	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
15	20240429	110532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	20	2	0.44	13110930	2892	13.03	4500	4585	4500	5890	3175	4535	4533.52	1.65	0	1085	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	527	21.38	1.44	12	0.03	213.00	3167.00	6460	20231214	-29.49	3995	20231024	14.02	5400	-15.65	20240215	4315	5.56	20240411	6460	-29.49	20231214	3995	14.02	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
16	20240429	100544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	20	2	0.44	10401165	2296	10.35	4500	4585	4500	5890	3175	4535	4530.12	1.65	0	781	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	527	21.38	1.44	12	0.02	213.00	3167.00	6460	20231214	-29.49	3995	20231024	14.02	5400	-15.65	20240215	4315	5.56	20240411	6460	-29.49	20231214	3995	14.02	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
17	20240429	090545	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	30	2	0.66	4471760	991	4.47	4500	4585	4500	5890	3175	4535	4512.37	1.65	0	-160	4615	4575	4545	4505	4475	4560	4490	58	1355	500	3170	5	1	11563700	528	21.43	1.44	12	0.01	213.00	3167.00	6460	20231214	-29.33	3995	20231024	14.27	5400	-15.46	20240215	4315	5.79	20240411	6460	-29.33	20231214	3995	14.27	20231024	4.88	N	052600	500	57 억		190466	N	N	0	N	00	N
18	20240426	160543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4535	-20	5	-0.44	100586260	22194	64.71	4555	4585	4515	5920	3190	4555	4532.13	1.65	0	-658	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	524	21.29	1.43	12	0.19	213.00	3167.00	6460	20231214	-29.80	3995	20231024	13.52	5400	-16.02	20240215	4315	5.10	20240411	6460	-29.80	20231214	3995	13.52	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
19	20240426	150543	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4535	-20	5	-0.44	92918655	20503	59.78	4555	4585	4515	5920	3190	4555	4531.95	1.65	0	-799	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	524	21.29	1.43	12	0.18	213.00	3167.00	6460	20231214	-29.80	3995	20231024	13.52	5400	-16.02	20240215	4315	5.10	20240411	6460	-29.80	20231214	3995	13.52	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
20	20240426	140541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4515	-40	5	-0.88	81916625	18069	52.68	4555	4585	4515	5920	3190	4555	4533.55	1.65	0	-799	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	522	21.20	1.43	12	0.16	213.00	3167.00	6460	20231214	-30.11	3995	20231024	13.02	5400	-16.39	20240215	4315	4.63	20240411	6460	-30.11	20231214	3995	13.02	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
21	20240426	130541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	-10	5	-0.22	68179765	15031	43.82	4555	4585	4515	5920	3190	4555	4535.94	1.65	0	-882	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	526	21.34	1.44	12	0.13	213.00	3167.00	6460	20231214	-29.64	3995	20231024	13.77	5400	-15.83	20240215	4315	5.33	20240411	6460	-29.64	20231214	3995	13.77	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
22	20240426	120541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4525	-30	5	-0.66	65939685	14536	42.38	4555	4585	4515	5920	3190	4555	4536.30	1.65	0	-881	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	523	21.24	1.43	12	0.13	213.00	3167.00	6460	20231214	-29.95	3995	20231024	13.27	5400	-16.20	20240215	4315	4.87	20240411	6460	-29.95	20231214	3995	13.27	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
23	20240426	110541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	5	2	0.11	60995180	13443	39.19	4555	4585	4515	5920	3190	4555	4537.32	1.65	0	-1377	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	527	21.41	1.44	12	0.12	213.00	3167.00	6460	20231214	-29.41	3995	20231024	14.14	5400	-15.56	20240215	4315	5.68	20240411	6460	-29.41	20231214	3995	14.14	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
24	20240426	100540	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	-10	5	-0.22	31153865	6856	19.99	4555	4585	4525	5920	3190	4555	4544.03	1.65	0	-216	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	526	21.34	1.44	12	0.06	213.00	3167.00	6460	20231214	-29.64	3995	20231024	13.77	5400	-15.83	20240215	4315	5.33	20240411	6460	-29.64	20231214	3995	13.77	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
25	20240426	090544	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	20	2	0.44	2078185	455	1.33	4555	4585	4555	5920	3190	4555	4567.44	1.65	0	-199	4675	4615	4560	4500	4445	4645	4530	58	1365	500	3180	5	1	11563700	529	21.48	1.44	12	0.00	213.00	3167.00	6460	20231214	-29.18	3995	20231024	14.52	5400	-15.28	20240215	4315	6.03	20240411	6460	-29.18	20231214	3995	14.52	20231024	4.88	N	052600	500	57 억		191125	N	N	0	N	00	N
26	20240425	160538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	15	2	0.33	156933115	34292	111.48	4550	4620	4505	5900	3180	4540	4576.47	1.67	0	-2493	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	527	21.38	1.44	12	0.30	213.00	3167.00	6460	20231214	-29.49	3995	20231024	14.02	5400	-15.65	20240215	4315	5.56	20240411	6460	-29.49	20231214	3995	14.02	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
27	20240425	150542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	5	2	0.11	155430115	33962	110.41	4550	4620	4505	5900	3180	4540	4576.59	1.67	0	-2622	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	526	21.34	1.44	12	0.29	213.00	3167.00	6460	20231214	-29.64	3995	20231024	13.77	5400	-15.83	20240215	4315	5.33	20240411	6460	-29.64	20231214	3995	13.77	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
28	20240425	140538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	25	2	0.55	136300350	29762	96.75	4550	4620	4505	5900	3180	4540	4579.68	1.67	0	-2842	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	528	21.43	1.44	12	0.26	213.00	3167.00	6460	20231214	-29.33	3995	20231024	14.27	5400	-15.46	20240215	4315	5.79	20240411	6460	-29.33	20231214	3995	14.27	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
29	20240425	130541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4590	50	2	1.10	134737790	29420	95.64	4550	4620	4505	5900	3180	4540	4579.80	1.67	0	-2843	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	531	21.55	1.45	12	0.25	213.00	3167.00	6460	20231214	-28.95	3995	20231024	14.89	5400	-15.00	20240215	4315	6.37	20240411	6460	-28.95	20231214	3995	14.89	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
30	20240425	120538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4595	55	2	1.21	127008425	27735	90.16	4550	4620	4505	5900	3180	4540	4579.36	1.67	0	-2864	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	531	21.57	1.45	12	0.24	213.00	3167.00	6460	20231214	-28.87	3995	20231024	15.02	5400	-14.91	20240215	4315	6.49	20240411	6460	-28.87	20231214	3995	15.02	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
31	20240425	110539	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4605	65	2	1.43	101709005	22233	72.28	4550	4620	4505	5900	3180	4540	4574.69	1.67	0	-2475	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	533	21.62	1.45	12	0.19	213.00	3167.00	6460	20231214	-28.72	3995	20231024	15.27	5400	-14.72	20240215	4315	6.72	20240411	6460	-28.72	20231214	3995	15.27	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
32	20240425	100538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	35	2	0.77	44358720	9743	31.67	4550	4585	4505	5900	3180	4540	4552.88	1.67	0	1897	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	529	21.48	1.44	12	0.08	213.00	3167.00	6460	20231214	-29.18	3995	20231024	14.52	5400	-15.28	20240215	4315	6.03	20240411	6460	-29.18	20231214	3995	14.52	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
33	20240425	090541	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	10	2	0.22	8358070	1837	5.97	4550	4550	4540	5900	3180	4540	4549.85	1.67	0	-1435	4620	4580	4520	4480	4420	4600	4500	58	1360	500	3170	5	1	11563700	526	21.36	1.44	12	0.02	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4315	5.45	20240411	6460	-29.57	20231214	3995	13.89	20231024	4.82	N	052600	500	57 억		193641	N	N	0	N	00	N
34	20240424	160538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4540	80	2	1.79	138707475	30761	171.66	4460	4560	4460	5790	3125	4460	4509.20	1.59	0	10222	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	525	21.31	1.43	12	0.27	213.00	3167.00	6460	20231214	-29.72	3995	20231024	13.64	5400	-15.93	20240215	4315	5.21	20240411	6460	-29.72	20231214	3995	13.64	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
35	20240424	150537	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4530	70	2	1.57	130068490	28856	161.03	4460	4560	4460	5790	3125	4460	4507.50	1.59	0	9718	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	524	21.27	1.43	12	0.25	213.00	3167.00	6460	20231214	-29.88	3995	20231024	13.39	5400	-16.11	20240215	4315	4.98	20240411	6460	-29.88	20231214	3995	13.39	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
36	20240424	140536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	35	2	0.78	81830635	18207	101.60	4460	4535	4460	5790	3125	4460	4494.46	1.59	0	6571	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	520	21.10	1.42	12	0.16	213.00	3167.00	6460	20231214	-30.42	3995	20231024	12.52	5400	-16.76	20240215	4315	4.17	20240411	6460	-30.42	20231214	3995	12.52	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
37	20240424	130542	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4505	45	2	1.01	77661175	17281	96.43	4460	4535	4460	5790	3125	4460	4494.02	1.59	0	6039	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	521	21.15	1.42	12	0.15	213.00	3167.00	6460	20231214	-30.26	3995	20231024	12.77	5400	-16.57	20240215	4315	4.40	20240411	6460	-30.26	20231214	3995	12.77	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
38	20240424	120538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	35	2	0.78	77166180	17171	95.82	4460	4535	4460	5790	3125	4460	4493.98	1.59	0	6039	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	520	21.10	1.42	12	0.15	213.00	3167.00	6460	20231214	-30.42	3995	20231024	12.52	5400	-16.76	20240215	4315	4.17	20240411	6460	-30.42	20231214	3995	12.52	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
39	20240424	110536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	35	2	0.78	50560995	11250	62.78	4460	4535	4460	5790	3125	4460	4494.31	1.59	0	5179	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	520	21.10	1.42	12	0.10	213.00	3167.00	6460	20231214	-30.42	3995	20231024	12.52	5400	-16.76	20240215	4315	4.17	20240411	6460	-30.42	20231214	3995	12.52	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
40	20240424	100535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	30	2	0.67	33384630	7419	41.40	4460	4535	4460	5790	3125	4460	4499.88	1.59	0	3639	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	519	21.08	1.42	12	0.06	213.00	3167.00	6460	20231214	-30.50	3995	20231024	12.39	5400	-16.85	20240215	4315	4.06	20240411	6460	-30.50	20231214	3995	12.39	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
41	20240424	090538	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4485	25	2	0.56	1916740	429	2.39	4460	4485	4460	5790	3125	4460	4467.93	1.59	0	-16	4540	4500	4480	4440	4420	4490	4430	58	1330	500	3120	5	1	11563700	519	21.06	1.42	12	0.00	213.00	3167.00	6460	20231214	-30.57	3995	20231024	12.27	5400	-16.94	20240215	4315	3.94	20240411	6460	-30.57	20231214	3995	12.27	20231024	4.73	N	052600	500	57 억		183506	N	N	0	N	00	N
42	20240423	160517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4460	-20	5	-0.45	80307820	17920	77.28	4480	4520	4460	5820	3140	4480	4481.47	1.62	0	-3727	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	516	20.94	1.41	12	0.15	213.00	3167.00	6460	20231214	-30.96	3995	20231024	11.64	5400	-17.41	20240215	4315	3.36	20240411	6460	-30.96	20231214	3995	11.64	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
43	20240423	150535	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	0	3	0.00	63951665	14257	61.48	4480	4520	4465	5820	3140	4480	4485.63	1.62	0	-2619	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	518	21.03	1.41	12	0.12	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
44	20240423	140536	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	0	3	0.00	51459265	11465	49.44	4480	4520	4465	5820	3140	4480	4488.38	1.62	0	-2879	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	518	21.03	1.41	12	0.10	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
45	20240423	130533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	0	3	0.00	47914470	10673	46.03	4480	4520	4465	5820	3140	4480	4489.32	1.62	0	-2879	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	518	21.03	1.41	12	0.09	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
46	20240423	120534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4500	20	2	0.45	40068035	8920	38.47	4480	4520	4465	5820	3140	4480	4491.93	1.62	0	-2871	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	520	21.13	1.42	12	0.08	213.00	3167.00	6460	20231214	-30.34	3995	20231024	12.64	5400	-16.67	20240215	4315	4.29	20240411	6460	-30.34	20231214	3995	12.64	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
47	20240423	110534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	0	3	0.00	37943765	8448	36.43	4480	4520	4465	5820	3140	4480	4491.45	1.62	0	-2729	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	518	21.03	1.41	12	0.07	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
48	20240423	100534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4510	30	2	0.67	17127415	3816	16.46	4480	4510	4465	5820	3140	4480	4488.32	1.62	0	644	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	522	21.17	1.42	12	0.03	213.00	3167.00	6460	20231214	-30.19	3995	20231024	12.89	5400	-16.48	20240215	4315	4.52	20240411	6460	-30.19	20231214	3995	12.89	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
49	20240423	090534	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	-10	5	-0.22	1600340	358	1.54	4480	4480	4465	5820	3140	4480	4470.22	1.62	0	-27	4530	4505	4475	4450	4420	4517	4462	58	1340	500	3130	5	1	11563700	517	20.99	1.41	12	0.00	213.00	3167.00	6460	20231214	-30.80	3995	20231024	11.89	5400	-17.22	20240215	4315	3.59	20240411	6460	-30.80	20231214	3995	11.89	20231024	4.71	N	052600	500	57 억		187235	N	N	0	N	00	N
50	20240422	160533	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	10	2	0.22	103756940	23189	62.96	4470	4500	4445	5810	3130	4470	4474.40	1.68	0	-7525	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	518	21.03	1.41	12	0.20	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
51	20240422	150532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	10	2	0.22	99693725	22282	60.50	4470	4500	4445	5810	3130	4470	4474.18	1.68	0	-7404	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	518	21.03	1.41	12	0.19	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
52	20240422	140532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4455	-15	5	-0.34	92677720	20707	56.22	4470	4500	4450	5810	3130	4470	4475.67	1.68	0	-7336	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	515	20.92	1.41	12	0.18	213.00	3167.00	6460	20231214	-31.04	3995	20231024	11.51	5400	-17.50	20240215	4315	3.24	20240411	6460	-31.04	20231214	3995	11.51	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
53	20240422	130531	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	-5	5	-0.11	86650405	19356	52.55	4470	4500	4450	5810	3130	4470	4476.67	1.68	0	-7336	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	516	20.96	1.41	12	0.17	213.00	3167.00	6460	20231214	-30.88	3995	20231024	11.76	5400	-17.31	20240215	4315	3.48	20240411	6460	-30.88	20231214	3995	11.76	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
54	20240422	120531	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4500	30	2	0.67	80577900	17997	48.86	4470	4500	4450	5810	3130	4470	4477.30	1.68	0	-7158	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	520	21.13	1.42	12	0.16	213.00	3167.00	6460	20231214	-30.34	3995	20231024	12.64	5400	-16.67	20240215	4315	4.29	20240411	6460	-30.34	20231214	3995	12.64	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
55	20240422	110531	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4485	15	2	0.34	37761305	8436	22.90	4470	4500	4450	5810	3130	4470	4476.21	1.68	0	-391	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	519	21.06	1.42	12	0.07	213.00	3167.00	6460	20231214	-30.57	3995	20231024	12.27	5400	-16.94	20240215	4315	3.94	20240411	6460	-30.57	20231214	3995	12.27	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
56	20240422	100532	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	20	2	0.45	25353825	5671	15.40	4470	4500	4450	5810	3130	4470	4470.79	1.68	0	105	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	519	21.08	1.42	12	0.05	213.00	3167.00	6460	20231214	-30.50	3995	20231024	12.39	5400	-16.85	20240215	4315	4.06	20240411	6460	-30.50	20231214	3995	12.39	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
57	20240422	090531	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4455	-15	5	-0.34	3299075	739	2.01	4470	4470	4450	5810	3130	4470	4464.24	1.68	0	261	4610	4540	4475	4405	4340	4507	4372	58	1340	500	3120	5	1	11563700	515	20.92	1.41	12	0.01	213.00	3167.00	6460	20231214	-31.04	3995	20231024	11.51	5400	-17.50	20240215	4315	3.24	20240411	6460	-31.04	20231214	3995	11.51	20231024	4.70	N	052600	500	57 억		194711	N	N	0	N	00	N
58	20240419	160509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	-75	5	-1.65	164469315	36832	89.89	4545	4545	4410	5900	3185	4545	4465.36	1.67	0	1834	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	517	20.99	1.41	12	0.32	213.00	3167.00	6460	20231214	-30.80	3995	20231024	11.89	5400	-17.22	20240215	4315	3.59	20240411	6460	-30.80	20231214	3995	11.89	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
59	20240419	150513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	-75	5	-1.65	151292225	33870	82.66	4545	4545	4410	5900	3185	4545	4466.81	1.67	0	2249	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	517	20.99	1.41	12	0.29	213.00	3167.00	6460	20231214	-30.80	3995	20231024	11.89	5400	-17.22	20240215	4315	3.59	20240411	6460	-30.80	20231214	3995	11.89	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
60	20240419	140508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4485	-60	5	-1.32	143285145	32075	78.28	4545	4545	4410	5900	3185	4545	4467.15	1.67	0	2485	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	519	21.06	1.42	12	0.28	213.00	3167.00	6460	20231214	-30.57	3995	20231024	12.27	5400	-16.94	20240215	4315	3.94	20240411	6460	-30.57	20231214	3995	12.27	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
61	20240419	130510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4485	-60	5	-1.32	136390200	30531	74.51	4545	4545	4410	5900	3185	4545	4467.23	1.67	0	1515	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	519	21.06	1.42	12	0.26	213.00	3167.00	6460	20231214	-30.57	3995	20231024	12.27	5400	-16.94	20240215	4315	3.94	20240411	6460	-30.57	20231214	3995	12.27	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
62	20240419	120507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	-110	5	-2.42	127108125	28445	69.42	4545	4545	4410	5900	3185	4545	4468.51	1.67	0	768	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	513	20.82	1.40	12	0.25	213.00	3167.00	6460	20231214	-31.35	3995	20231024	11.01	5400	-17.87	20240215	4315	2.78	20240411	6460	-31.35	20231214	3995	11.01	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
63	20240419	110512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4450	-95	5	-2.09	91268005	20358	49.68	4545	4545	4450	5900	3185	4545	4483.10	1.67	0	3878	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	515	20.89	1.41	12	0.18	213.00	3167.00	6460	20231214	-31.11	3995	20231024	11.39	5400	-17.59	20240215	4315	3.13	20240411	6460	-31.11	20231214	3995	11.39	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
64	20240419	100511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4525	-20	5	-0.44	25490045	5654	13.80	4545	4545	4485	5900	3185	4545	4508.22	1.67	0	2891	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	523	21.24	1.43	12	0.05	213.00	3167.00	6460	20231214	-29.95	3995	20231024	13.27	5400	-16.20	20240215	4315	4.87	20240411	6460	-29.95	20231214	3995	13.27	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
65	20240419	090507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	0	3	0.00	10799795	2390	5.83	4545	4545	4495	5900	3185	4545	4518.57	1.67	0	677	4645	4595	4500	4450	4355	4620	4475	58	1355	500	3180	5	1	11563700	526	21.34	1.44	12	0.02	213.00	3167.00	6460	20231214	-29.64	3995	20231024	13.77	5400	-15.83	20240215	4315	5.33	20240411	6460	-29.64	20231214	3995	13.77	20231024	4.71	N	052600	500	57 억		192776	N	N	0	N	00	N
66	20240418	160506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	110	2	2.48	184661635	40871	145.74	4405	4550	4405	5760	3105	4435	4518.10	1.54	0	14971	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	526	21.34	1.44	12	0.35	213.00	3167.00	6460	20231214	-29.64	3995	20231024	13.77	5400	-15.83	20240215	4315	5.33	20240411	6460	-29.64	20231214	3995	13.77	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
67	20240418	150507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4525	90	2	2.03	127357115	28239	100.70	4405	4540	4405	5760	3105	4435	4510.24	1.54	0	7371	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	523	21.24	1.43	12	0.24	213.00	3167.00	6460	20231214	-29.95	3995	20231024	13.27	5400	-16.20	20240215	4315	4.87	20240411	6460	-29.95	20231214	3995	13.27	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
68	20240418	140510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	55	2	1.24	96389270	21387	76.26	4405	4540	4405	5760	3105	4435	4507.25	1.54	0	3728	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	519	21.08	1.42	12	0.18	213.00	3167.00	6460	20231214	-30.50	3995	20231024	12.39	5400	-16.85	20240215	4315	4.06	20240411	6460	-30.50	20231214	3995	12.39	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
69	20240418	130508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4505	70	2	1.58	79245525	17587	62.71	4405	4540	4405	5760	3105	4435	4506.32	1.54	0	3728	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	521	21.15	1.42	12	0.15	213.00	3167.00	6460	20231214	-30.26	3995	20231024	12.77	5400	-16.57	20240215	4315	4.40	20240411	6460	-30.26	20231214	3995	12.77	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
70	20240418	120507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4530	95	2	2.14	72454505	16085	57.36	4405	4540	4405	5760	3105	4435	4504.91	1.54	0	3728	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	524	21.27	1.43	12	0.14	213.00	3167.00	6460	20231214	-29.88	3995	20231024	13.39	5400	-16.11	20240215	4315	4.98	20240411	6460	-29.88	20231214	3995	13.39	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
71	20240418	110508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4510	75	2	1.69	40760115	9078	32.37	4405	4535	4405	5760	3105	4435	4490.60	1.54	0	2716	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	522	21.17	1.42	12	0.08	213.00	3167.00	6460	20231214	-30.19	3995	20231024	12.89	5400	-16.48	20240215	4315	4.52	20240411	6460	-30.19	20231214	3995	12.89	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
72	20240418	100509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	60	2	1.35	15345000	3448	12.29	4405	4495	4405	5760	3105	4435	4450.87	1.54	0	1327	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	520	21.10	1.42	12	0.03	213.00	3167.00	6460	20231214	-30.42	3995	20231024	12.52	5400	-16.76	20240215	4315	4.17	20240411	6460	-30.42	20231214	3995	12.52	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
73	20240418	090507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4445	10	2	0.23	6420550	1453	5.18	4405	4445	4405	5760	3105	4435	4417.63	1.54	0	843	4548	4491	4448	4391	4348	4520	4420	58	1325	500	3100	5	1	11563700	514	20.87	1.40	12	0.01	213.00	3167.00	6460	20231214	-31.19	3995	20231024	11.26	5400	-17.69	20240215	4315	3.01	20240411	6460	-31.19	20231214	3995	11.26	20231024	4.65	N	052600	500	57 억		177798	N	N	0	N	00	N
74	20240417	160501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	0	3	0.00	121431100	27225	49.34	4405	4505	4405	5760	3105	4435	4460.28	1.58	0	-4589	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	513	20.82	1.40	12	0.24	213.00	3167.00	6460	20231214	-31.35	3995	20231024	11.01	5400	-17.87	20240215	4315	2.78	20240411	6460	-31.35	20231214	3995	11.01	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
75	20240417	150511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4430	-5	5	-0.11	111141035	24904	45.13	4405	4505	4405	5760	3105	4435	4462.78	1.58	0	-4982	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	512	20.80	1.40	12	0.22	213.00	3167.00	6460	20231214	-31.42	3995	20231024	10.89	5400	-17.96	20240215	4315	2.67	20240411	6460	-31.42	20231214	3995	10.89	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
76	20240417	140506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	35	2	0.79	78589985	17596	31.89	4405	4505	4405	5760	3105	4435	4466.36	1.58	0	-1541	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	517	20.99	1.41	12	0.15	213.00	3167.00	6460	20231214	-30.80	3995	20231024	11.89	5400	-17.22	20240215	4315	3.59	20240411	6460	-30.80	20231214	3995	11.89	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
77	20240417	130510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	35	2	0.79	65743165	14715	26.67	4405	4505	4405	5760	3105	4435	4467.77	1.58	0	-1785	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	517	20.99	1.41	12	0.13	213.00	3167.00	6460	20231214	-30.80	3995	20231024	11.89	5400	-17.22	20240215	4315	3.59	20240411	6460	-30.80	20231214	3995	11.89	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
78	20240417	120509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4480	45	2	1.01	64258925	14383	26.06	4405	4505	4405	5760	3105	4435	4467.70	1.58	0	-1684	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	518	21.03	1.41	12	0.12	213.00	3167.00	6460	20231214	-30.65	3995	20231024	12.14	5400	-17.04	20240215	4315	3.82	20240411	6460	-30.65	20231214	3995	12.14	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
79	20240417	110511	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4505	70	2	1.58	52367900	11720	21.24	4405	4505	4405	5760	3105	4435	4468.25	1.58	0	-549	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	521	21.15	1.42	12	0.10	213.00	3167.00	6460	20231214	-30.26	3995	20231024	12.77	5400	-16.57	20240215	4315	4.40	20240411	6460	-30.26	20231214	3995	12.77	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
80	20240417	100506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4500	65	2	1.47	22955755	5161	9.35	4405	4500	4405	5760	3105	4435	4447.93	1.58	0	278	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	520	21.13	1.42	12	0.04	213.00	3167.00	6460	20231214	-30.34	3995	20231024	12.64	5400	-16.67	20240215	4315	4.29	20240411	6460	-30.34	20231214	3995	12.64	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
81	20240417	090505	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4450	15	2	0.34	8612220	1944	3.52	4405	4460	4405	5760	3105	4435	4430.15	1.58	0	-511	4545	4490	4445	4390	4345	4517	4417	58	1325	500	3100	5	1	11563700	515	20.89	1.41	12	0.02	213.00	3167.00	6460	20231214	-31.11	3995	20231024	11.39	5400	-17.59	20240215	4315	3.13	20240411	6460	-31.11	20231214	3995	11.39	20231024	4.67	N	052600	500	57 억		182412	N	N	0	N	00	N
82	20240416	160508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	0	3	0.00	243980530	54821	63.90	4430	4500	4400	5760	3105	4435	4450.52	1.55	0	3453	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	513	20.82	1.40	12	0.47	213.00	3167.00	6460	20231214	-31.35	3995	20231024	11.01	5400	-17.87	20240215	4315	2.78	20240411	6460	-31.35	20231214	3995	11.01	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
83	20240416	150505	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4445	10	2	0.23	232136350	52147	60.78	4430	4500	4400	5760	3105	4435	4451.58	1.55	0	2634	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	514	20.87	1.40	12	0.45	213.00	3167.00	6460	20231214	-31.19	3995	20231024	11.26	5400	-17.69	20240215	4315	3.01	20240411	6460	-31.19	20231214	3995	11.26	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
84	20240416	140505	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4445	10	2	0.23	196746960	44161	51.47	4430	4500	4400	5760	3105	4435	4455.22	1.55	0	4967	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	514	20.87	1.40	12	0.38	213.00	3167.00	6460	20231214	-31.19	3995	20231024	11.26	5400	-17.69	20240215	4315	3.01	20240411	6460	-31.19	20231214	3995	11.26	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
85	20240416	130507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	40	2	0.90	160649650	36055	42.03	4430	4500	4400	5760	3105	4435	4455.68	1.55	0	5577	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	517	21.01	1.41	12	0.31	213.00	3167.00	6460	20231214	-30.73	3995	20231024	12.02	5400	-17.13	20240215	4315	3.71	20240411	6460	-30.73	20231214	3995	12.02	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
86	20240416	120508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4455	20	2	0.45	130268915	29272	34.12	4430	4490	4400	5760	3105	4435	4450.29	1.55	0	3008	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	515	20.92	1.41	12	0.25	213.00	3167.00	6460	20231214	-31.04	3995	20231024	11.51	5400	-17.50	20240215	4315	3.24	20240411	6460	-31.04	20231214	3995	11.51	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
87	20240416	110506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	40	2	0.90	101171370	22736	26.50	4430	4490	4400	5760	3105	4435	4449.83	1.55	0	1345	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	517	21.01	1.41	12	0.20	213.00	3167.00	6460	20231214	-30.73	3995	20231024	12.02	5400	-17.13	20240215	4315	3.71	20240411	6460	-30.73	20231214	3995	12.02	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
88	20240416	100459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4465	30	2	0.68	33699550	7599	8.86	4430	4475	4400	5760	3105	4435	4434.73	1.55	0	1286	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	516	20.96	1.41	12	0.07	213.00	3167.00	6460	20231214	-30.88	3995	20231024	11.76	5400	-17.31	20240215	4315	3.48	20240411	6460	-30.88	20231214	3995	11.76	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
89	20240416	090500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	0	3	0.00	7213695	1633	1.90	4430	4435	4400	5760	3105	4435	4417.45	1.55	0	-202	4715	4575	4480	4340	4245	4527	4292	58	1325	500	3100	5	1	11563700	513	20.82	1.40	12	0.01	213.00	3167.00	6460	20231214	-31.35	3995	20231024	11.01	5400	-17.87	20240215	4315	2.78	20240411	6460	-31.35	20231214	3995	11.01	20231024	4.68	N	052600	500	57 억		178755	N	N	0	N	00	N
90	20240415	160459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	-35	5	-0.78	382895530	85654	442.56	4440	4620	4385	5810	3130	4470	4470.34	1.46	0	9936	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	513	20.82	1.40	12	0.74	213.00	3167.00	6460	20231214	-31.35	3995	20231024	11.01	5400	-17.87	20240215	4315	2.78	20240411	6460	-31.35	20231214	3995	11.01	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
91	20240415	150503	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4440	-30	5	-0.67	376173240	84137	434.73	4440	4620	4385	5810	3130	4470	4470.96	1.46	0	10123	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	513	20.85	1.40	12	0.73	213.00	3167.00	6460	20231214	-31.27	3995	20231024	11.14	5400	-17.78	20240215	4315	2.90	20240411	6460	-31.27	20231214	3995	11.14	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
92	20240415	140457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4435	-35	5	-0.78	340506005	76072	393.06	4440	4620	4385	5810	3130	4470	4476.10	1.46	0	5950	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	513	20.82	1.40	12	0.66	213.00	3167.00	6460	20231214	-31.35	3995	20231024	11.01	5400	-17.87	20240215	4315	2.78	20240411	6460	-31.35	20231214	3995	11.01	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
93	20240415	130454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4445	-25	5	-0.56	294151965	65701	339.47	4440	4620	4385	5810	3130	4470	4477.13	1.46	0	9816	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	514	20.87	1.40	12	0.57	213.00	3167.00	6460	20231214	-31.19	3995	20231024	11.26	5400	-17.69	20240215	4315	3.01	20240411	6460	-31.19	20231214	3995	11.26	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
94	20240415	120501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	0	3	0.00	112288900	25347	130.97	4440	4520	4385	5810	3130	4470	4430.07	1.46	0	-970	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	517	20.99	1.41	12	0.22	213.00	3167.00	6460	20231214	-30.80	3995	20231024	11.89	5400	-17.22	20240215	4315	3.59	20240411	6460	-30.80	20231214	3995	11.89	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
95	20240415	110500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4395	-75	5	-1.68	60140845	13638	70.47	4440	4465	4395	5810	3130	4470	4409.80	1.46	0	308	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	508	20.63	1.39	12	0.12	213.00	3167.00	6460	20231214	-31.97	3995	20231024	10.01	5400	-18.61	20240215	4315	1.85	20240411	6460	-31.97	20231214	3995	10.01	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
96	20240415	100459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4425	-45	5	-1.01	39371155	8920	46.09	4440	4465	4395	5810	3130	4470	4413.81	1.46	0	1225	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	512	20.77	1.40	12	0.08	213.00	3167.00	6460	20231214	-31.50	3995	20231024	10.76	5400	-18.06	20240215	4315	2.55	20240411	6460	-31.50	20231214	3995	10.76	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
97	20240415	090501	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4455	-15	5	-0.34	581685	131	0.68	4440	4455	4440	5810	3130	4470	4440.34	1.46	0	-19	4590	4530	4445	4385	4300	4560	4415	58	1340	500	3120	5	1	11563700	515	20.92	1.41	12	0.00	213.00	3167.00	6460	20231214	-31.04	3995	20231024	11.51	5400	-17.50	20240215	4315	3.24	20240411	6460	-31.04	20231214	3995	11.51	20231024	4.63	N	052600	500	57 억		168822	N	N	0	N	00	N
98	20240412	160458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4470	85	2	1.94	80136115	18080	61.28	4405	4505	4360	5700	3070	4385	4432.31	1.46	0	272	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	517	20.99	1.41	12	0.16	213.00	3167.00	6460	20231214	-30.80	3995	20231024	11.89	5400	-17.22	20240215	4315	3.59	20240411	6460	-30.80	20231214	3995	11.89	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
99	20240412	150459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4475	90	2	2.05	72374845	16333	55.36	4405	4505	4360	5700	3070	4385	4431.20	1.46	0	-166	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	517	21.01	1.41	12	0.14	213.00	3167.00	6460	20231214	-30.73	3995	20231024	12.02	5400	-17.13	20240215	4315	3.71	20240411	6460	-30.73	20231214	3995	12.02	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
100	20240412	140458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	110	2	2.51	51045330	11584	39.26	4405	4500	4360	5700	3070	4385	4406.54	1.46	0	654	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	520	21.10	1.42	12	0.10	213.00	3167.00	6460	20231214	-30.42	3995	20231024	12.52	5400	-16.76	20240215	4315	4.17	20240411	6460	-30.42	20231214	3995	12.52	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
101	20240412	130454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4410	25	2	0.57	38035415	8662	29.36	4405	4420	4360	5700	3070	4385	4391.07	1.46	0	590	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	510	20.70	1.39	12	0.07	213.00	3167.00	6460	20231214	-31.73	3995	20231024	10.39	5400	-18.33	20240215	4315	2.20	20240411	6460	-31.73	20231214	3995	10.39	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
102	20240412	120458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	15	2	0.34	36141815	8233	27.91	4405	4410	4360	5700	3070	4385	4389.87	1.46	0	708	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	509	20.66	1.39	12	0.07	213.00	3167.00	6460	20231214	-31.89	3995	20231024	10.14	5400	-18.52	20240215	4315	1.97	20240411	6460	-31.89	20231214	3995	10.14	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
103	20240412	110454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4390	5	2	0.11	32753145	7463	25.30	4405	4410	4360	5700	3070	4385	4388.74	1.46	0	232	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	508	20.61	1.39	12	0.06	213.00	3167.00	6460	20231214	-32.04	3995	20231024	9.89	5400	-18.70	20240215	4315	1.74	20240411	6460	-32.04	20231214	3995	9.89	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
104	20240412	100456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4410	25	2	0.57	14822420	3381	11.46	4405	4410	4360	5700	3070	4385	4384.03	1.46	0	-47	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	510	20.70	1.39	12	0.03	213.00	3167.00	6460	20231214	-31.73	3995	20231024	10.39	5400	-18.33	20240215	4315	2.20	20240411	6460	-31.73	20231214	3995	10.39	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
105	20240412	090456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	15	2	0.34	5490305	1252	4.24	4405	4405	4380	5700	3070	4385	4385.23	1.46	0	-949	4691	4537	4426	4272	4161	4615	4350	58	1315	500	3060	5	1	11563700	509	20.66	1.39	12	0.01	213.00	3167.00	6460	20231214	-31.89	3995	20231024	10.14	5400	-18.52	20240215	4315	1.97	20240411	6460	-31.89	20231214	3995	10.14	20231024	4.65	N	052600	500	57 억		168551	N	N	0	N	00	N
106	20240411	160452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4385	-10	5	-0.23	128523750	29358	79.18	4380	4580	4315	5710	3080	4395	4377.76	1.48	0	-3089	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	507	20.59	1.38	12	0.25	213.00	3167.00	6460	20231214	-32.12	3995	20231024	9.76	5400	-18.80	20240215	4315	1.62	20240411	6460	-32.12	20231214	3995	9.76	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
107	20240411	150459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4395	0	3	0.00	116886190	26703	72.02	4380	4580	4315	5710	3080	4395	4377.27	1.48	0	-2779	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	508	20.63	1.39	12	0.23	213.00	3167.00	6460	20231214	-31.97	3995	20231024	10.01	5400	-18.61	20240215	4315	1.85	20240411	6460	-31.97	20231214	3995	10.01	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
108	20240411	140456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4365	-30	5	-0.68	113286925	25882	69.80	4380	4580	4315	5710	3080	4395	4377.05	1.48	0	-2779	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	505	20.49	1.38	12	0.22	213.00	3167.00	6460	20231214	-32.43	3995	20231024	9.26	5400	-19.17	20240215	4315	1.16	20240411	6460	-32.43	20231214	3995	9.26	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
109	20240411	130449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4375	-20	5	-0.46	86700905	19801	53.40	4380	4580	4315	5710	3080	4395	4378.61	1.48	0	-5046	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	506	20.54	1.38	12	0.17	213.00	3167.00	6460	20231214	-32.28	3995	20231024	9.51	5400	-18.98	20240215	4315	1.39	20240411	6460	-32.28	20231214	3995	9.51	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
110	20240411	120456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4385	-10	5	-0.23	77882680	17784	47.96	4380	4580	4315	5710	3080	4395	4379.37	1.48	0	-4227	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	507	20.59	1.38	12	0.15	213.00	3167.00	6460	20231214	-32.12	3995	20231024	9.76	5400	-18.80	20240215	4315	1.62	20240411	6460	-32.12	20231214	3995	9.76	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
111	20240411	110452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4395	0	3	0.00	75602920	17263	46.56	4380	4580	4315	5710	3080	4395	4379.48	1.48	0	-3894	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	508	20.63	1.39	12	0.15	213.00	3167.00	6460	20231214	-31.97	3995	20231024	10.01	5400	-18.61	20240215	4315	1.85	20240411	6460	-31.97	20231214	3995	10.01	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
112	20240411	100457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4390	-5	5	-0.11	68129935	15553	41.95	4380	4580	4315	5710	3080	4395	4380.50	1.48	0	-4145	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	508	20.61	1.39	12	0.13	213.00	3167.00	6460	20231214	-32.04	3995	20231024	9.89	5400	-18.70	20240215	4315	1.74	20240411	6460	-32.04	20231214	3995	9.89	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
113	20240411	090454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4380	-15	5	-0.34	2382720	544	1.47	4380	4380	4380	5710	3080	4395	4380.00	1.48	0	-194	4465	4430	4390	4355	4315	4447	4372	58	1315	500	3070	5	1	11563700	506	20.56	1.38	12	0.00	213.00	3167.00	6460	20231214	-32.20	3995	20231024	9.64	5400	-18.89	20240215	4350	0.69	20240409	6460	-32.20	20231214	3995	9.64	20231024	4.65	N	052600	500	57 억		171012	N	N	0	N	00	N
114	20240409	160447	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4395	5	2	0.11	162248950	37051	53.31	4355	4425	4350	5700	3075	4390	4379.07	1.50	0	-2438	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	508	20.63	1.39	12	0.32	213.00	3167.00	6460	20231214	-31.97	3995	20231024	10.01	5400	-18.61	20240215	4350	1.03	20240409	6460	-31.97	20231214	3995	10.01	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
115	20240409	150449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4365	-25	5	-0.57	145662850	33248	47.84	4355	4425	4350	5700	3075	4390	4381.10	1.50	0	-3184	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	505	20.49	1.38	12	0.29	213.00	3167.00	6460	20231214	-32.43	3995	20231024	9.26	5400	-19.17	20240215	4350	0.34	20240409	6460	-32.43	20231214	3995	9.26	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
116	20240409	140452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	10	2	0.23	89462630	20381	29.32	4355	4425	4355	5700	3075	4390	4389.51	1.50	0	-3481	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	509	20.66	1.39	12	0.18	213.00	3167.00	6460	20231214	-31.89	3995	20231024	10.14	5400	-18.52	20240215	4355	1.03	20240409	6460	-31.89	20231214	3995	10.14	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
117	20240409	130447	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4390	0	3	0.00	76469450	17422	25.07	4355	4425	4355	5700	3075	4390	4389.25	1.50	0	-3725	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	508	20.61	1.39	12	0.15	213.00	3167.00	6460	20231214	-32.04	3995	20231024	9.89	5400	-18.70	20240215	4355	0.80	20240409	6460	-32.04	20231214	3995	9.89	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
118	20240409	120451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4400	10	2	0.23	65433480	14910	21.45	4355	4425	4355	5700	3075	4390	4388.56	1.50	0	-3447	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	509	20.66	1.39	12	0.13	213.00	3167.00	6460	20231214	-31.89	3995	20231024	10.14	5400	-18.52	20240215	4355	1.03	20240409	6460	-31.89	20231214	3995	10.14	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
119	20240409	110448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4390	0	3	0.00	58658470	13370	19.24	4355	4425	4355	5700	3075	4390	4387.32	1.50	0	-2561	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	508	20.61	1.39	12	0.12	213.00	3167.00	6460	20231214	-32.04	3995	20231024	9.89	5400	-18.70	20240215	4355	0.80	20240409	6460	-32.04	20231214	3995	9.89	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
120	20240409	100446	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4420	30	2	0.68	43700750	9966	14.34	4355	4425	4355	5700	3075	4390	4384.98	1.50	0	-2042	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	511	20.75	1.40	12	0.09	213.00	3167.00	6460	20231214	-31.58	3995	20231024	10.64	5400	-18.15	20240215	4355	1.49	20240409	6460	-31.58	20231214	3995	10.64	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
121	20240409	090454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4405	15	2	0.34	24526120	5606	8.07	4355	4415	4355	5700	3075	4390	4374.98	1.50	0	-1154	4556	4472	4431	4347	4306	4452	4327	58	1310	500	3070	5	1	11563700	509	20.68	1.39	12	0.05	213.00	3167.00	6460	20231214	-31.81	3995	20231024	10.26	5400	-18.43	20240215	4355	1.15	20240409	6460	-31.81	20231214	3995	10.26	20231024	4.75	N	052600	500	57 억		173452	N	N	0	N	00	N
122	20240408	160443	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4390	-100	5	-2.23	303882780	68622	105.40	4515	4515	4390	5830	3145	4490	4428.36	1.73	0	-24725	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	508	20.61	1.39	12	0.59	213.00	3167.00	6460	20231214	-32.04	3995	20231024	9.89	5400	-18.70	20240215	4390	0.00	20240408	6460	-32.04	20231214	3995	9.89	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
123	20240408	150449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4405	-85	5	-1.89	279520045	63084	96.90	4515	4515	4400	5830	3145	4490	4430.92	1.73	0	-23473	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	509	20.68	1.39	12	0.55	213.00	3167.00	6460	20231214	-31.81	3995	20231024	10.26	5400	-18.43	20240215	4400	0.11	20240408	6460	-31.81	20231214	3995	10.26	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
124	20240408	140450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4420	-70	5	-1.56	239413115	53977	82.91	4515	4515	4400	5830	3145	4490	4435.47	1.73	0	-21281	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	511	20.75	1.40	12	0.47	213.00	3167.00	6460	20231214	-31.58	3995	20231024	10.64	5400	-18.15	20240215	4400	0.45	20240408	6460	-31.58	20231214	3995	10.64	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
125	20240408	130447	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4405	-85	5	-1.89	207150655	46658	71.67	4515	4515	4400	5830	3145	4490	4439.77	1.73	0	-20638	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	509	20.68	1.39	12	0.40	213.00	3167.00	6460	20231214	-31.81	3995	20231024	10.26	5400	-18.43	20240215	4400	0.11	20240408	6460	-31.81	20231214	3995	10.26	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
126	20240408	120450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4420	-70	5	-1.56	160843940	36158	55.54	4515	4515	4415	5830	3145	4490	4448.36	1.73	0	-17103	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	511	20.75	1.40	12	0.31	213.00	3167.00	6460	20231214	-31.58	3995	20231024	10.64	5400	-18.15	20240215	4415	0.11	20240408	6460	-31.58	20231214	3995	10.64	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
127	20240408	110451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4420	-70	5	-1.56	146370380	32881	50.50	4515	4515	4415	5830	3145	4490	4451.52	1.73	0	-15241	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	511	20.75	1.40	12	0.28	213.00	3167.00	6460	20231214	-31.58	3995	20231024	10.64	5400	-18.15	20240215	4415	0.11	20240408	6460	-31.58	20231214	3995	10.64	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
128	20240408	100445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4455	-35	5	-0.78	81579855	18270	28.06	4515	4515	4445	5830	3145	4490	4465.24	1.73	0	-5761	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	515	20.92	1.41	12	0.16	213.00	3167.00	6460	20231214	-31.04	3995	20231024	11.51	5400	-17.50	20240215	4445	0.22	20240408	6460	-31.04	20231214	3995	11.51	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
129	20240408	090449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	0	3	0.00	12637060	2810	4.32	4515	4515	4490	5830	3145	4490	4497.17	1.73	0	-2100	4620	4555	4520	4455	4420	4537	4437	58	1340	500	3140	5	1	11563700	519	21.08	1.42	12	0.02	213.00	3167.00	6460	20231214	-30.50	3995	20231024	12.39	5400	-16.85	20240215	4450	0.90	20240207	6460	-30.50	20231214	3995	12.39	20231024	4.76	N	052600	500	57 억		200023	N	N	0	N	00	N
130	20240405	160449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	-70	5	-1.54	287783880	63905	17.76	4560	4585	4485	5920	3195	4560	4503.23	1.79	0	-6850	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	519	21.08	1.42	12	0.55	213.00	3167.00	6460	20231214	-30.50	3995	20231024	12.39	5400	-16.85	20240215	4450	0.90	20240207	6460	-30.50	20231214	3995	12.39	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
131	20240405	150446	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4490	-70	5	-1.54	280164620	62210	17.29	4560	4585	4485	5920	3195	4560	4503.45	1.79	0	-6165	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	519	21.08	1.42	12	0.54	213.00	3167.00	6460	20231214	-30.50	3995	20231024	12.39	5400	-16.85	20240215	4450	0.90	20240207	6460	-30.50	20231214	3995	12.39	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
132	20240405	140444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4500	-60	5	-1.32	237019890	52603	14.62	4560	4585	4490	5920	3195	4560	4505.74	1.79	0	-4366	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	520	21.13	1.42	12	0.45	213.00	3167.00	6460	20231214	-30.34	3995	20231024	12.64	5400	-16.67	20240215	4450	1.12	20240207	6460	-30.34	20231214	3995	12.64	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
133	20240405	130444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	-65	5	-1.43	223654085	49631	13.79	4560	4585	4490	5920	3195	4560	4506.25	1.79	0	-3376	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	520	21.10	1.42	12	0.43	213.00	3167.00	6460	20231214	-30.42	3995	20231024	12.52	5400	-16.76	20240215	4450	1.01	20240207	6460	-30.42	20231214	3995	12.52	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
134	20240405	120445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4510	-50	5	-1.10	198569945	44054	12.24	4560	4585	4490	5920	3195	4560	4507.32	1.79	0	-2556	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	522	21.17	1.42	12	0.38	213.00	3167.00	6460	20231214	-30.19	3995	20231024	12.89	5400	-16.48	20240215	4450	1.35	20240207	6460	-30.19	20231214	3995	12.89	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
135	20240405	110447	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4495	-65	5	-1.43	188095185	41729	11.60	4560	4585	4490	5920	3195	4560	4507.44	1.79	0	-1954	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	520	21.10	1.42	12	0.36	213.00	3167.00	6460	20231214	-30.42	3995	20231024	12.52	5400	-16.76	20240215	4450	1.01	20240207	6460	-30.42	20231214	3995	12.52	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
136	20240405	100412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4535	-25	5	-0.55	111572865	24721	6.87	4560	4585	4490	5920	3195	4560	4513.12	1.79	0	3361	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	524	21.29	1.43	12	0.21	213.00	3167.00	6460	20231214	-29.80	3995	20231024	13.52	5400	-16.02	20240215	4450	1.91	20240207	6460	-29.80	20231214	3995	13.52	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
137	20240405	090442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	5	2	0.11	12553095	2762	0.77	4560	4585	4530	5920	3195	4560	4544.46	1.79	0	1039	4883	4721	4638	4476	4393	4680	4435	58	1360	500	3190	5	1	11563700	528	21.43	1.44	12	0.02	213.00	3167.00	6460	20231214	-29.33	3995	20231024	14.27	5400	-15.46	20240215	4450	2.58	20240207	6460	-29.33	20231214	3995	14.27	20231024	4.71	N	052600	500	57 억		206868	N	N	0	N	00	N
138	20240404	160441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	10	2	0.22	1668161685	356009	953.76	4650	4800	4555	5910	3185	4550	4685.91	1.60	0	21549	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	527	21.41	1.44	12	3.08	213.00	3167.00	6460	20231214	-29.41	3995	20231024	14.14	5400	-15.56	20240215	4450	2.47	20240207	6460	-29.41	20231214	3995	14.14	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
139	20240404	150440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4590	40	2	0.88	1606000885	342397	917.29	4650	4800	4555	5910	3185	4550	4690.46	1.60	0	16336	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	531	21.55	1.45	12	2.96	213.00	3167.00	6460	20231214	-28.95	3995	20231024	14.89	5400	-15.00	20240215	4450	3.15	20240207	6460	-28.95	20231214	3995	14.89	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
140	20240404	140440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	70	2	1.54	1540048510	328037	878.82	4650	4800	4555	5910	3185	4550	4694.74	1.60	0	14650	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	534	21.69	1.46	12	2.84	213.00	3167.00	6460	20231214	-28.48	3995	20231024	15.64	5400	-14.44	20240215	4450	3.82	20240207	6460	-28.48	20231214	3995	15.64	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
141	20240404	130437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4615	65	2	1.43	1520425885	323782	867.42	4650	4800	4555	5910	3185	4550	4695.83	1.60	0	13555	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	534	21.67	1.46	12	2.80	213.00	3167.00	6460	20231214	-28.56	3995	20231024	15.52	5400	-14.54	20240215	4450	3.71	20240207	6460	-28.56	20231214	3995	15.52	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
142	20240404	120438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	110	2	2.42	1287283870	273188	731.88	4650	4800	4580	5910	3185	4550	4712.08	1.60	0	10121	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	539	21.88	1.47	12	2.36	213.00	3167.00	6460	20231214	-27.86	3995	20231024	16.65	5400	-13.70	20240215	4450	4.72	20240207	6460	-27.86	20231214	3995	16.65	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
143	20240404	110439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	130	2	2.86	1246880640	264541	708.71	4650	4800	4580	5910	3185	4550	4713.37	1.60	0	5523	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	541	21.97	1.48	12	2.29	213.00	3167.00	6460	20231214	-27.55	3995	20231024	17.15	5400	-13.33	20240215	4450	5.17	20240207	6460	-27.55	20231214	3995	17.15	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
144	20240404	100439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4690	140	2	3.08	1077485770	228478	612.10	4650	4800	4580	5910	3185	4550	4715.93	1.60	0	5573	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	542	22.02	1.48	12	1.98	213.00	3167.00	6460	20231214	-27.40	3995	20231024	17.40	5400	-13.15	20240215	4450	5.39	20240207	6460	-27.40	20231214	3995	17.40	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
145	20240404	090439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4590	40	2	0.88	68107975	14696	39.37	4650	4680	4590	5910	3185	4550	4634.46	1.60	0	-7776	4640	4595	4555	4510	4470	4575	4490	58	1360	500	3180	5	1	11563700	531	21.55	1.45	12	0.13	213.00	3167.00	6460	20231214	-28.95	3995	20231024	14.89	5400	-15.00	20240215	4450	3.15	20240207	6460	-28.95	20231214	3995	14.89	20231024	4.69	N	052600	500	57 억		184560	N	N	0	N	00	N
146	20240403	160440	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	-25	5	-0.55	169505945	37327	166.09	4600	4600	4515	5940	3205	4575	4541.11	1.60	0	-546	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	526	21.36	1.44	12	0.32	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4450	2.25	20240207	6460	-29.57	20231214	3995	13.89	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
147	20240403	150436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	-15	5	-0.33	145722105	32104	142.85	4600	4600	4515	5940	3205	4575	4539.06	1.60	0	-993	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	527	21.41	1.44	12	0.28	213.00	3167.00	6460	20231214	-29.41	3995	20231024	14.14	5400	-15.56	20240215	4450	2.47	20240207	6460	-29.41	20231214	3995	14.14	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
148	20240403	140434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	-30	5	-0.66	121490465	26792	119.21	4600	4600	4515	5940	3205	4575	4534.58	1.60	0	-924	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	526	21.34	1.44	12	0.23	213.00	3167.00	6460	20231214	-29.64	3995	20231024	13.77	5400	-15.83	20240215	4450	2.13	20240207	6460	-29.64	20231214	3995	13.77	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
149	20240403	130435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	-20	5	-0.44	110150055	24297	108.11	4600	4600	4515	5940	3205	4575	4533.48	1.60	0	-1241	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	527	21.38	1.44	12	0.21	213.00	3167.00	6460	20231214	-29.49	3995	20231024	14.02	5400	-15.65	20240215	4450	2.36	20240207	6460	-29.49	20231214	3995	14.02	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
150	20240403	120436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	-30	5	-0.66	79469085	17533	78.01	4600	4600	4515	5940	3205	4575	4532.54	1.60	0	-1142	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	526	21.34	1.44	12	0.15	213.00	3167.00	6460	20231214	-29.64	3995	20231024	13.77	5400	-15.83	20240215	4450	2.13	20240207	6460	-29.64	20231214	3995	13.77	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
151	20240403	110435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4530	-45	5	-0.98	73421695	16201	72.09	4600	4600	4515	5940	3205	4575	4531.92	1.60	0	-684	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	524	21.27	1.43	12	0.14	213.00	3167.00	6460	20231214	-29.88	3995	20231024	13.39	5400	-16.11	20240215	4450	1.80	20240207	6460	-29.88	20231214	3995	13.39	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
152	20240403	100436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4540	-35	5	-0.77	40759090	8975	39.94	4600	4600	4520	5940	3205	4575	4541.40	1.60	0	-64	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	525	21.31	1.43	12	0.08	213.00	3167.00	6460	20231214	-29.72	3995	20231024	13.64	5400	-15.93	20240215	4450	2.02	20240207	6460	-29.72	20231214	3995	13.64	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
153	20240403	090437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	-25	5	-0.55	12788880	2799	12.45	4600	4600	4535	5940	3205	4575	4569.09	1.60	0	401	4665	4620	4590	4545	4515	4605	4530	58	1365	500	3200	5	1	11563700	526	21.36	1.44	12	0.02	213.00	3167.00	6460	20231214	-29.57	3995	20231024	13.89	5400	-15.74	20240215	4450	2.25	20240207	6460	-29.57	20231214	3995	13.89	20231024	4.70	N	052600	500	57 억		185103	N	N	0	N	00	N
154	20240402	160428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	-55	5	-1.19	102485145	22361	66.76	4635	4635	4560	6010	3245	4630	4583.21	1.65	0	-5285	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	529	21.48	1.44	12	0.19	213.00	3167.00	6460	20231214	-29.18	3995	20231024	14.52	5400	-15.28	20240215	4450	2.81	20240207	6460	-29.18	20231214	3995	14.52	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
155	20240402	150434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4580	-50	5	-1.08	97600555	21294	63.57	4635	4635	4560	6010	3245	4630	4583.48	1.65	0	-5285	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	530	21.50	1.45	12	0.18	213.00	3167.00	6460	20231214	-29.10	3995	20231024	14.64	5400	-15.19	20240215	4450	2.92	20240207	6460	-29.10	20231214	3995	14.64	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
156	20240402	140436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4590	-40	5	-0.86	78972835	17230	51.44	4635	4635	4560	6010	3245	4630	4583.45	1.65	0	-5005	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	531	21.55	1.45	12	0.15	213.00	3167.00	6460	20231214	-28.95	3995	20231024	14.89	5400	-15.00	20240215	4450	3.15	20240207	6460	-28.95	20231214	3995	14.89	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
157	20240402	130430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4585	-45	5	-0.97	47623690	10383	31.00	4635	4635	4560	6010	3245	4630	4586.70	1.65	0	-2781	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	530	21.53	1.45	12	0.09	213.00	3167.00	6460	20231214	-29.02	3995	20231024	14.77	5400	-15.09	20240215	4450	3.03	20240207	6460	-29.02	20231214	3995	14.77	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
158	20240402	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4580	-50	5	-1.08	43641405	9514	28.40	4635	4635	4560	6010	3245	4630	4587.07	1.65	0	-2514	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	530	21.50	1.45	12	0.08	213.00	3167.00	6460	20231214	-29.10	3995	20231024	14.64	5400	-15.19	20240215	4450	2.92	20240207	6460	-29.10	20231214	3995	14.64	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
159	20240402	110430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4595	-35	5	-0.76	32059515	6988	20.86	4635	4635	4560	6010	3245	4630	4587.80	1.65	0	-1897	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	531	21.57	1.45	12	0.06	213.00	3167.00	6460	20231214	-28.87	3995	20231024	15.02	5400	-14.91	20240215	4450	3.26	20240207	6460	-28.87	20231214	3995	15.02	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
160	20240402	100430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4615	-15	5	-0.32	24275665	5291	15.80	4635	4635	4560	6010	3245	4630	4588.11	1.65	0	-765	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	534	21.67	1.46	12	0.05	213.00	3167.00	6460	20231214	-28.56	3995	20231024	15.52	5400	-14.54	20240215	4450	3.71	20240207	6460	-28.56	20231214	3995	15.52	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
161	20240402	090430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4595	-35	5	-0.76	8017860	1744	5.21	4635	4635	4560	6010	3245	4630	4597.40	1.65	0	224	4670	4650	4610	4590	4550	4660	4600	58	1380	500	3240	5	1	11563700	531	21.57	1.45	12	0.02	213.00	3167.00	6460	20231214	-28.87	3995	20231024	15.02	5400	-14.91	20240215	4450	3.26	20240207	6460	-28.87	20231214	3995	15.02	20231024	4.71	N	052600	500	57 억		190389	N	N	0	N	00	N
162	20240401	160428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4630	95	2	2.09	153376685	33296	148.23	4600	4630	4570	5890	3175	4535	4606.44	1.53	0	13796	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	535	21.74	1.46	12	0.29	213.00	3167.00	6460	20231214	-28.33	3995	20231024	15.89	5400	-14.26	20240215	4450	4.04	20240207	6460	-28.33	20231214	3995	15.89	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N
163	20240401	150430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4600	65	2	1.43	142092255	30857	137.37	4600	4630	4570	5890	3175	4535	4604.86	1.53	0	13319	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	532	21.60	1.45	12	0.27	213.00	3167.00	6460	20231214	-28.79	3995	20231024	15.14	5400	-14.81	20240215	4450	3.37	20240207	6460	-28.79	20231214	3995	15.14	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N
164	20240401	140427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	85	2	1.87	111067735	24110	107.34	4600	4630	4570	5890	3175	4535	4606.71	1.53	0	9127	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	534	21.69	1.46	12	0.21	213.00	3167.00	6460	20231214	-28.48	3995	20231024	15.64	5400	-14.44	20240215	4450	3.82	20240207	6460	-28.48	20231214	3995	15.64	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N
165	20240401	130427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	90	2	1.98	102975505	22361	99.55	4600	4630	4570	5890	3175	4535	4605.14	1.53	0	8726	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	535	21.71	1.46	12	0.19	213.00	3167.00	6460	20231214	-28.41	3995	20231024	15.77	5400	-14.35	20240215	4450	3.93	20240207	6460	-28.41	20231214	3995	15.77	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N
166	20240401	120431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	85	2	1.87	89263720	19392	86.33	4600	4630	4570	5890	3175	4535	4603.12	1.53	0	7195	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	534	21.69	1.46	12	0.17	213.00	3167.00	6460	20231214	-28.48	3995	20231024	15.64	5400	-14.44	20240215	4450	3.82	20240207	6460	-28.48	20231214	3995	15.64	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N
167	20240401	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	85	2	1.87	86754640	18849	83.92	4600	4630	4570	5890	3175	4535	4602.61	1.53	0	7092	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	534	21.69	1.46	12	0.16	213.00	3167.00	6460	20231214	-28.48	3995	20231024	15.64	5400	-14.44	20240215	4450	3.82	20240207	6460	-28.48	20231214	3995	15.64	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N
168	20240401	100426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	75	2	1.65	54679025	11901	52.98	4600	4620	4570	5890	3175	4535	4594.49	1.53	0	4113	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	533	21.64	1.46	12	0.10	213.00	3167.00	6460	20231214	-28.64	3995	20231024	15.39	5400	-14.63	20240215	4450	3.60	20240207	6460	-28.64	20231214	3995	15.39	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N
169	20240401	090427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	75	2	1.65	11158150	2425	10.80	4600	4610	4570	5890	3175	4535	4601.30	1.53	0	-506	4625	4580	4555	4510	4485	4567	4497	58	1355	500	3170	5	1	11563700	533	21.64	1.46	12	0.02	213.00	3167.00	6460	20231214	-28.64	3995	20231024	15.39	5400	-14.63	20240215	4450	3.60	20240207	6460	-28.64	20231214	3995	15.39	20231024	4.71	N	052600	500	57 억		176594	N	N	0	N	00	N